厚生 (2107)-富邦-台北券商分點個股進出

台股 » 個股 » 厚生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

厚生

(2107)

可現股當沖

股價
25.90
漲跌
▲0.15
漲幅
+0.58%
成交量
533張
產業
上市橡膠類股▼1.04%
200人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

厚生 (2107)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.5	25.71	3	26.00	25.90	-2.5	394	-0.64%
2024/04/23	4	25.45	0.7	25.60	25.75	3.3	392	0.84%
2024/04/22	10	26.25	17	25.82	25.60	-7	384	-1.82%
2024/04/19	5	25.85	6	25.43	25.55	-1	347	-0.29%
2024/04/18	4	25.33	0	0.00	25.55	4	329	1.21%
2024/04/17	0	0.00	1	25.20	25.25	-1	322	-0.31%
2024/04/16	4	24.79	0	0.00	24.95	4	317	1.26%
2024/04/15	0	25.55	9.1	25.50	25.45	-9.1	307	-2.97%
2024/04/12	1	25.15	2	25.38	25.45	-1	299	-0.33%
2024/04/11	2	25.23	5	25.24	25.05	-3	294	-1.02%
2024/04/10	0	0.00	1.4	25.39	25.45	-1.4	288	-0.48%
2024/04/09	5	25.29	0	0.00	25.15	5	281	1.78%
2024/04/08	0	0.00	3	25.03	25.00	-3	276	-1.08%
2024/04/02	0	24.50	3	24.75	24.75	-3	311	-0.96%
2024/04/01	0	24.33	6	24.40	24.45	-6	303	-1.98%
2024/03/29	2	24.15	0	0.00	24.15	2	303	0.66%
2024/03/28	9	24.21	0	0.00	24.25	9	298	3.01%
2024/03/27	26	24.22	0	0.00	24.15	26	292	8.88%
2024/03/26	2	24.20	0	0.00	24.10	2	288	0.69%
2024/03/25	0	24.08	0	0.00	24.10	0	286	0.00%
2024/03/22	6	24.05	1	24.05	24.05	5	285	1.76%
2024/03/21	0.1	24.15	0.2	24.20	24.05	-0.1	281	-0.04%
2024/03/20	6	24.09	0	0.00	24.05	6	279	2.15%
2024/03/15	1	24.15	1	24.20	24.20	0	272	0.00%
2024/03/14	0	24.15	0	0.00	24.15	0	273	0.00%
2024/03/13	0	24.10	16	24.32	24.25	-16	271	-5.90%
2024/03/12	0	23.75	3	23.80	23.95	-3	256	-1.17%
2024/03/11	0	0.00	8	23.78	23.75	-8	255	-3.14%
2024/03/08	0	23.60	10	23.79	23.75	-10	254	-3.93%
2024/03/07	0	0.00	6	23.78	23.75	-6	255	-2.35%
2024/03/06	0	23.75	0	0.00	23.80	0	252	0.00%
2024/02/29	20	23.74	10	23.80	23.70	10	255	3.91%
2024/02/27	2	23.65	2	23.75	23.65	0	255	0.00%
2024/02/26	10	23.60	3	23.80	23.60	7	253	2.76%
2024/02/22	0.1	23.80	0	0.00	23.90	0.1	248	0.04%
2024/02/19	3	23.60	0	0.00	23.80	3	247	1.21%
2024/01/30	0	23.65	0	0.00	23.70	0	242	0.00%
2024/01/29	0	23.75	0	0.00	23.80	0	243	0.00%
2024/01/26	5	23.71	7.7	23.74	23.70	-2.7	243	-1.11%
2024/01/25	0	0.00	8	23.75	23.70	-8	244	-3.27%
2024/01/22	0	0.00	3	23.80	23.80	-3	249	-1.20%
2024/01/19	0	0.00	1	23.60	23.75	-1	249	-0.40%
2024/01/18	14	23.50	0	0.00	23.50	14	248	5.64%
2024/01/17	3	23.62	0	0.00	23.55	3	249	1.20%
2024/01/16	10	23.91	0	0.00	23.75	10	248	4.02%
2024/01/15	9	24.02	0.4	24.02	24.05	8.6	245	3.51%
2024/01/11	0	0.00	0.1	24.05	24.20	-0.1	249	-0.03%
2024/01/10	2	24.05	1	24.05	23.95	1	251	0.40%
2024/01/09	1	24.20	0	0.00	24.15	1	253	0.40%
2024/01/08	5	24.23	1	24.25	24.25	4	261	1.53%
2024/01/05	2	24.43	0	0.00	24.30	2	262	0.76%
2024/01/04	0	0.00	1.1	24.55	24.55	-1.1	263	-0.42%
2024/01/03	0	24.30	0	0.00	24.45	0	263	0.00%
2024/01/02	0	24.45	0	0.00	24.40	0	262	0.00%
2023/12/29	0.2	24.20	0.9	24.20	24.35	-0.7	256	-0.27%
2023/12/28	1	24.55	0	0.00	24.55	1	244	0.41%
2023/12/26	0	23.55	5	23.55	23.55	-5	218	-2.28%
2023/12/22	0.1	23.45	0	0.00	23.50	0.1	219	0.04%
2023/12/21	7	23.49	1	23.50	23.45	6	222	2.70%
2023/12/20	1	23.50	0	0.00	23.55	1	222	0.45%
2023/12/19	1	23.45	0	0.00	23.50	1	225	0.44%
2023/12/18	1	23.45	0	0.00	23.55	1	227	0.44%
2023/12/15	1	23.55	0	0.00	23.45	1	226	0.44%
2023/12/14	1.3	23.45	0	0.00	23.60	1.3	229	0.57%
2023/12/13	1	23.50	0	0.00	23.45	1	231	0.43%
2023/12/11	5	23.46	0	0.00	23.55	5	250	2.00%
2023/12/08	0	0.00	3	23.55	23.60	-3	266	-1.12%
2023/12/06	1	23.55	0	0.00	23.55	1	288	0.35%
2023/12/01	0.4	23.53	0	23.45	23.60	0.4	292	0.12%
2023/11/30	0	0.00	2	23.45	23.45	-2	304	-0.66%
2023/11/29	0.2	23.50	1	23.55	23.55	-0.8	304	-0.26%
2023/11/27	0.3	23.55	0	0.00	23.45	0.3	305	0.09%
2023/11/24	0	23.65	1	23.70	23.55	-1	307	-0.33%
2023/11/21	0	0.00	2	23.60	23.70	-2	308	-0.65%
2023/11/17	1.2	23.44	0	0.00	23.45	1.2	313	0.38%
2023/11/16	0	0.00	2	23.40	23.45	-2	317	-0.63%
2023/11/15	1	23.40	0	0.00	23.40	1	321	0.31%
2023/11/14	0.2	23.30	0	0.00	23.35	0.2	317	0.06%
2023/11/13	0	0.00	1.4	23.50	23.45	-1.4	321	-0.44%
2023/11/10	0	0.00	0	23.50	23.45	0	325	0.00%
2023/11/06	2	23.35	0	0.00	23.35	2	342	0.58%
2023/11/03	0.3	23.60	0	0.00	23.35	0.3	344	0.09%
2023/10/27	0	0.00	0.3	23.45	23.50	-0.3	369	-0.07%
2023/10/26	0	0.00	2	23.60	23.45	-2	369	-0.54%
2023/10/23	1.1	23.59	0	0.00	23.60	1.1	372	0.30%
2023/10/18	0	23.60	0	0.00	23.60	0	379	0.00%
2023/10/16	1	23.95	1	23.80	23.95	0	392	0.00%
2023/10/13	0	0.00	0.6	23.00	23.60	-0.6	389	-0.15%
2023/10/12	0	0.00	1.6	22.93	23.05	-1.6	402	-0.40%
2023/10/05	0.2	22.80	3	22.85	22.85	-2.8	439	-0.64%
2023/10/04	0.3	22.80	0	0.00	22.80	0.3	446	0.07%
2023/09/28	2	22.85	0	0.00	22.90	2	454	0.44%
2023/09/25	0.1	22.85	2	22.85	22.85	-1.9	462	-0.41%
2023/09/22	2	22.80	1	22.80	22.85	1	481	0.21%
2023/09/21	0	0.00	2	22.85	22.85	-2	493	-0.40%
2023/09/20	0	22.95	0.3	22.85	22.90	-0.3	495	-0.06%
2023/09/19	0	0.00	1.4	22.96	22.95	-1.4	496	-0.28%
2023/09/18	0.1	23.00	0	0.00	23.00	0.1	499	0.02%
2023/09/05	1	22.10	0	22.00	22.05	1	490	0.20%
2023/09/04	0	0.00	0	21.98	22.20	0	485	0.00%
2023/09/01	0	22.10	0	21.95	21.95	0	473	0.00%
2023/08/30	0	0.00	0.1	21.70	21.70	-0.1	449	-0.02%
2023/08/29	0	0.00	0	21.60	21.80	0	447	-0.01%
2023/08/28	0	0.00	1	21.70	21.80	-1	445	-0.22%
2023/08/25	0	0.00	4	21.53	21.65	-4	441	-0.91%
2023/08/24	1	21.30	0	0.00	21.40	1	428	0.23%
2023/08/23	0	0.00	0	21.25	21.30	0	425	-0.01%
2023/08/21	0	21.25	0	0.00	21.25	0	423	0.00%
2023/08/18	0	0.00	2	21.20	21.20	-2	421	-0.47%
2023/08/16	1	21.25	0	21.15	21.20	1	421	0.24%
2023/08/11	0	0.00	0	21.35	21.40	0	416	0.00%
2023/08/08	0	0.00	2	21.55	21.40	-2	411	-0.49%
2023/08/04	0	21.35	0	0.00	21.45	0	401	0.01%
2023/08/02	0	0.00	2	21.40	21.35	-2	400	-0.50%
2023/08/01	0	0.00	1	21.40	21.40	-1	399	-0.25%
2023/07/27	5	21.30	0	0.00	21.35	5	389	1.28%
2023/07/26	0	0.00	7	21.25	21.25	-7	388	-1.80%
2023/07/25	8	21.25	0	0.00	21.15	8	383	2.09%
2023/07/24	0	0.00	0	20.90	20.90	0	371	0.00%
2023/07/21	0	0.00	0	20.85	20.90	0	367	0.00%
2023/07/20	1	20.90	0	0.00	20.90	1	368	0.27%
2023/07/19	0	0.00	2	20.85	20.85	-2	372	-0.54%
2023/07/18	0	0.00	1	20.80	20.80	-1	373	-0.27%
2023/07/14	0	0.00	2	20.85	20.85	-2	373	-0.54%
2023/07/13	0	0.00	2	20.80	20.80	-2	369	-0.54%
2023/07/10	1	20.40	0	0.00	20.40	1	357	0.28%
2023/07/06	1	20.65	0	0.00	20.75	1	351	0.28%
2023/07/05	24	21.10	0	0.00	21.05	24	336	7.12%
2023/07/04	0	0.00	23	22.30	22.30	-23	323	-7.10%
2023/06/30	2	22.10	0	0.00	22.10	2	303	0.66%
2023/06/19	0	0.00	1	22.35	22.35	-1	272	-0.37%
2023/06/16	2	22.20	0	0.00	22.10	2	260	0.77%
2023/06/12	1	22.10	0	0.00	22.00	1	253	0.39%
2023/06/08	1	22.10	0	0.00	22.10	1	254	0.39%
2023/06/06	1	21.95	0	0.00	21.90	1	252	0.40%
2023/06/02	0	0.00	10	21.80	21.80	-10	263	-3.80%
2023/05/25	0	21.95	0	0.00	21.80	0	295	0.00%
2023/05/16	0	0.00	1	21.80	21.80	-1	287	-0.35%
2023/05/15	0	0.00	1	21.60	21.70	-1	286	-0.35%
2023/04/27	0	0.00	1	21.70	21.70	-1	293	-0.34%
2023/04/26	0	0.00	6	21.61	21.60	-6	297	-2.02%
2023/04/19	0	0.00	8	22.00	21.95	-8	285	-2.81%
2023/04/18	2	22.00	0	0.00	22.00	2	295	0.68%
2023/04/06	0	22.48	0	0.00	22.00	0	275	0.00%
2023/03/31	0	0.00	15	22.15	22.15	-15	265	-5.65%
2023/03/30	0	22.10	0	0.00	22.05	0	263	0.00%
2023/03/22	0	22.35	3	22.05	22.05	-3	253	-1.19%
2023/03/20	0	0.00	3	21.90	21.80	-3	246	-1.22%
2023/03/17	0	21.95	0	0.00	21.80	0	244	0.00%
2023/03/16	30	22.20	0	0.00	21.95	30	236	12.71%
2023/03/15	0	0.00	0.4	22.55	22.50	-0.4	222	-0.18%
2023/03/14	1	22.50	0	0.00	22.40	1	227	0.44%
2023/03/10	1	22.80	0	0.00	23.00	1	228	0.44%
2023/03/09	0	0.00	1	22.95	22.90	-1	223	-0.45%
2023/03/06	0	22.85	3	22.87	22.90	-3	228	-1.32%
2023/03/01	0	22.37	14	22.51	22.50	-14	215	-6.50%
2023/02/24	0	0.00	1	22.20	22.25	-1	209	-0.48%
2023/02/23	3	22.10	0	0.00	22.05	3	204	1.47%
2023/02/21	11	22.20	0	0.00	22.15	11	201	5.47%
2023/02/20	2	22.18	2	22.20	22.20	0	203	0.00%
2023/02/16	0	0.00	10	21.95	22.00	-10	212	-4.72%
2023/02/15	1	21.90	0	0.00	21.90	1	215	0.46%
2023/02/14	0	0.00	1	21.95	21.95	-1	215	-0.46%
2023/02/13	1	21.80	0	0.00	21.85	1	230	0.43%
2023/02/09	1	22.05	0	0.00	22.00	1	229	0.44%
2023/02/06	3	22.15	0	0.00	22.15	3	225	1.33%
2023/02/03	0	0.00	5	22.30	22.25	-5	225	-2.22%
2023/02/02	0	0.00	7	22.33	22.30	-7	221	-3.16%
2023/02/01	6	22.15	0	0.00	22.20	6	217	2.76%
2023/01/09	1	22.05	0	0.00	22.10	1	198	0.50%
2023/01/06	6	22.04	0	0.00	22.00	6	197	3.04%
2023/01/05	0	0.00	2	21.90	21.85	-2	188	-1.06%
2022/12/30	2	21.73	0	0.00	21.75	2	185	1.08%
2022/12/23	5	21.65	0	0.00	21.70	5	185	2.69%
2022/12/19	0	0.00	1	21.80	21.80	-1	193	-0.52%
2022/12/16	0	21.65	0	0.00	21.75	0	193	0.00%
2022/11/29	0	0.00	1	22.00	22.00	-1	171	-0.58%
2022/11/25	0	0.00	1.1	22.09	22.10	-1.1	166	-0.69%
2022/11/24	0	0.00	2	21.50	21.70	-2	160	-1.25%
2022/11/23	0	0.00	1	21.35	21.35	-1	160	-0.62%
2022/11/21	0	21.25	2	21.25	21.25	-2	163	-1.22%
2022/11/15	0	0.00	1	21.75	21.75	-1	173	-0.58%
2022/11/14	1	21.55	1	21.45	21.55	0	170	0.00%
2022/11/11	0	0.00	2	21.28	21.25	-2	165	-1.21%
2022/11/09	0	0.00	8	21.47	21.35	-8	171	-4.67%
2022/11/07	0	0.00	8	19.95	20.15	-8	164	-4.87%
2022/11/03	8	19.75	0	0.00	19.80	8	170	4.69%
2022/10/28	0	0.00	10	19.90	19.80	-10	180	-5.55%
2022/10/27	0	0.00	2	19.85	19.95	-2	182	-1.10%
2022/10/24	2	19.85	0	0.00	19.80	2	183	1.09%
2022/10/18	10	19.90	0	0.00	19.95	10	191	5.22%
2022/10/14	0	0.00	1	19.80	19.75	-1	193	-0.52%
2022/10/13	1	19.70	0	0.00	19.60	1	193	0.52%
2022/10/12	1	19.90	0	0.00	20.00	1	193	0.52%
2022/10/03	0	20.05	0	0.00	20.20	0	212	0.00%
2022/09/30	0	0.00	0.1	19.90	20.15	-0.1	215	-0.04%
2022/09/28	1	20.10	0	0.00	20.00	1	222	0.45%
2022/09/27	1	20.35	0	0.00	20.35	1	227	0.44%
2022/09/22	0	0.00	2	20.90	20.95	-2	247	-0.81%
2022/09/13	0	0.00	1	21.55	21.60	-1	268	-0.37%
2022/09/08	0	0.00	2	21.40	21.40	-2	272	-0.73%
2022/09/06	1	21.40	0	0.00	21.35	1	276	0.36%
2022/09/01	3	21.82	0	0.00	22.10	3	272	1.10%
2022/08/25	0	0.00	2	22.10	22.10	-2	271	-0.74%
2022/08/24	0	0.00	2	21.98	22.00	-2	268	-0.74%
2022/08/22	0	0.00	1	21.70	21.75	-1	265	-0.38%
2022/08/15	1	21.50	2	21.50	21.55	-1	256	-0.39%
2022/08/10	1	21.00	1	21.05	21.35	0	252	0.00%
2022/08/09	0	0.00	12	21.18	21.20	-12	252	-4.75%
2022/08/08	2	20.93	1	20.95	21.00	1	250	0.40%
2022/08/05	1	20.80	0	0.00	21.00	1	252	0.40%
2022/08/03	2	20.68	1	20.65	20.70	1	254	0.39%
2022/08/02	1	20.65	1	20.55	20.70	0	254	0.00%
2022/07/29	0	0.00	1	20.70	20.75	-1	262	-0.38%
2022/07/27	2	20.50	0	0.00	20.55	2	261	0.76%
2022/07/26	0.4	20.50	0	0.00	20.50	0.4	264	0.15%
2022/07/25	1	20.65	0	0.00	20.60	1	261	0.39%
2022/07/22	1	20.45	0	0.00	20.50	1	262	0.38%
2022/07/20	0	0.00	5	20.50	20.50	-5	268	-1.86%
2022/07/15	0	0.00	1	20.40	20.40	-1	275	-0.36%
2022/07/07	6	20.28	0	0.00	20.30	6	278	2.15%
2022/07/05	0	0.00	2.2	20.37	20.55	-2.2	277	-0.80%
2022/07/01	23	19.90	0	0.00	19.70	23	272	8.45%
2022/06/30	1	21.20	23	21.18	21.10	-22	269	-8.17%
2022/06/23	0	0.00	2	21.40	21.35	-2	268	-0.74%
2022/06/21	0	0.00	1	21.60	21.55	-1	265	-0.38%
2022/06/20	2	21.30	2	21.25	21.25	0	264	0.00%
2022/06/17	1	21.40	0	0.00	21.40	1	264	0.38%
2022/06/16	1	21.45	0	0.00	21.50	1	269	0.37%
2022/06/15	0	0.00	3	21.65	21.75	-3	265	-1.13%
2022/05/31	0	21.80	0	0.00	21.80	0	281	0.00%
2022/05/27	0	0.00	2	21.60	21.65	-2	279	-0.72%
2022/05/20	2	21.38	0	0.00	21.40	2	289	0.69%
2022/05/19	2	21.30	0	0.00	21.40	2	287	0.70%
2022/05/18	2	21.68	0	0.00	21.70	2	290	0.69%
2022/05/17	7	21.70	0	0.00	21.80	7	291	2.40%
2022/05/12	1	21.40	0	0.00	21.20	1	294	0.34%
2022/05/06	2	21.88	0	0.00	22.35	2	299	0.67%
2022/05/05	0	0.00	2	22.10	22.15	-2	293	-0.68%
2022/05/04	3	22.10	0	0.00	22.10	3	297	1.01%
2022/05/03	0	0.00	6	22.12	22.15	-6	303	-1.99%
2022/04/29	0	0.00	1	22.35	22.25	-1	305	-0.33%
2022/04/27	0	0.00	21	21.91	22.10	-21	306	-6.85%
2022/04/26	1	22.20	0	0.00	22.20	1	301	0.33%
2022/04/25	3	22.32	10	22.30	22.30	-7	300	-2.33%
2022/04/21	3	22.55	0	0.00	22.45	3	295	1.02%
2022/04/20	5	22.60	0	0.00	22.55	5	296	1.69%
2022/04/18	0	0.00	3	22.50	22.50	-3	294	-1.02%
2022/04/15	3	22.45	0	0.00	22.50	3	294	1.02%
2022/04/11	0	0.00	3	22.40	22.40	-3	299	-1.00%
2022/04/08	0	22.50	5	22.50	22.45	-5	296	-1.69%
2022/04/07	3	22.45	0	0.00	22.50	3	300	1.00%
2022/04/06	1	22.55	11	22.59	22.60	-10	299	-3.34%
2022/04/01	0	22.55	0	0.00	22.50	0	298	0.00%
2022/03/31	0	0.00	0.1	22.80	22.50	-0.1	299	-0.03%
2022/03/30	0	0.00	0.1	22.61	22.50	-0.1	297	-0.04%
2022/03/29	8	22.49	3.2	22.51	22.50	4.8	295	1.61%
2022/03/28	0	0.00	13.3	22.48	22.45	-13.3	293	-4.52%
2022/03/25	6	22.34	0	0.00	22.35	6	288	2.08%
2022/03/24	6	22.40	0	0.00	22.35	6	286	2.09%
2022/03/23	1	22.35	0	0.00	22.40	1	291	0.34%
2022/03/22	3	22.38	0	0.00	22.35	3	300	1.00%
2022/03/21	0	0.00	2	22.30	22.35	-2	302	-0.66%
2022/03/11	0	0.00	1	21.85	21.90	-1	304	-0.33%
2022/03/10	3	21.87	0	0.00	21.90	3	307	0.98%
2022/03/08	3.1	21.54	3	21.65	21.35	0.1	306	0.02%
2022/03/07	2	21.80	0	0.00	21.90	2	299	0.67%
2022/03/03	0	22.25	0	0.00	22.30	0	300	0.01%
2022/03/02	0	0.00	1	22.15	22.30	-1	306	-0.33%
2022/02/22	1	22.25	0.1	22.30	22.30	0.9	309	0.29%
2022/02/18	5	22.30	0	0.00	22.45	5	320	1.56%
2022/02/17	0	0.00	0	22.50	22.30	0	328	0.00%
2022/02/14	0	0.00	2	22.25	22.20	-2	332	-0.60%
2022/02/11	2	22.25	0	0.00	22.30	2	332	0.60%
2022/02/09	0	22.40	0	0.00	22.45	0	324	0.00%
2022/02/08	0	22.30	0	0.00	22.40	0	326	0.00%
2022/01/21	1	22.45	0	0.00	22.35	1	329	0.30%
2022/01/19	0.1	22.45	0	0.00	22.60	0.1	325	0.03%
2022/01/17	1	22.55	0	0.00	22.55	1	326	0.31%
2022/01/14	0	0.00	1	22.70	22.75	-1	327	-0.31%
2022/01/13	1	22.70	1	22.75	22.70	0	324	0.00%
2022/01/10	0	0.00	1	22.55	22.55	-1	334	-0.30%
2022/01/05	0	0.00	5	22.80	22.80	-5	373	-1.34%
2022/01/04	5	22.85	0	22.85	22.85	5	389	1.28%
2022/01/03	0	0.00	1	22.95	22.95	-1	389	-0.26%
2021/12/30	0	0.00	1	23.00	23.00	-1	396	-0.26%
2021/12/29	0	0.00	1	22.85	22.90	-1	393	-0.25%
2021/12/24	2	22.58	0	0.00	22.65	2	397	0.50%
2021/12/23	0	0.00	0.1	22.60	22.55	-0.1	401	-0.02%
2021/12/22	0	0.00	0.1	22.60	22.55	-0.1	403	-0.03%
2021/12/16	0	22.55	0	0.00	22.45	0	411	0.00%
2021/12/15	12	22.50	0.1	22.70	22.50	12	405	2.95%
2021/12/13	2.2	22.66	0	0.00	22.90	2.2	408	0.53%
2021/12/09	0	22.80	0	0.00	22.90	0	418	0.01%
2021/12/08	1	22.80	0	0.00	22.75	1	419	0.24%
2021/12/03	0	22.65	0	0.00	22.80	0	430	0.01%
2021/12/01	0	0.00	0	22.50	22.55	0	433	0.00%
2021/11/29	0	0.00	2	22.50	22.50	-2	436	-0.46%
2021/11/26	5	22.70	0	0.00	22.60	5	435	1.15%
2021/11/22	0	0.00	2.3	22.86	23.00	-2.3	440	-0.53%
2021/11/19	0	0.00	2	23.10	23.15	-2	441	-0.45%
2021/11/18	0.4	23.10	1	23.10	23.10	-0.6	457	-0.13%
2021/11/17	1	23.20	0	0.00	23.10	1	472	0.21%
2021/11/16	0	0.00	1	23.30	23.30	-1	480	-0.21%
2021/11/12	5	22.90	0	0.00	22.95	5	477	1.05%
2021/11/11	0	0.00	1	22.75	22.80	-1	476	-0.21%
2021/11/09	0	0.00	27	22.59	22.70	-27	491	-5.49%
2021/11/01	0	23.00	0	0.00	22.60	0	508	0.01%
2021/10/27	1	22.75	0	0.00	22.70	1	512	0.19%
2021/10/20	2	23.00	2	23.10	22.95	0	537	-0.01%
2021/10/18	0	0.00	13	23.00	23.10	-13	538	-2.41%
2021/10/14	1	22.90	0	0.00	22.85	1	528	0.19%
2021/10/12	1	22.50	0	0.00	22.70	1	509	0.20%
2021/10/08	1	22.45	0	0.00	22.45	1	495	0.20%
2021/10/07	0	0.00	267	22.22	22.35	-267	509	-52.45%	大賣/鉅額交易
2021/10/05	3	22.28	0	0.00	22.40	3	579	0.52%
2021/10/04	1	22.30	0	0.00	22.35	1	589	0.17%
2021/09/17	1	22.50	0	0.00	22.60	1	680	0.15%
2021/09/15	1	22.10	0	0.00	22.30	1	693	0.14%
2021/09/13	0	0.00	0	21.65	21.75	0	694	0.00%
2021/09/10	1	21.50	0	0.00	21.70	1	700	0.14%
2021/09/09	0.2	21.60	3	21.55	21.70	-2.8	703	-0.40%
2021/09/08	24	21.71	0	0.00	21.70	24	701	3.42%
2021/09/02	0	0.00	3	22.10	21.90	-3	712	-0.42%
2021/08/27	4	21.90	0	0.00	21.95	4	735	0.54%
2021/08/26	6	21.98	0	0.00	21.85	6	746	0.80%
2021/08/25	13	22.16	4	22.15	22.20	9	749	1.20%
2021/08/24	2	22.18	0	0.00	22.10	2	758	0.26%
2021/08/23	1.2	23.54	23	23.25	23.95	-21.8	751	-2.90%
2021/08/19	2	23.35	0	0.00	23.30	2	741	0.27%
2021/08/18	3	23.35	0	0.00	23.60	3	741	0.40%
2021/08/16	2	23.63	0	0.00	23.55	2	771	0.26%
2021/08/12	3	24.00	0	0.00	24.10	3	795	0.38%
2021/08/10	0.1	23.90	0	0.00	24.10	0.1	836	0.01%
2021/08/06	0	0.00	3	24.15	24.15	-3	903	-0.33%
2021/08/05	0	0.00	5	24.10	24.05	-5	932	-0.54%
2021/08/02	8	23.98	2	24.00	24.00	6	1,061	0.57%
2021/07/29	0	0.00	1	24.00	24.00	-1	1,096	-0.09%
2021/07/28	4	23.80	0	0.00	23.90	4	1,107	0.36%
2021/07/27	0	24.00	2	24.05	24.10	-2	1,152	-0.17%
2021/07/26	1	24.10	0.4	24.15	24.10	0.6	1,187	0.05%
2021/07/23	0	0.00	0	24.20	24.10	0	1,228	0.00%
2021/07/21	0.1	24.00	0	0.00	23.95	0.1	1,324	0.00%
2021/07/16	0	0.00	1	24.50	24.40	-1	1,624	-0.06%
2021/07/15	1	24.19	0	0.00	24.25	1	1,673	0.06%
2021/07/14	1	23.90	0	0.00	23.95	1	1,762	0.06%
2021/07/13	2.1	24.06	4	24.34	24.05	-1.9	1,859	-0.10%
2021/07/12	11	24.49	2	24.50	24.55	9	1,921	0.47%
2021/07/09	0	0.00	9	25.40	25.45	-9	2,017	-0.45%
2021/07/08	0	0.00	7	25.44	25.55	-7	2,047	-0.34%
2021/07/06	1	25.25	0	0.00	25.45	1	2,207	0.05%
2021/07/05	6	25.21	0	0.00	25.30	6	2,241	0.27%
2021/07/02	2	25.55	5	25.48	25.45	-3	2,284	-0.13%
2021/06/30	0	0.00	2	25.00	24.80	-2	2,265	-0.09%
2021/06/29	2	24.65	4	24.70	24.70	-2	2,269	-0.09%
2021/06/28	3	24.65	7	24.80	24.80	-4	2,286	-0.17%
2021/06/25	5	24.90	0	0.00	24.75	5	2,293	0.22%
2021/06/24	0	0.00	1.6	24.79	24.90	-1.6	2,309	-0.07%
2021/06/23	1	24.45	2	24.50	24.55	-1	2,318	-0.04%
2021/06/22	0.2	24.50	0	0.00	24.35	0.2	2,326	0.01%
2021/06/18	1.1	24.50	0	0.00	24.45	1.1	2,361	0.04%
2021/06/17	5	24.40	0	0.00	24.55	5	2,492	0.20%
2021/06/09	2	24.68	0	0.00	24.45	2	2,655	0.08%
2021/06/07	1	24.60	0	0.00	24.65	1	2,679	0.04%
2021/06/04	2	24.90	1	25.00	24.80	1	2,705	0.04%
2021/06/02	0	0.00	1	24.70	24.65	-1	2,833	-0.04%
2021/06/01	1	24.50	1	24.45	24.50	0	2,883	0.00%
2021/05/31	2	24.08	2	24.20	24.10	0	2,889	0.00%
2021/05/28	7	23.88	0	0.00	24.05	7	2,886	0.24%
2021/05/27	1	23.65	0	0.00	23.70	1	2,882	0.03%
2021/05/26	1	23.60	0	0.00	23.70	1	2,890	0.03%
2021/05/24	1.2	23.70	0	0.00	23.55	1.2	2,900	0.04%
2021/05/21	2	23.38	1	23.40	23.40	1	2,906	0.03%
2021/05/20	1	22.85	0	0.00	22.80	1	2,901	0.03%
2021/05/19	1	22.95	2	23.20	23.30	-1	2,896	-0.03%
2021/05/18	9	22.47	2	22.70	22.85	7	2,896	0.24%
2021/05/17	26	22.15	32	22.57	21.70	-6	2,882	-0.21%
2021/05/14	1	23.70	2	24.25	23.50	-1	2,850	-0.04%
2021/05/13	4	23.76	2	24.45	23.80	2	2,818	0.07%
2021/05/12	31	24.74	1	24.80	24.90	30	2,784	1.08%
2021/05/11	57	26.31	0	0.00	25.70	57	2,721	2.09%
2021/05/10	1	26.60	2	26.65	26.75	-1	2,685	-0.04%
2021/05/07	4	25.98	0	0.00	26.10	4	2,673	0.15%
2021/05/06	2	26.60	2	26.48	26.25	0	2,660	0.00%
2021/05/05	1	26.20	1	26.30	26.20	0	2,644	0.00%
2021/05/04	2	25.90	2	25.80	25.95	0	2,634	0.00%
2021/05/03	3	26.95	1	26.85	26.75	2	2,589	0.08%
2021/04/29	3	27.67	3.3	27.84	27.50	-0.3	2,566	-0.01%
2021/04/28	7	28.43	3	28.55	28.15	4	2,538	0.16%
2021/04/27	6	27.79	10	27.78	28.00	-4	2,523	-0.16%
2021/04/26	6.2	27.34	2	27.53	27.50	4.2	2,487	0.17%
2021/04/23	1	26.70	7	26.96	27.30	-6	2,463	-0.24%
2021/04/22	32	28.62	13	27.69	26.90	19	2,423	0.78%
2021/04/21	16	27.03	21	27.35	27.45	-5	2,235	-0.22%
2021/04/20	5	27.09	2	27.28	27.35	3	2,190	0.14%
2021/04/19	5	26.72	20	26.88	27.05	-15	2,119	-0.71%
2021/04/16	10	26.16	6	26.33	26.30	4	2,047	0.20%
2021/04/15	4	26.11	91	26.11	26.45	-87	1,970	-4.42%
2021/04/14	15	24.72	8	25.06	25.25	7	1,858	0.38%
2021/04/13	5	25.38	32	25.51	25.20	-27	1,867	-1.45%
2021/04/12	26	25.78	35	25.71	25.40	-9	1,834	-0.49%
2021/04/09	1	25.15	15	25.03	25.15	-14	1,727	-0.81%
2021/04/08	13	25.15	8	24.96	25.10	5	1,700	0.29%
2021/04/07	2	24.70	2	24.73	24.70	0	1,663	0.00%
2021/04/06	5	24.60	5	24.68	24.60	0	1,669	0.00%
2021/04/01	4	24.55	10	24.60	24.50	-6	1,661	-0.36%
2021/03/31	14	24.73	10	24.90	24.70	4	1,668	0.24%
2021/03/30	26	24.80	11	24.80	24.80	15	1,676	0.89%
2021/03/29	10	24.60	11	24.70	24.65	-1	1,675	-0.06%
2021/03/26	13	24.51	22	24.56	24.50	-9	1,681	-0.54%
2021/03/25	22	24.35	10	24.40	24.40	12	1,684	0.71%
2021/03/24	11.1	24.30	34	24.30	24.40	-22.9	1,684	-1.36%
2021/03/23	27	24.22	2	24.30	24.20	25	1,682	1.49%
2021/03/22	41	24.28	12.7	24.51	24.45	28.3	1,674	1.69%
2021/03/19	22	25.46	13	25.56	25.80	9	1,559	0.58%
2021/03/18	13	25.13	28	25.21	25.40	-15	1,511	-0.99%
2021/03/17	0	0.00	13	24.81	24.90	-13	1,507	-0.86%
2021/03/16	0	0.00	2	24.65	24.55	-2	1,516	-0.13%
2021/03/15	10	24.55	10	24.65	24.45	0	1,521	0.00%
2021/03/12	1	24.35	3	24.40	24.45	-2	1,569	-0.13%
2021/03/11	25	24.50	0	0.00	24.30	25	1,640	1.52%
2021/03/10	24	24.62	0	0.00	24.45	24	1,694	1.42%
2021/03/09	17	24.98	40	25.06	24.90	-23	1,695	-1.36%
2021/03/08	15	25.02	32	25.51	24.85	-17	1,677	-1.01%
2021/03/05	0	0.00	51	24.92	25.00	-51	1,594	-3.20%
2021/03/04	14	24.49	5	24.30	24.35	9	1,596	0.56%
2021/03/02	0	0.00	2	24.20	23.90	-2	1,648	-0.12%
2021/02/26	2	23.90	10	24.10	24.10	-8	1,699	-0.47%
2021/02/25	15	24.07	2	24.25	24.20	13	1,780	0.73%
2021/02/24	8	24.21	10	24.20	24.10	-2	1,992	-0.10%
2021/02/23	1	24.60	20	24.45	24.55	-19	2,086	-0.91%
2021/02/22	22	24.10	5	24.10	24.15	17	2,084	0.82%
2021/02/19	0	0.00	8	23.69	23.70	-8	2,133	-0.37%
2021/02/18	1	23.30	20.6	23.55	23.45	-19.6	2,215	-0.89%
2021/02/05	0.4	22.55	0	0.00	22.65	0.4	2,283	0.02%
2021/02/04	0	0.00	12	22.65	22.70	-12	2,303	-0.52%
2021/02/03	0.2	22.70	0	0.00	22.80	0.2	2,374	0.01%
2021/02/02	3	22.67	0	0.00	22.75	3	2,395	0.13%
2021/02/01	0	0.00	50	22.34	22.40	-50	2,427	-2.06%
2021/01/29	0	0.00	2	22.25	22.25	-2	2,443	-0.08%
2021/01/28	11	22.65	0	0.00	22.60	11	2,434	0.45%
2021/01/27	0	0.00	0	22.95	23.00	0	2,432	0.00%
2021/01/25	5	23.00	0	0.00	23.00	5	2,439	0.20%
2021/01/20	36	23.20	1	22.80	22.80	35	2,436	1.44%
2021/01/19	1	24.00	14	24.10	23.70	-13	2,415	-0.54%
2021/01/18	18	23.73	20	23.54	23.60	-2	2,429	-0.08%
2021/01/15	9	24.24	9	24.27	24.10	0	2,411	0.00%
2021/01/14	3	24.62	0	0.00	24.70	3	2,386	0.13%
2021/01/12	5	24.68	6	24.90	24.60	-1	2,374	-0.04%
2021/01/11	37	24.99	28	25.02	24.85	9	2,357	0.38%
2021/01/08	3	24.82	2	24.50	24.40	1	2,326	0.04%
2021/01/07	24	24.30	18	24.50	24.85	6	2,316	0.26%
2021/01/06	20	24.22	5	24.45	24.10	15	2,289	0.66%
2021/01/05	12	24.93	11	25.06	24.90	1	2,251	0.04%
2021/01/04	6	24.66	2	24.85	24.80	4	2,239	0.18%
2020/12/31	11	24.85	0	0.00	24.80	11	2,239	0.49%
2020/12/30	2	24.85	0	0.00	24.80	2	2,234	0.09%
2020/12/29	12	24.77	10	24.85	24.85	2	2,234	0.09%
2020/12/28	2	24.75	1	24.70	24.80	1	2,218	0.05%
2020/12/25	0	0.00	3	25.25	24.90	-3	2,206	-0.14%
2020/12/24	0	0.00	15	25.04	25.10	-15	2,193	-0.68%
2020/12/23	0	0.00	1	24.50	24.75	-1	2,168	-0.05%
2020/12/22	10	25.15	16	24.88	24.50	-6	2,173	-0.28%
2020/12/21	0	0.00	4	24.66	24.85	-4	2,171	-0.18%
2020/12/18	12	24.41	0	0.00	24.30	12	2,184	0.55%
2020/12/17	2	24.65	22	24.42	24.65	-20	2,193	-0.91%
2020/12/16	22	24.82	2	24.85	24.80	20	2,216	0.90%
2020/12/15	10	24.65	10	24.45	24.40	0	2,205	0.00%
2020/12/14	3	23.85	6	24.28	24.30	-3	2,200	-0.14%
2020/12/11	2	23.95	51	23.96	23.80	-49	2,201	-2.23%
2020/12/10	1	24.05	2	24.15	24.20	-1	2,173	-0.05%
2020/12/09	9	24.20	10	24.20	24.30	-1	2,172	-0.05%
2020/12/08	15	24.31	5	24.40	24.15	10	2,204	0.45%
2020/12/07	14	25.04	30	24.88	25.00	-16	2,203	-0.73%
2020/12/04	22	25.29	44.1	25.61	25.50	-22.1	2,245	-0.98%
2020/12/03	25	25.45	1	25.45	25.05	24	2,217	1.08%
2020/12/02	23	24.86	1	24.80	24.95	22	2,249	0.98%
2020/12/01	11	24.79	10	24.80	24.95	1	2,259	0.04%
2020/11/30	0	0.00	8	25.28	25.00	-8	2,266	-0.35%
2020/11/27	43	25.08	14.3	24.88	24.90	28.8	2,239	1.28%
2020/11/26	10	24.95	15	24.93	25.05	-5	2,252	-0.22%
2020/11/25	17	25.01	7	25.06	24.90	10	2,337	0.43%
2020/11/24	15	25.14	3.1	25.22	25.20	11.9	2,420	0.49%
2020/11/23	56.3	25.38	53	25.52	25.80	3.3	2,349	0.14%
2020/11/20	44	23.63	2	23.70	23.95	42	2,162	1.94%
2020/11/19	0	0.00	3	22.95	22.90	-3	2,096	-0.14%
2020/11/18	0.3	22.80	50.8	23.05	23.00	-50.6	2,177	-2.32%
2020/11/17	79	22.32	57.3	22.58	22.85	21.7	2,146	1.01%
2020/11/16	35	22.29	36.1	22.35	21.95	-1.1	2,083	-0.05%
2020/11/13	12	21.58	3.5	21.73	22.00	8.5	2,036	0.42%
2020/11/12	10	21.80	3	21.50	21.45	7	2,032	0.34%
2020/11/11	30	21.90	72	21.62	21.75	-42	2,054	-2.04%
2020/11/10	62	20.97	4	21.19	21.00	58	1,997	2.90%
2020/11/09	11	21.01	4	20.89	21.10	7	2,002	0.35%
2020/11/06	4	20.40	5	20.45	20.40	-1	1,971	-0.05%
2020/11/05	0.1	19.90	0	0.00	20.05	0.1	1,949	0.01%
2020/11/02	1	19.90	0	0.00	19.90	1	1,946	0.05%
2020/10/29	2	20.03	40	20.05	20.10	-38	1,934	-1.96%
2020/10/28	2	20.33	0	0.00	20.30	2	1,921	0.10%
2020/10/27	4	20.76	2	20.58	20.60	2	1,911	0.10%
2020/10/26	3	20.70	2	20.65	20.95	1	1,906	0.05%
2020/10/22	2	19.95	2	20.05	19.95	0	1,888	0.00%
2020/10/21	6	20.01	0	0.00	20.15	6	1,891	0.32%
2020/10/19	2	19.95	0	0.00	20.00	2	1,901	0.11%
2020/10/16	3	19.90	3	19.90	19.85	0	1,898	0.00%
2020/10/15	11	19.99	0	0.00	20.00	11	1,898	0.58%
2020/10/14	0	0.00	10	20.00	20.05	-10	1,899	-0.53%
2020/10/13	5	19.88	0	0.00	19.90	5	1,899	0.26%
2020/10/08	1	20.40	1	20.35	20.40	0	1,889	0.00%
2020/10/06	2	20.18	1	20.10	20.35	1	1,886	0.05%
2020/10/05	2	19.65	3	19.60	19.80	-1	1,881	-0.05%
2020/09/30	0	0.00	0.1	19.75	19.75	-0.1	1,905	-0.01%
2020/09/25	1	19.20	0	0.00	19.25	1	1,932	0.05%
2020/09/24	1	19.45	11	19.69	19.55	-10	1,944	-0.51%
2020/09/23	2	20.40	20	20.60	20.20	-18	1,973	-0.91%
2020/09/22	6	20.97	1	20.75	20.85	5	1,960	0.26%
2020/09/21	4	21.50	9	21.31	21.40	-5	1,945	-0.26%
2020/09/17	0	0.00	1	21.10	20.95	-1	1,925	-0.05%
2020/09/16	0	0.00	10	21.00	20.80	-10	1,923	-0.52%
2020/09/15	0	0.00	8	21.15	21.05	-8	1,918	-0.42%
2020/09/14	33	21.28	6	21.43	21.20	27	1,914	1.41%
2020/09/11	11	21.26	10	21.25	21.20	1	1,886	0.05%
2020/09/10	30	21.88	10	21.80	22.05	20	1,830	1.09%
2020/09/09	6	22.21	11	21.81	22.30	-5	1,780	-0.28%
2020/09/08	12	21.33	3	21.13	20.95	9	1,663	0.54%
2020/09/07	0	0.00	41	21.57	21.75	-41	1,626	-2.52%
2020/09/04	3	20.67	25	20.80	21.10	-22	1,579	-1.39%
2020/09/03	1	20.90	1	21.15	20.90	0	1,549	0.00%
2020/09/02	4	20.86	3	21.30	20.90	1	1,528	0.07%
2020/09/01	0	0.00	19	20.92	21.00	-19	1,513	-1.26%
2020/08/31	24	20.86	14	20.98	20.80	10	1,462	0.68%
2020/08/28	21	20.11	66	20.07	20.20	-45	1,362	-3.30%
2020/08/27	0	0.00	36	19.26	19.25	-36	1,245	-2.89%
2020/08/26	1	19.55	5	19.65	19.60	-4	1,224	-0.33%
2020/08/25	12	19.41	11	19.50	19.50	1	1,196	0.08%
2020/08/24	30	19.03	42	19.23	19.40	-12	1,151	-1.04%
2020/08/21	3	18.60	17	18.55	18.60	-14	1,055	-1.33%
2020/08/20	4	18.05	32	18.19	18.10	-28	1,025	-2.73%
2020/08/19	6	18.69	10	18.64	18.50	-4	998	-0.40%
2020/08/18	1	18.80	28	18.75	18.45	-27	985	-2.74%
2020/08/17	0	0.00	22	18.46	18.60	-22	978	-2.25%
2020/08/14	20	18.03	0	0.00	18.00	20	934	2.14%
2020/08/13	3	17.97	72	17.98	18.00	-69	920	-7.49%
2020/08/12	0	0.00	30	17.60	17.70	-30	907	-3.30%
2020/08/10	0	0.00	21	17.60	17.65	-21	915	-2.29%
2020/08/07	0	0.00	1	17.40	17.40	-1	937	-0.11%
2020/08/06	0	0.00	1	17.45	17.45	-1	938	-0.11%
2020/08/05	0	0.00	5	17.50	17.40	-5	938	-0.53%
2020/07/31	0	0.00	10	17.25	17.25	-10	959	-1.04%
2020/07/30	20	16.90	3	17.00	17.45	17	979	1.74%
2020/07/29	14	16.82	11	16.90	16.85	3	984	0.30%
2020/07/28	47	16.86	1	17.00	16.60	46	983	4.68%
2020/07/27	25	17.05	0	0.00	16.95	25	985	2.54%
2020/07/24	82	17.31	0	0.00	17.25	82	996	8.23%
2020/07/21	0	0.00	3.4	17.79	17.75	-3.4	1,004	-0.34%
2020/07/20	7	17.60	1	17.60	17.60	6	1,000	0.60%
2020/07/16	0.2	17.80	4	17.85	17.85	-3.8	1,016	-0.37%
2020/07/15	3	17.77	0	0.00	17.80	3	1,022	0.29%
2020/07/14	4	17.83	0	0.00	17.80	4	1,032	0.39%
2020/07/13	1	17.85	50	18.00	18.00	-49	1,035	-4.73%
2020/07/10	1	17.90	0	0.00	17.90	1	1,033	0.10%
2020/07/09	0	0.00	22	18.21	18.20	-22	1,032	-2.13%
2020/07/08	0	0.00	3	18.00	18.05	-3	1,027	-0.29%
2020/07/07	1	17.85	11	17.90	17.80	-10	1,026	-0.97%
2020/07/06	0	0.00	18.2	17.72	17.85	-18.2	1,039	-1.75%
2020/07/03	41	17.65	3	17.63	17.70	38	1,039	3.66%
2020/07/02	57	18.45	40	18.25	18.45	17	1,020	1.67%
2020/07/01	0	0.00	5	18.21	18.25	-5	964	-0.52%
2020/06/30	65	18.00	0	0.00	18.10	65	957	6.79%
2020/06/29	10	17.95	0	0.00	17.90	10	957	1.04%
2020/06/23	1	18.05	5	17.90	18.00	-4	953	-0.42%
2020/06/22	5	18.15	0	0.00	18.00	5	971	0.51%
2020/06/19	0	0.00	3	18.35	18.10	-3	979	-0.31%
2020/06/17	0	0.00	6	18.20	18.30	-6	993	-0.60%
2020/06/16	0	0.00	1	18.20	18.20	-1	1,000	-0.10%
2020/06/12	9	17.38	0	0.00	17.60	9	1,021	0.88%
2020/06/11	9	17.91	7	18.12	17.90	2	1,024	0.20%
2020/06/10	0	0.00	1	18.20	18.20	-1	1,009	-0.10%
2020/06/09	1	18.05	0	0.00	18.10	1	1,015	0.10%
2020/06/08	12	18.33	3	18.37	18.15	9	1,016	0.89%
2020/06/04	10	18.55	2	18.55	18.50	8	1,015	0.79%
2020/06/03	0	0.00	2	18.28	18.45	-2	1,016	-0.20%
2020/06/02	7	18.01	3	18.08	18.00	4	994	0.40%
2020/06/01	2	17.85	2	17.98	18.00	0	999	0.00%
2020/05/29	2	17.60	0	0.00	17.70	2	988	0.20%
2020/05/28	3	17.75	0	0.00	17.70	3	992	0.30%
2020/05/27	0	0.00	0.8	17.90	18.00	-0.8	991	-0.08%
2020/05/26	0	0.00	1	17.85	17.80	-1	994	-0.10%
2020/05/25	1	17.75	1	17.95	17.95	0	989	0.00%
2020/05/22	1	18.00	0	0.00	18.00	1	987	0.10%
2020/05/21	2	18.08	0	0.00	18.10	2	971	0.21%
2020/05/20	13	18.05	1	18.25	18.10	12	967	1.24%
2020/05/19	0	0.00	2	18.10	18.25	-2	965	-0.21%
2020/05/18	0	0.00	10	18.00	18.05	-10	957	-1.04%
2020/05/14	3	17.93	0	0.00	17.90	3	940	0.32%
2020/05/11	2	17.75	2	18.00	18.00	0	915	0.00%
2020/05/07	0	0.00	2	17.95	18.00	-2	903	-0.22%
2020/05/04	0	0.00	2	17.80	17.80	-2	883	-0.23%
2020/04/30	1	18.00	0	0.00	18.00	1	887	0.11%
2020/04/28	0	0.00	1	17.65	17.65	-1	879	-0.11%
2020/04/24	2	17.10	0	0.00	17.15	2	901	0.22%
2020/04/23	0	0.00	1	17.15	17.15	-1	907	-0.11%
2020/04/22	1	16.85	4.5	16.99	17.10	-3.5	909	-0.38%
2020/04/21	1	16.80	2	17.00	16.95	-1	911	-0.11%
2020/04/20	0	0.00	3	17.50	17.50	-3	902	-0.33%
2020/04/17	1	17.35	3	17.32	17.35	-2	909	-0.22%
2020/04/16	0	0.00	2	17.00	17.15	-2	901	-0.22%
2020/04/15	0	0.00	5	16.90	17.10	-5	891	-0.56%
2020/04/14	0	0.00	3	16.80	16.85	-3	888	-0.34%
2020/04/13	7	16.85	0	0.00	16.70	7	878	0.80%
2020/04/10	1	16.60	1	16.60	16.65	0	861	0.00%
2020/04/09	6	16.26	3	16.28	16.30	3	851	0.35%
2020/04/08	0	0.00	3	15.75	15.90	-3	825	-0.36%
2020/04/07	1	15.35	0	0.00	15.50	1	812	0.12%
2020/04/06	1	15.20	0	0.00	15.20	1	809	0.12%
2020/04/01	2	14.90	4	15.05	15.15	-2	826	-0.24%
2020/03/31	1	14.90	3	15.00	14.85	-2	817	-0.24%
2020/03/30	6	14.69	1	14.50	14.80	5	808	0.62%
2020/03/27	5	14.82	0	0.00	14.70	5	803	0.62%
2020/03/26	2	14.60	0	0.00	14.70	2	783	0.26%
2020/03/25	2	14.85	0	0.00	14.80	2	753	0.27%
2020/03/24	1	14.60	0	0.00	14.70	1	732	0.14%
2020/03/23	0	0.00	2	14.55	14.50	-2	710	-0.28%
2020/03/20	0	0.00	2	14.43	14.55	-2	696	-0.29%
2020/03/19	1	13.35	0	0.00	13.30	1	684	0.15%
2020/03/18	5	14.11	0	0.00	14.10	5	672	0.74%
2020/03/17	6	14.49	1	14.95	14.45	5	652	0.77%
2020/03/16	1	15.25	0	0.00	15.20	1	642	0.16%
2020/03/13	0	0.00	27	15.38	15.60	-27	639	-4.22%
2020/03/12	0	0.00	12	16.40	16.45	-12	625	-1.92%
2020/03/11	10	17.05	0	0.00	17.10	10	617	1.62%
2020/03/10	3	17.30	1	17.40	17.55	2	608	0.33%
2020/03/09	4	18.09	0	0.00	17.70	4	603	0.66%
2020/03/06	7	18.34	0	0.00	18.40	7	583	1.20%
2020/03/05	2	18.45	6	18.56	18.55	-4	580	-0.69%
2020/03/04	1	18.35	0	0.00	18.35	1	574	0.17%
2020/03/03	4	18.44	0	0.00	18.40	4	570	0.70%
2020/03/02	0	0.00	1	18.50	18.40	-1	564	-0.18%
2020/02/27	1	18.30	2	18.48	18.50	-1	576	-0.17%
2020/02/26	1	18.35	0	0.00	18.35	1	585	0.17%
2020/02/25	3	18.30	1	18.40	18.40	2	592	0.34%
2020/02/24	2	18.38	1	18.55	18.50	1	619	0.16%
2020/02/21	1	18.50	2	18.50	18.55	-1	641	-0.16%
2020/02/20	7	18.55	0	0.00	18.55	7	650	1.08%
2020/02/19	7	18.54	0	0.00	18.60	7	652	1.07%
2020/02/18	6	18.39	2	18.45	18.50	4	651	0.61%
2020/02/17	1	18.40	0	0.00	18.50	1	654	0.15%
2020/02/14	5	18.40	2	18.60	18.50	3	658	0.46%
2020/02/13	30	18.53	0	0.00	18.55	30	672	4.46%
2020/02/12	4	18.49	0	0.00	18.50	4	685	0.58%
2020/02/11	6	18.43	0	0.00	18.40	6	686	0.87%
2020/02/10	6	18.01	0	0.00	18.10	6	684	0.88%
2020/02/07	10	18.24	2	18.25	18.35	8	679	1.18%
2020/02/06	1	18.50	2	18.55	18.50	-1	669	-0.15%
2020/02/05	3	18.37	0	0.00	18.40	3	674	0.44%
2020/02/04	10	18.40	10	18.45	18.45	0	665	0.00%
2020/02/03	13	18.27	0	0.00	18.40	13	660	1.97%
2020/01/31	40	19.01	0	0.00	19.00	40	644	6.20%
2020/01/30	1	18.85	0	0.00	18.85	1	638	0.16%
2020/01/20	10	19.68	4	19.76	19.70	6	618	0.97%
2020/01/16	8	19.20	0	0.00	19.25	8	600	1.33%
2020/01/15	0	0.00	9	19.16	19.20	-9	598	-1.50%
2020/01/14	3	19.27	0	0.00	19.25	3	608	0.49%
2020/01/13	33	19.18	4	19.05	19.20	29	630	4.60%
2020/01/10	2	18.80	1	18.90	18.95	1	618	0.16%
2020/01/09	1	18.60	0	0.00	18.65	1	619	0.16%
2020/01/08	1	18.50	2	18.50	18.50	-1	628	-0.16%
2020/01/06	1	18.65	0	0.00	18.75	1	697	0.14%
2020/01/03	2	18.75	0	0.00	18.80	2	691	0.29%
2020/01/02	3	18.82	0	0.00	18.80	3	683	0.44%
2019/12/31	10	18.89	2	19.00	18.85	8	681	1.17%
2019/12/30	2	19.03	0	0.00	19.00	2	679	0.29%
2019/12/27	0	0.00	1	19.05	19.05	-1	671	-0.15%
2019/12/25	11	18.70	1	18.75	18.70	10	645	1.55%
2019/12/24	1	18.70	0	0.00	18.70	1	649	0.15%
2019/12/23	10	18.70	0	0.00	18.70	10	651	1.53%
2019/12/18	0	0.00	1	18.75	18.80	-1	652	-0.15%
2019/12/17	6	18.77	0	0.00	18.75	6	654	0.92%
2019/12/13	0.7	18.65	0	0.00	18.65	0.7	653	0.11%
2019/12/12	10	18.75	0	0.00	18.75	10	647	1.55%
2019/12/10	13	18.77	0	0.00	18.80	13	639	2.03%
2019/12/05	0	0.00	20	19.00	19.00	-20	636	-3.14%
2019/11/27	1	18.95	0	0.00	19.00	1	637	0.16%
2019/11/26	1	18.85	0	0.00	18.95	1	635	0.16%
2019/11/20	5	19.30	1	19.30	19.40	4	575	0.70%
2019/11/19	11	19.04	0	0.00	18.95	11	546	2.01%
2019/11/13	10	18.90	0	0.00	18.85	10	548	1.82%
2019/11/08	2	18.63	0	0.00	18.65	2	525	0.38%
2019/11/05	2	18.75	0	0.00	18.75	2	532	0.38%
2019/10/31	10	18.66	0	0.00	18.65	10	539	1.85%
2019/10/30	3	18.73	0.6	18.65	18.70	2.4	538	0.44%
2019/10/28	1	19.00	0	0.00	18.85	1	542	0.18%
2019/10/24	2	19.00	0	0.00	19.00	2	549	0.36%
2019/10/21	0	0.00	3	19.05	19.00	-3	590	-0.51%
2019/10/16	0	0.00	1	18.75	18.80	-1	550	-0.18%
2019/10/15	1	18.25	10	18.25	18.75	-9	552	-1.63%
2019/10/14	10	18.60	1	18.50	18.35	9	551	1.63%
2019/10/07	1	18.05	0	0.00	18.10	1	512	0.20%
2019/10/01	1	18.10	2	18.13	18.20	-1	660	-0.15%
2019/09/25	1	18.50	0	0.00	18.45	1	685	0.15%
2019/09/24	5	18.60	0	0.00	18.65	5	687	0.73%
2019/09/16	3	18.90	0	0.00	18.90	3	723	0.41%
2019/09/12	0	0.00	2	18.90	18.90	-2	735	-0.27%
2019/09/10	0	0.00	1	18.65	18.65	-1	747	-0.13%
2019/09/06	2	18.90	2	18.95	19.00	0	752	0.00%
2019/09/05	3	19.10	5	19.20	19.10	-2	756	-0.26%
2019/09/03	2	19.28	0	0.00	19.30	2	836	0.24%
2019/09/02	0	0.00	2	18.90	18.90	-2	870	-0.23%
2019/08/30	2	18.55	0	0.00	18.60	2	870	0.23%
2019/08/23	0	0.00	2	18.80	18.90	-2	903	-0.22%
2019/08/21	4	18.10	0	0.00	18.15	4	910	0.44%
2019/08/19	0	0.00	4	18.05	18.10	-4	919	-0.43%
2019/08/15	0	0.00	1	18.00	18.25	-1	920	-0.11%
2019/08/14	21	18.21	0	0.00	18.10	21	933	2.25%
2019/08/13	1	18.45	0	0.00	18.45	1	924	0.11%
2019/08/08	0	0.00	2	18.65	18.70	-2	916	-0.22%
2019/08/06	0	0.00	8	18.00	18.15	-8	911	-0.88%
2019/08/02	0	0.00	28	18.49	18.55	-28	955	-2.93%
2019/08/01	13	19.07	0	0.00	19.00	13	963	1.35%
2019/07/31	4.4	19.20	1	19.10	19.25	3.4	971	0.35%
2019/07/30	0	0.00	4	19.05	19.10	-4	986	-0.41%
2019/07/29	0	0.00	2	19.25	19.15	-2	977	-0.20%
2019/07/26	10	19.35	0	0.00	19.40	10	964	1.04%
2019/07/25	0	0.00	10	19.60	19.55	-10	954	-1.05%
2019/07/24	5	19.70	4	20.33	19.80	1	941	0.11%
2019/07/23	0	0.00	1	19.50	19.75	-1	905	-0.11%
2019/07/19	0	0.00	2	19.28	19.35	-2	888	-0.23%
2019/07/18	0	0.00	1	19.20	19.30	-1	883	-0.11%
2019/07/16	1	19.20	6.7	19.25	19.30	-5.7	866	-0.66%
2019/07/15	0	0.00	3	19.45	19.50	-3	854	-0.35%
2019/07/12	0	0.00	2	19.35	19.25	-2	853	-0.23%
2019/07/11	1	19.60	2	19.65	19.60	-1	843	-0.12%
2019/07/10	3	19.42	4	19.61	19.70	-1	830	-0.12%
2019/07/09	1	19.10	2	19.23	19.35	-1	806	-0.12%
2019/07/08	2	19.78	1	19.65	19.60	1	782	0.13%
2019/07/05	11	19.60	16	19.55	19.50	-5	766	-0.65%
2019/07/03	0	0.00	1	18.15	18.15	-1	673	-0.15%
2019/06/28	0	0.00	3	17.85	17.80	-3	684	-0.44%
2019/06/27	1	17.75	0.8	17.80	17.85	0.2	698	0.03%
2019/06/25	5	17.59	0	0.00	17.60	5	697	0.72%
2019/06/24	36	17.41	2	17.60	17.65	34	699	4.86%
2019/06/21	3	18.00	70	18.08	17.95	-67	694	-9.65%
2019/06/19	1	18.05	10	18.25	18.10	-9	666	-1.35%
2019/06/18	1	18.20	0	0.00	18.10	1	660	0.15%
2019/06/17	1	18.20	3.2	18.10	18.20	-2.2	656	-0.34%
2019/06/14	5	18.02	2	18.05	18.05	3	658	0.46%
2019/06/13	1	18.00	0	0.00	18.15	1	662	0.15%
2019/06/12	6	17.96	1	17.95	18.15	5	663	0.75%
2019/06/11	22	18.82	11	18.72	18.55	11	643	1.71%
2019/06/10	11	18.22	0	0.00	18.40	11	591	1.86%
2019/06/03	1	17.90	13	17.84	17.90	-12	591	-2.03%
2019/05/31	0	0.00	3	17.65	17.75	-3	606	-0.49%
2019/05/30	0	0.00	5	17.60	17.60	-5	596	-0.84%
2019/05/29	1	17.65	0	0.00	17.55	1	610	0.16%
2019/05/28	9	17.91	0	0.00	17.75	9	610	1.47%
2019/05/27	2	17.60	1	17.90	17.95	1	594	0.17%
2019/05/24	4	17.60	0	0.00	17.60	4	582	0.69%
2019/05/23	0	0.00	1	17.65	17.50	-1	587	-0.17%
2019/05/21	1	17.60	0	0.00	17.60	1	605	0.17%
2019/05/17	1	17.20	0	0.00	17.30	1	620	0.16%
2019/05/16	1.2	17.24	0	0.00	17.20	1.2	623	0.19%
2019/05/14	0.2	17.10	0	0.00	17.15	0.2	626	0.03%
2019/05/13	0	0.00	2	17.40	17.25	-2	621	-0.32%
2019/05/10	0	0.00	3	17.45	17.40	-3	582	-0.51%
2019/05/09	3	17.80	0	0.00	17.75	3	569	0.53%
2019/05/07	0	0.00	11	17.74	17.75	-11	536	-2.05%
2019/05/06	2	17.20	0	0.00	17.20	2	521	0.38%
2019/05/02	0	0.00	2	17.35	17.35	-2	521	-0.38%
2019/04/29	1	17.05	0	0.00	17.10	1	520	0.19%
2019/04/26	2	17.05	0	0.00	17.10	2	522	0.38%
2019/04/25	2	17.25	0	0.00	17.25	2	516	0.39%
2019/04/23	2	17.30	0	0.00	17.25	2	517	0.39%
2019/04/18	0	0.00	2	17.30	17.30	-2	530	-0.38%
2019/04/11	1	17.50	0	0.00	17.55	1	535	0.19%
2019/04/08	3	17.68	0	0.00	17.70	3	541	0.55%
2019/03/29	0	17.20	0	0.00	17.30	0	512	0.00%
2019/03/26	2	17.20	2	17.25	17.20	0	518	0.00%
2019/03/21	0	17.25	0	0.00	17.30	0	511	0.00%
2019/03/19	1	17.50	1	17.45	17.45	0	514	0.00%
2019/03/15	1	17.35	5	17.55	17.35	-4	500	-0.80%
2019/03/14	1	17.60	0	0.00	17.60	1	495	0.20%
2019/03/13	0	0.00	1	18.05	18.00	-1	493	-0.20%
2019/03/12	1	18.10	0	0.00	18.15	1	491	0.20%
2019/03/11	6	18.31	3	18.10	18.20	3	496	0.60%
2019/03/08	0.3	17.80	0	0.00	17.90	0.3	491	0.06%
2019/03/07	3	18.02	11	18.20	18.00	-8	495	-1.62%
2019/03/06	3	17.80	27.5	17.53	17.90	-24.5	483	-5.06%
2019/03/05	1	17.25	1	17.35	17.30	0	455	0.00%
2019/03/04	0	0.00	32	17.25	17.25	-32	450	-7.11%
2019/02/27	0	0.00	1	16.90	16.90	-1	433	-0.23%
2019/02/26	4	16.90	0	0.00	16.85	4	429	0.93%
2019/02/25	0	0.00	1	17.00	16.85	-1	427	-0.23%
2019/02/22	0	0.00	0.6	16.80	16.90	-0.6	425	-0.15%
2019/02/21	1	17.00	1	16.65	16.85	0	419	0.00%
2019/02/20	1	16.45	1	16.45	16.45	0	400	0.00%
2019/02/19	8	16.30	4.3	16.30	16.35	3.7	393	0.93%
2019/02/18	0	0.00	2	15.98	16.20	-2	383	-0.52%
2019/01/29	2	15.15	0	0.00	15.20	2	373	0.54%
2019/01/24	0	0.00	2	15.15	15.15	-2	374	-0.53%
2019/01/18	0	0.00	10	15.15	15.15	-10	387	-2.58%
2019/01/16	2.4	15.37	0	0.00	15.25	2.4	394	0.60%
2019/01/15	1	15.50	2	15.55	15.50	-1	394	-0.25%
2019/01/09	0	0.00	1	15.65	15.65	-1	390	-0.26%
2019/01/08	0	0.00	3	15.60	15.60	-3	389	-0.77%
2019/01/04	0	0.00	2	15.55	15.55	-2	397	-0.50%
2018/12/28	0	0.00	4	15.55	15.60	-4	429	-0.93%
2018/12/27	0	0.00	7	15.49	15.55	-7	439	-1.59%
2018/12/26	0	0.00	2	15.45	15.45	-2	441	-0.45%
2018/12/24	0	0.00	2	15.40	15.45	-2	451	-0.44%
2018/12/17	0	0.00	5	15.40	15.40	-5	460	-1.09%
2018/12/11	0	0.00	1	15.15	15.25	-1	461	-0.22%
2018/12/06	1	15.00	0	0.00	15.10	1	473	0.21%
2018/11/30	1	15.35	0	0.00	15.30	1	455	0.22%
2018/11/29	0	0.00	2	15.40	15.45	-2	457	-0.44%
2018/11/16	0	0.00	17.8	14.90	14.90	-17.8	429	-4.15%
2018/11/12	1	14.70	1	14.80	14.80	0	417	0.00%
2018/11/09	0	0.00	1	14.75	14.65	-1	414	-0.24%
2018/11/08	0	0.00	2	14.50	14.70	-2	409	-0.49%
2018/11/07	0	0.00	1	14.35	14.50	-1	403	-0.25%
2018/10/22	0	0.00	1	14.35	14.40	-1	383	-0.26%
2018/10/18	1	14.20	0	0.00	14.30	1	378	0.26%
2018/10/12	0.4	14.40	1	14.40	14.45	-0.6	362	-0.17%
2018/10/11	2	14.50	0	0.00	14.35	2	355	0.56%
2018/09/28	0	0.00	4	15.15	15.15	-4	267	-1.49%
2018/09/21	1	15.00	1	15.05	15.05	0	253	0.00%
2018/09/14	0	0.00	19	14.87	14.90	-19	249	-7.60%
2018/09/13	19	14.93	0	0.00	14.90	19	250	7.58%
2018/09/11	10	14.60	0	0.00	14.70	10	241	4.15%
2018/09/06	6	14.55	6	14.50	14.55	0	240	0.00%
2018/09/05	0	0.00	2	14.50	14.50	-2	241	-0.83%
2018/09/04	2	14.30	0	0.00	14.35	2	230	0.87%
2018/08/29	0	0.00	1	14.10	14.15	-1	297	-0.34%
2018/08/28	3	14.00	0	0.00	14.10	3	296	1.01%
2018/08/24	2	14.00	0	0.00	14.00	2	303	0.66%
2018/08/22	0	0.00	0.9	14.00	14.05	-0.9	306	-0.29%
2018/08/17	3	13.95	0	0.00	14.00	3	306	0.98%
2018/08/16	5	14.00	0	0.00	14.00	5	309	1.61%
2018/08/14	2	13.95	0	0.00	14.05	2	310	0.64%
2018/08/13	18	14.01	0	0.00	13.90	18	310	5.79%
2018/08/07	0	0.00	4	14.20	14.25	-4	312	-1.28%
2018/08/03	7	13.95	0	0.00	14.00	7	310	2.26%
2018/08/02	3	13.95	0	0.00	14.00	3	313	0.96%
2018/07/31	3	14.00	0	0.00	14.05	3	310	0.97%
2018/07/27	0	0.00	1	14.15	14.10	-1	307	-0.33%
2018/07/25	0	0.00	0.5	14.05	14.15	-0.5	307	-0.16%
2018/07/19	0	14.15	0	0.00	14.15	0	307	0.01%
2018/07/11	0.5	13.95	0	0.00	14.00	0.5	308	0.16%
2018/07/03	0	0.00	21	14.30	14.25	-21	312	-6.72%
2018/07/02	0	0.00	4	14.40	14.40	-4	314	-1.27%
2018/06/28	70	14.53	5	14.50	14.40	65	317	20.48%
2018/06/27	4	14.60	0	0.00	14.55	4	315	1.27%
2018/06/26	0	0.00	69.3	15.11	15.10	-69.3	309	-22.41%
2018/06/19	0	0.00	1	15.20	15.10	-1	309	-0.32%
2018/06/13	0	0.00	3	15.22	15.25	-3	300	-1.00%
2018/06/08	4	15.40	0	0.00	15.40	4	295	1.35%
2018/06/07	0	0.00	1	15.50	15.50	-1	290	-0.34%
2018/06/06	2	15.05	1.9	15.28	15.40	0.1	273	0.04%
2018/05/31	1	14.90	0	0.00	14.95	1	241	0.41%
2018/05/29	5	14.95	0	0.00	15.00	5	247	2.02%
2018/05/25	0	0.00	10	15.00	14.90	-10	249	-4.01%
2018/05/23	0.1	14.95	0	0.00	15.05	0.1	263	0.03%
2018/05/14	5	15.00	0	0.00	14.95	5	307	1.62%
2018/05/03	1	15.05	0	0.00	15.00	1	373	0.27%
2018/04/25	1	14.95	0	0.00	14.95	1	415	0.24%
2018/04/24	7	14.90	0	0.00	14.95	7	424	1.65%
2018/04/12	0	0.00	1	15.15	15.10	-1	482	-0.21%
2018/04/11	0.1	15.05	4	15.15	15.10	-3.9	489	-0.80%
2018/04/09	0	0.00	4	15.15	15.15	-4	513	-0.78%
2018/04/03	5	15.05	0	0.00	15.10	5	520	0.96%
2018/03/31	0	14.95	0	0.00	15.00	0	553	0.00%
2018/03/30	7	14.95	0	0.00	14.95	7	562	1.24%
2018/03/29	2	14.90	0	0.00	15.00	2	570	0.35%
2018/03/26	1	14.85	0	0.00	14.90	1	619	0.16%
2018/03/23	2	14.90	0	0.00	14.90	2	620	0.32%
2018/03/20	0.4	15.20	0	0.00	15.20	0.4	629	0.06%
2018/03/12	2	15.10	0	0.00	15.15	2	736	0.27%
2018/03/07	10	15.10	0	0.00	15.10	10	748	1.34%
2018/03/02	1	15.35	0	0.00	15.30	1	870	0.11%
2018/03/01	10	15.40	1	15.45	15.45	9	873	1.03%
2018/02/27	1	15.45	0	0.00	15.45	1	888	0.11%
2018/02/22	0	0.00	2	15.45	15.50	-2	908	-0.22%
2018/02/12	2	15.45	2	15.45	15.40	0	940	0.00%
2018/02/06	1	15.50	1	15.40	15.35	0	987	0.00%
2018/02/05	1	15.60	0	0.00	15.75	1	973	0.10%
2018/02/01	1	15.80	0	0.00	15.90	1	959	0.10%
2018/01/30	1	15.95	0.2	15.95	16.00	0.8	944	0.08%
2018/01/26	5	16.40	10	16.35	16.45	-5	913	-0.55%
2018/01/25	0	0.00	1	16.40	16.40	-1	912	-0.11%
2018/01/24	0.3	16.30	0	0.00	16.35	0.3	906	0.03%
2018/01/19	0	0.00	0.2	16.10	16.20	-0.2	879	-0.02%
2018/01/17	0	0.00	10	16.20	16.25	-10	873	-1.15%
2018/01/16	0.1	16.15	0	0.00	16.25	0.1	868	0.01%
2018/01/11	1	16.10	2.3	16.09	16.10	-1.3	894	-0.15%
2018/01/10	0	0.00	1	16.25	16.30	-1	895	-0.11%
2018/01/08	0	0.00	10.2	16.35	16.30	-10.2	889	-1.15%
2018/01/03	0	0.00	7	16.25	16.20	-7	879	-0.80%