國碩 (2406)-元大-永春券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.30
漲跌
▲0.75
漲幅
+3.84%
成交量
4,915張
產業
上市光電類股
441人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/09/27	2	20.53	3	20.40	20.30	-1	5,613	-0.02%
2024/09/25	0	0.00	10	19.65	19.65	-10	7,279	-0.14%
2024/09/19	8	19.45	0	0.00	19.50	8	10,514	0.08%
2024/09/18	0	0.00	6	19.40	19.40	-6	10,655	-0.06%
2024/09/11	4	18.93	1	19.00	18.90	3	11,112	0.03%
2024/09/10	0	0.00	6	18.67	18.65	-6	11,153	-0.05%
2024/09/04	3	18.30	0	0.00	18.95	3	11,342	0.03%
2024/09/03	3	20.20	1	20.00	20.05	2	11,477	0.02%
2024/08/28	3	20.65	15	20.62	20.50	-12	11,533	-0.10%
2024/08/27	15	20.70	0	0.00	20.85	15	11,568	0.13%
2024/08/26	1	20.90	1.3	20.95	20.60	-0.3	11,577	0.00%
2024/08/23	3	20.30	6	20.58	20.65	-3	11,623	-0.03%
2024/08/22	11	20.87	0	0.00	20.75	11	11,681	0.09%
2024/08/21	2	21.00	1	20.75	20.75	1	11,719	0.01%
2024/08/20	2	20.95	3	20.92	20.90	-1	11,769	-0.01%
2024/08/19	6	20.53	0	0.00	20.45	6	11,863	0.05%
2024/08/16	1	20.70	0	0.00	20.60	1	12,176	0.01%
2024/08/15	0	0.00	38	20.87	20.55	-38	12,219	-0.31%
2024/08/14	43	21.49	6	21.56	21.30	37	12,362	0.30%
2024/08/13	3	21.70	9	21.64	21.65	-6	12,673	-0.05%
2024/08/08	3	21.45	0	0.00	21.40	3	13,250	0.02%
2024/08/07	0	0.00	16	21.07	21.50	-16	13,954	-0.11%
2024/08/06	27	19.04	35	19.28	20.20	-8	14,038	-0.06%
2024/08/05	1	20.20	30	20.20	20.20	-29	13,974	-0.21%
2024/08/02	13	22.90	2	22.60	22.40	11	13,955	0.08%
2024/08/01	9	23.58	17	23.47	23.40	-8	13,991	-0.06%
2024/07/31	18	23.47	4	23.55	23.40	14	14,006	0.10%
2024/07/30	16	22.79	13	23.45	23.55	3	14,014	0.02%
2024/07/29	0	0.00	0.1	22.80	22.90	-0.1	14,007	0.00%
2024/07/26	1	23.00	6	23.33	23.30	-5	14,056	-0.04%
2024/07/23	10	24.19	0	0.00	23.95	10	14,019	0.07%
2024/07/22	6.1	25.68	22	24.95	24.90	-15.9	13,922	-0.11%
2024/07/19	30	25.47	13	25.38	25.40	17	13,812	0.12%
2024/07/18	12	25.78	27.2	25.70	25.65	-15.2	13,725	-0.11%
2024/07/17	21	26.26	2	26.28	26.30	19	13,649	0.14%
2024/07/16	12	26.55	21.1	26.44	26.30	-9.1	13,628	-0.07%
2024/07/15	20	27.11	2	26.90	27.00	18	13,599	0.13%
2024/07/12	36.2	28.01	25.1	27.95	27.55	11.1	13,534	0.08%
2024/07/11	11	27.27	53	27.48	27.20	-42	13,181	-0.32%
2024/07/10	65	27.01	3	27.67	26.65	62	12,995	0.48%
2024/07/09	15	25.93	27	26.41	26.60	-12	12,841	-0.09%
2024/07/08	54	27.08	21	26.75	26.50	33	12,871	0.26%
2024/07/05	18.1	27.58	30	28.05	27.70	-11.9	13,264	-0.09%
2024/07/04	31	27.58	2	28.10	27.50	29	13,034	0.22%
2024/07/03	68	27.58	73	27.30	27.60	-5	12,678	-0.04%
2024/07/02	168	27.57	139.6	27.63	27.80	28.4	12,145	0.23%	大買/大賣/
2024/07/01	16	26.22	46.5	26.39	26.20	-30.5	10,770	-0.28%
2024/06/28	86.6	26.79	11	26.77	26.35	75.6	10,413	0.73%
2024/06/27	5	26.01	51	27.20	27.40	-46	8,877	-0.52%
2024/06/26	15	24.51	47.1	24.90	24.95	-32.1	8,333	-0.38%
2024/06/25	53.1	23.91	12	23.68	23.65	41.1	7,821	0.52%
2024/06/24	4	23.83	4	23.65	23.10	0	7,369	0.00%
2024/06/21	11	23.83	21	23.75	23.55	-10	7,297	-0.14%
2024/06/20	12	22.07	3	22.25	22.20	9	7,041	0.13%
2024/06/19	3	22.00	12.2	21.79	21.65	-9.2	7,348	-0.13%
2024/06/18	13	22.01	0	0.00	22.15	13	7,468	0.17%
2024/06/14	2	22.05	0	0.00	22.05	2	7,446	0.03%
2024/06/13	3	21.95	0	0.00	22.10	3	7,434	0.04%
2024/06/12	2	22.05	2	22.25	22.15	0	7,417	0.00%
2024/06/11	2	22.95	4	23.34	22.80	-2	7,352	-0.03%
2024/06/07	3	22.98	7	23.11	23.10	-4	7,333	-0.05%
2024/06/05	0	0.00	1	22.00	22.00	-1	7,486	-0.01%
2024/06/03	0	0.00	2	22.35	22.10	-2	7,454	-0.03%
2024/05/31	2	22.45	1	22.75	22.35	1	7,422	0.01%
2024/05/30	1	22.35	0	0.00	22.20	1	7,386	0.01%
2024/05/29	5	22.70	0	22.60	22.60	5	7,407	0.07%
2024/05/27	2	22.05	5	22.35	22.10	-3	7,301	-0.04%
2024/05/24	3	22.17	16	21.97	22.15	-13	7,260	-0.18%
2024/05/23	17	23.10	1	23.00	22.60	16	7,211	0.22%
2024/05/22	10	23.51	17.2	23.67	23.70	-7.2	7,066	-0.10%
2024/05/21	8	22.18	0	0.00	22.25	8	6,734	0.12%
2024/05/20	0	0.00	9	22.45	22.35	-9	6,651	-0.14%
2024/05/17	20	22.63	15	22.85	22.75	5	6,448	0.08%
2024/05/16	5	21.49	33	21.32	21.30	-28	6,099	-0.46%
2024/05/15	45	22.77	17	21.74	21.60	28	5,966	0.47%
2024/05/14	3.1	22.78	28	22.73	22.80	-24.9	5,595	-0.44%
2024/05/13	28.2	22.39	8	22.36	22.50	20.2	5,411	0.37%
2024/05/10	0	0.00	25	21.85	21.85	-25	4,676	-0.53%
2024/05/09	10	20.10	0	0.00	19.90	10	4,536	0.22%
2024/05/08	3	19.33	2	19.65	19.80	1	4,517	0.02%
2024/05/07	0	19.95	0	0.00	19.55	0	4,490	0.00%
2024/05/06	1	20.50	0	0.00	20.35	1	4,417	0.02%
2024/05/03	0	0.00	1.3	21.12	21.10	-1.3	4,388	-0.03%
2024/05/02	0	0.00	13	21.15	21.20	-13	4,345	-0.30%
2024/04/30	12	21.00	0	0.00	20.95	12	4,321	0.28%
2024/04/23	2	20.40	2	20.25	20.20	0	4,136	0.00%
2024/04/22	0	0.00	3	21.15	20.45	-3	4,181	-0.07%
2024/04/19	0	0.00	8	20.40	20.50	-8	4,302	-0.19%
2024/04/18	12	20.98	0	0.00	21.00	12	4,222	0.28%
2024/04/17	6	20.52	3	20.93	21.00	3	4,161	0.07%
2024/04/16	4	20.28	1	20.35	20.00	3	4,073	0.07%
2024/04/15	10	20.72	4	21.05	20.65	6	3,988	0.15%
2024/04/12	12	21.37	14	21.30	20.95	-2	3,832	-0.05%
2024/04/11	16	21.32	2	21.25	21.35	14	3,583	0.39%
2024/04/10	0	0.00	5.3	20.80	20.80	-5.3	2,948	-0.18%
2024/04/09	2	19.00	0	0.00	18.95	2	2,828	0.07%
2024/04/08	1	19.00	2	19.00	19.15	-1	2,808	-0.04%
2024/04/03	2	18.75	0	0.00	18.90	2	2,781	0.07%
2024/03/28	5	19.60	4.1	19.60	19.50	0.9	2,653	0.03%
2024/03/27	3	19.25	0	0.00	19.25	3	2,538	0.12%
2024/03/26	3	19.30	4.1	19.75	19.30	-1.1	2,503	-0.04%
2024/03/25	3.1	19.45	25	19.36	19.60	-21.9	2,450	-0.89%
2024/03/22	12.3	19.83	35	19.65	19.65	-22.7	2,360	-0.96%
2024/03/21	18	19.12	38	18.97	18.85	-20	2,011	-0.99%
2024/03/20	0	0.00	1	18.30	18.00	-1	1,832	-0.05%
2024/03/19	6	17.83	0	0.00	17.60	6	1,792	0.33%
2024/03/18	5	18.00	0	0.00	18.00	5	1,772	0.28%
2024/03/15	0	0.00	5	18.10	18.25	-5	1,757	-0.28%
2024/03/14	5	18.60	0	0.00	18.30	5	1,735	0.29%
2024/03/13	0	0.00	1	18.45	18.55	-1	1,704	-0.06%
2024/03/12	5	18.83	40	19.15	18.85	-35	1,648	-2.12%
2024/03/11	1	18.00	8.7	18.75	18.80	-7.7	1,413	-0.54%
2024/03/08	1	17.00	0	0.00	17.10	1	1,307	0.08%
2024/03/05	2	17.95	0	0.00	17.95	2	1,290	0.16%
2024/03/04	2	18.00	6	18.22	18.20	-4	1,272	-0.31%
2024/03/01	2	18.00	0	0.00	17.95	2	1,209	0.17%
2024/02/29	0	0.00	2	17.60	17.90	-2	1,190	-0.17%
2024/02/27	1	17.50	0	0.00	17.55	1	1,196	0.08%
2024/02/26	4	17.89	1.9	17.79	17.95	2.1	1,219	0.17%
2024/02/21	0	0.00	1	17.45	17.50	-1	1,221	-0.08%
2024/02/20	0.1	17.53	0	0.00	17.40	0.1	1,219	0.01%
2024/02/01	0	16.80	0	0.00	16.75	0	1,187	0.00%
2024/01/24	0	0.00	1	17.60	17.50	-1	1,292	-0.08%
2024/01/23	0	0.00	1	17.70	17.50	-1	1,530	-0.07%
2024/01/18	0	16.85	0	0.00	17.05	0	1,572	0.00%
2024/01/16	2	17.50	3	17.72	17.40	-1	1,537	-0.07%
2024/01/15	4	17.78	8	18.04	17.90	-4	1,476	-0.27%
2024/01/11	1	17.10	1	16.90	16.75	0	1,299	0.00%
2024/01/10	0.1	15.95	0	0.00	15.90	0.1	1,256	0.01%
2024/01/08	0	0.00	1	16.50	16.45	-1	1,256	-0.08%
2023/12/25	0	0.00	10	16.30	16.40	-10	1,280	-0.78%
2023/12/21	0	0.00	1	16.80	16.55	-1	1,279	-0.08%
2023/12/20	0	0.00	4	16.95	16.80	-4	1,272	-0.31%
2023/12/15	0	0.00	2	16.65	16.60	-2	1,250	-0.16%
2023/12/07	0.8	16.85	0	0.00	16.55	0.8	1,217	0.06%
2023/12/06	2	17.13	0	0.00	17.00	2	1,213	0.16%
2023/12/01	0	0.00	1	17.05	17.05	-1	1,190	-0.08%
2023/11/24	0	0.00	1	17.00	16.85	-1	1,163	-0.09%
2023/11/23	1	17.05	0	0.00	17.00	1	1,143	0.09%
2023/11/22	2	16.80	0	0.00	16.85	2	1,102	0.18%
2023/11/21	0.2	16.50	0	0.00	16.60	0.2	1,078	0.02%
2023/11/20	2	16.65	1	16.60	16.50	1	1,069	0.09%
2023/11/15	0	0.00	1.2	16.28	16.30	-1.2	1,044	-0.11%
2023/11/09	0	0.00	3	15.70	15.70	-3	1,036	-0.29%
2023/11/07	0	0.00	3	16.18	16.10	-3	1,053	-0.28%
2023/11/06	2	16.13	0	0.00	16.05	2	1,047	0.19%
2023/11/03	1.3	15.56	0	0.00	15.60	1.3	1,015	0.13%
2023/11/02	12	15.73	26	15.68	15.55	-14	1,009	-1.39%
2023/11/01	17	16.39	13	16.50	15.65	4	982	0.41%
2023/10/31	31	16.80	25	16.60	16.70	6	915	0.66%
2023/10/30	31	16.30	20	16.30	16.30	11	673	1.63%
2023/10/24	0	15.10	0	0.00	15.05	0	614	0.00%
2023/10/23	0	15.20	0	0.00	15.00	0	620	0.00%
2023/10/19	0	14.80	0	0.00	14.70	0	636	0.00%
2023/10/16	2	15.00	0	0.00	15.00	2	641	0.31%
2023/10/03	0	0.00	0.3	15.00	14.90	-0.3	742	-0.05%
2023/10/02	0	15.20	0	0.00	15.00	0	769	0.00%
2023/09/28	0	15.15	0	0.00	15.10	0	797	0.00%
2023/09/25	0.1	15.25	0	0.00	15.25	0.1	835	0.01%
2023/09/20	0.1	15.35	0	0.00	15.25	0.1	861	0.01%
2023/09/14	0	15.75	0	0.00	15.75	0	923	0.00%
2023/09/11	0.2	15.60	0	0.00	15.65	0.2	964	0.02%
2023/08/31	0	0.00	1	16.35	16.35	-1	1,030	-0.10%
2023/08/30	0	0.00	1	15.95	15.95	-1	1,040	-0.10%
2023/08/24	2	15.70	0	0.00	15.60	2	1,058	0.19%
2023/08/23	0.5	15.60	4	15.55	15.60	-3.5	1,065	-0.33%
2023/08/22	0.1	15.65	0	0.00	15.65	0.1	1,071	0.01%
2023/08/21	0.3	16.00	0	0.00	16.00	0.3	1,075	0.03%
2023/08/18	0	0.00	1	16.00	15.80	-1	1,080	-0.09%
2023/08/15	0	16.00	1	16.00	16.00	-1	1,093	-0.09%
2023/08/11	0.5	16.15	0	0.00	15.85	0.5	1,081	0.05%
2023/08/10	0	0.00	14	16.12	16.10	-14	1,076	-1.30%
2023/08/02	0	16.70	2	16.70	16.65	-2	1,137	-0.17%
2023/07/31	0.1	16.80	0	0.00	16.80	0.1	1,147	0.01%
2023/07/27	2	16.65	0	0.00	16.70	2	1,147	0.17%
2023/07/26	0.2	16.45	0	0.00	16.30	0.2	1,148	0.02%
2023/07/24	5.7	16.38	2	16.45	16.35	3.7	1,137	0.33%
2023/07/21	0	0.00	1	16.65	16.65	-1	1,127	-0.09%
2023/07/20	3	16.85	3	16.90	16.85	0	1,148	0.00%
2023/07/17	8	17.25	0	0.00	17.15	8	1,231	0.65%
2023/07/13	0.2	16.78	0	0.00	16.65	0.2	1,448	0.01%
2023/07/12	4	17.09	0	0.00	17.05	4	1,420	0.28%
2023/07/11	0	17.55	0	0.00	17.45	0	1,413	0.00%
2023/07/07	0.3	17.61	0	0.00	17.70	0.3	1,456	0.02%
2023/07/05	1	18.10	12	18.15	18.00	-11	1,420	-0.77%
2023/07/04	1	18.10	4	18.05	18.00	-3	1,421	-0.21%
2023/06/26	0	0.00	1	18.30	18.20	-1	1,443	-0.07%
2023/06/21	0	0.00	5	18.25	18.45	-5	1,456	-0.34%
2023/06/20	1	18.40	0	0.00	18.35	1	1,463	0.07%
2023/06/16	10	18.30	0	0.00	18.20	10	1,572	0.64%
2023/06/15	0	18.15	5	18.20	18.10	-5	1,770	-0.28%
2023/06/12	6	18.05	0	0.00	18.05	6	1,939	0.31%
2023/06/07	0	18.55	0	0.00	18.55	0	1,972	0.00%
2023/06/05	10	18.60	0	0.00	18.60	10	2,016	0.50%
2023/06/02	0	18.30	3.3	18.28	18.25	-3.3	2,016	-0.16%
2023/06/01	2	18.20	0	0.00	18.15	2	2,018	0.10%
2023/05/30	1	18.20	0	0.00	18.20	1	2,018	0.05%
2023/05/23	1	18.35	4	18.40	18.40	-3	2,022	-0.15%
2023/05/22	0	0.00	7	18.39	18.40	-7	2,030	-0.34%
2023/05/19	0	0.00	6	18.25	18.10	-6	2,046	-0.29%
2023/05/18	19.5	18.06	7.3	18.17	18.15	12.2	2,127	0.57%
2023/05/17	4	18.25	0	0.00	18.10	4	2,131	0.19%
2023/05/16	6	18.15	0	0.00	18.10	6	2,126	0.28%
2023/05/15	1	18.25	0	0.00	18.05	1	2,123	0.05%
2023/05/12	10	18.25	0	0.00	18.20	10	2,118	0.47%
2023/05/11	17	18.18	0	0.00	18.05	17	2,117	0.80%
2023/05/10	1	18.35	2	18.30	18.45	-1	2,107	-0.05%
2023/05/09	1	18.50	0	0.00	18.25	1	2,099	0.05%
2023/05/08	1	18.75	0	0.00	18.75	1	2,076	0.05%
2023/04/28	11	19.11	0	0.00	19.05	11	2,215	0.50%
2023/04/25	1.2	18.94	0	0.00	18.90	1.2	2,204	0.05%
2023/04/24	1	19.50	0	0.00	19.40	1	2,183	0.05%
2023/04/21	3.4	19.66	2	19.70	19.50	1.4	2,182	0.06%
2023/04/20	3	20.05	1	19.95	19.95	2	2,153	0.09%
2023/04/19	8	20.63	6	20.71	20.55	2	2,091	0.10%
2023/04/17	0	19.95	0	0.00	19.80	0	1,863	0.00%
2023/04/14	10	20.00	0	0.00	19.85	10	1,895	0.53%
2023/04/13	1	20.10	1	20.20	20.10	0	1,881	0.00%
2023/04/12	0	0.00	1	20.15	20.05	-1	1,848	-0.05%
2023/04/11	0	19.85	0	0.00	19.70	0	1,821	0.00%
2023/04/10	20	19.85	1	19.80	19.75	19	1,821	1.04%
2023/04/07	0	0.00	1	20.05	19.85	-1	1,823	-0.05%
2023/04/06	1	19.80	0	0.00	19.80	1	1,822	0.05%
2023/03/29	0	0.00	1	20.35	19.90	-1	1,819	-0.05%
2023/03/28	1	20.15	15.2	19.98	20.10	-14.2	1,828	-0.78%
2023/03/24	0.4	20.40	1	20.40	20.40	-0.6	1,818	-0.03%
2023/03/23	0	0.00	11	20.55	20.45	-11	1,816	-0.61%
2023/03/22	0	0.00	3	20.40	20.50	-3	1,826	-0.16%
2023/03/21	13	20.66	12	20.50	20.55	1	1,846	0.05%
2023/03/20	6	20.72	16	20.90	20.80	-10	1,873	-0.53%
2023/03/17	34	20.01	32	19.98	20.05	2	2,006	0.10%
2023/03/16	0	0.00	10	19.00	19.10	-10	2,004	-0.50%
2023/03/15	9	19.88	14	19.71	19.65	-5	2,016	-0.25%
2023/03/14	8	19.14	7	19.30	19.00	1	2,036	0.05%
2023/03/13	14	18.92	0	0.00	19.00	14	2,217	0.63%
2023/03/10	6	19.38	2	19.55	19.25	4	2,358	0.17%
2023/03/09	1	19.95	0	0.00	19.85	1	2,351	0.04%
2023/03/08	14	20.22	9	20.21	20.30	5	2,349	0.21%
2023/03/07	1	20.10	0	0.00	20.05	1	2,322	0.04%
2023/03/02	0	0.00	2	19.50	19.45	-2	2,314	-0.09%
2023/02/24	3	19.70	0	0.00	19.70	3	2,316	0.13%
2023/02/23	0	0.00	2	20.05	20.00	-2	2,315	-0.09%
2023/02/22	0	0.00	10	19.90	19.75	-10	2,315	-0.43%
2023/02/20	0.4	20.05	0	0.00	20.05	0.4	2,336	0.02%
2023/02/16	0	0.00	16	20.35	20.00	-16	2,371	-0.67%
2023/02/09	5	19.68	0	0.00	19.60	5	2,297	0.22%
2023/02/08	35	19.63	3	19.57	19.65	32	2,301	1.39%
2023/02/06	2	19.70	0	0.00	19.75	2	2,296	0.09%
2023/02/02	5	19.92	1	19.80	19.80	4	2,295	0.17%
2023/02/01	1	19.55	0	0.00	19.75	1	2,277	0.04%
2023/01/31	16	19.70	1	19.50	19.55	15	2,256	0.67%
2023/01/30	0	0.00	60	19.15	19.05	-60	2,175	-2.76%
2023/01/12	0	18.85	0	0.00	18.60	0	2,197	0.00%
2023/01/10	0	0.00	0.1	19.10	18.85	-0.1	2,220	0.00%
2023/01/09	1.1	19.01	0	0.00	19.00	1.1	2,235	0.05%
2023/01/06	1	18.80	1	19.00	18.90	0	2,244	0.00%
2022/12/30	1	18.40	1	18.40	18.40	0	2,273	0.00%
2022/12/29	0	18.50	0	0.00	18.45	0	2,280	0.00%
2022/12/23	1	18.80	1	18.80	18.80	0	2,300	0.00%
2022/12/22	3	19.00	0	0.00	19.00	3	2,313	0.13%
2022/12/20	10	18.60	0	0.00	18.55	10	2,388	0.42%
2022/12/16	0	0.00	1	19.75	19.65	-1	2,416	-0.04%
2022/12/15	0	0.00	7	20.14	20.10	-7	2,405	-0.29%
2022/12/14	7	20.26	3	20.35	20.40	4	2,397	0.17%
2022/12/13	3.9	20.07	6	20.00	20.00	-2.2	2,374	-0.09%
2022/12/12	0	20.45	0	0.00	20.20	0	2,336	0.00%
2022/12/09	19	21.12	25	21.03	20.80	-6	2,225	-0.27%
2022/12/08	4	20.46	57	20.51	20.10	-53	1,900	-2.79%
2022/12/07	3	19.50	0	0.00	19.60	3	1,781	0.17%
2022/12/06	15	19.89	2	19.95	20.00	13	1,770	0.73%
2022/12/05	20	20.55	31	20.54	20.70	-11	1,748	-0.63%
2022/12/02	17	19.82	5	19.78	19.90	12	1,577	0.76%
2022/11/30	2	18.65	1	18.70	18.75	1	1,498	0.07%
2022/11/17	22	18.48	22	18.59	18.55	0	2,036	0.00%
2022/11/16	20	18.65	0	0.00	18.25	20	2,067	0.97%
2022/11/15	3	18.38	0	0.00	18.40	3	2,101	0.14%
2022/11/14	5	18.00	0	0.00	18.00	5	2,096	0.24%
2022/11/10	0	0.00	9	17.75	17.55	-9	2,227	-0.40%
2022/11/08	10	17.60	0	0.00	17.45	10	2,364	0.42%
2022/11/04	4.1	17.20	0	0.00	17.15	4.1	2,456	0.17%
2022/11/03	0	17.05	0	0.00	16.90	0	2,484	0.00%
2022/10/19	0	17.40	0	0.00	17.25	0	2,815	0.00%
2022/10/18	3	17.15	3	16.90	17.10	0	2,842	0.00%
2022/10/14	0	0.00	1	17.00	17.10	-1	2,875	-0.03%
2022/10/13	1	16.50	1	16.40	16.20	0	2,906	0.00%
2022/10/12	2	17.25	4	17.43	17.30	-2	2,933	-0.07%
2022/10/11	2	17.55	1	17.35	17.40	1	2,987	0.03%
2022/10/07	9	18.20	0	0.00	18.20	9	2,995	0.30%
2022/10/06	0	0.00	1	18.40	18.45	-1	3,031	-0.03%
2022/10/05	6	18.41	1	18.40	18.20	5	3,076	0.16%
2022/09/28	0.1	17.75	10	17.87	17.50	-9.9	3,253	-0.30%
2022/09/27	0.1	18.85	0	0.00	19.00	0.1	3,277	0.00%
2022/09/26	2	18.80	0	0.00	19.00	2	3,291	0.06%
2022/09/23	0	0.00	6	20.04	19.95	-6	3,317	-0.18%
2022/09/22	1	20.00	2	20.20	20.20	-1	3,345	-0.03%
2022/09/21	0	0.00	1.3	20.22	20.10	-1.3	3,407	-0.04%
2022/09/20	0.1	20.40	6	20.48	20.35	-6	3,457	-0.17%
2022/09/19	5	20.35	0	0.00	20.25	5	3,544	0.14%
2022/09/16	0	0.00	5	20.40	20.45	-5	3,604	-0.14%
2022/09/15	10	20.73	2	20.65	20.65	8	3,635	0.22%
2022/09/14	14	20.57	0	0.00	20.60	14	3,778	0.37%
2022/09/13	21	21.10	10	21.00	20.85	11	3,784	0.29%
2022/09/12	20	21.05	20	21.25	21.25	0	3,813	0.00%
2022/09/08	35	20.81	16	20.85	20.75	19	3,833	0.50%
2022/09/07	21	20.41	4	20.30	20.50	17	3,859	0.44%
2022/09/06	0	0.00	0.2	20.60	20.45	-0.2	3,864	-0.01%
2022/09/05	3	21.40	0	0.00	21.10	3	3,842	0.08%
2022/09/02	1	22.70	0	0.00	22.20	1	3,803	0.03%
2022/09/01	1	22.70	1	22.60	22.60	0	3,783	0.00%
2022/08/31	0	0.00	1	22.40	22.40	-1	3,740	-0.03%
2022/08/30	2	22.90	0	0.00	22.70	2	3,751	0.05%
2022/08/29	0	0.00	25	22.10	22.45	-25	3,644	-0.69%
2022/08/23	0	0.00	1	22.20	22.50	-1	4,193	-0.02%
2022/08/19	0.5	22.45	0	0.00	22.35	0.5	4,260	0.01%
2022/08/18	9	22.49	16.1	22.62	22.70	-7.1	4,278	-0.16%
2022/08/16	0	0.00	14	22.18	22.20	-14	4,189	-0.33%
2022/08/15	1	22.20	1	21.70	22.00	0	4,139	0.00%
2022/08/12	1	21.95	1	21.65	21.70	0	4,201	0.00%
2022/08/11	1	21.40	0	0.00	21.35	1	4,204	0.02%
2022/08/10	3	21.60	3	21.35	21.40	0	4,308	0.00%
2022/08/09	2	21.85	2	21.30	21.20	0	4,599	0.00%
2022/08/08	2	20.95	2	21.23	21.25	0	4,574	0.00%
2022/08/05	0	0.00	2	20.68	20.75	-2	4,619	-0.04%
2022/08/04	20	20.25	1	20.10	20.30	19	4,656	0.41%
2022/08/03	1	20.35	0	0.00	20.40	1	4,660	0.02%
2022/08/02	3	20.87	0	0.00	20.85	3	4,692	0.06%
2022/08/01	1.1	22.11	0	0.00	22.25	1.1	4,699	0.02%
2022/07/29	0	0.00	2	22.00	22.00	-2	4,703	-0.04%
2022/07/28	2	21.55	0	0.00	21.55	2	4,715	0.04%
2022/07/26	1	21.95	1	21.85	21.70	0	4,767	0.00%
2022/07/25	1	22.50	3	22.40	22.25	-2	4,797	-0.04%
2022/07/22	4	22.06	3	22.12	22.05	1	4,800	0.02%
2022/07/21	3	21.90	0	0.00	22.20	3	4,874	0.06%
2022/07/20	3	22.40	1	22.15	22.05	2	4,875	0.04%
2022/07/19	7.1	22.18	27	22.16	22.10	-19.9	4,918	-0.40%
2022/07/18	1	21.90	5	21.82	21.60	-4	4,896	-0.08%
2022/07/15	9	21.23	3	21.22	21.30	6	4,930	0.12%
2022/07/14	5	20.63	5	21.12	21.15	0	5,264	0.00%
2022/07/13	0	0.00	1	20.60	21.00	-1	5,264	-0.02%
2022/07/12	11	20.05	0	0.00	20.00	11	5,294	0.21%
2022/07/11	0	0.00	5	21.32	21.40	-5	5,293	-0.09%
2022/07/08	6	21.23	6	21.38	21.05	0	5,279	0.00%
2022/07/07	3	20.75	0	0.00	20.95	3	5,266	0.06%
2022/07/06	9	20.86	0	0.00	20.70	9	5,298	0.17%
2022/07/05	0	0.00	1	21.40	21.50	-1	5,374	-0.02%
2022/07/04	10	20.75	10	20.90	20.85	0	5,351	0.00%
2022/07/01	0	0.00	15	21.35	20.65	-15	5,388	-0.28%
2022/06/30	2	21.88	0	0.00	21.75	2	5,371	0.04%
2022/06/29	7	22.52	14	22.53	22.40	-7	5,366	-0.13%
2022/06/28	5	22.36	5	22.32	22.15	0	5,386	0.00%
2022/06/27	13.1	22.29	5	22.46	22.25	8.1	5,420	0.15%
2022/06/24	0	0.00	25	21.39	22.00	-25	5,444	-0.46%
2022/06/23	12	20.91	3	20.93	21.00	9	5,430	0.17%
2022/06/22	16	21.20	13	21.60	20.85	3	5,468	0.05%
2022/06/21	1	20.55	1	20.60	20.65	0	5,407	0.00%
2022/06/20	3	20.15	1	20.60	20.00	2	5,520	0.04%
2022/06/17	2	20.70	0	0.00	20.70	2	5,604	0.04%
2022/06/16	5	21.63	1	21.10	21.10	4	5,707	0.07%
2022/06/15	1	21.90	3	22.18	21.70	-2	5,877	-0.03%
2022/06/14	3	21.70	0	0.00	21.75	3	6,252	0.05%
2022/06/13	1	21.90	2	22.20	21.85	-1	6,849	-0.01%
2022/06/10	0	0.00	3	22.55	22.60	-3	7,077	-0.04%
2022/06/09	0	0.00	4	22.79	22.75	-4	7,165	-0.06%
2022/06/08	25	22.68	0	0.00	22.60	25	7,332	0.34%
2022/06/07	1	23.20	1	23.05	22.90	0	7,887	0.00%
2022/06/06	55	23.94	46	24.06	23.80	9	8,453	0.11%
2022/06/02	28	23.97	43	23.96	23.90	-15	8,495	-0.18%
2022/06/01	41	23.56	44	23.90	24.30	-3	8,407	-0.04%
2022/05/31	2	22.60	0	0.00	22.50	2	8,252	0.02%
2022/05/30	10	22.55	0	0.00	22.45	10	8,545	0.12%
2022/05/27	1	22.45	4	22.26	22.10	-3	8,630	-0.03%
2022/05/26	1	22.20	0	0.00	21.60	1	8,555	0.01%
2022/05/25	0	0.00	5	22.00	21.95	-5	8,548	-0.06%
2022/05/24	24	21.77	21	21.47	21.45	3	8,670	0.03%
2022/05/23	11	21.91	18	22.13	22.10	-7	8,705	-0.08%
2022/05/20	8	22.01	2	21.95	21.95	6	8,780	0.07%
2022/05/19	3	21.37	7	21.77	22.10	-4	8,743	-0.05%
2022/05/18	8	21.61	1	21.40	21.75	7	8,743	0.08%
2022/05/17	5	21.34	8	21.37	21.60	-3	8,676	-0.03%
2022/05/16	1	20.25	0	0.00	20.15	1	8,467	0.01%
2022/05/13	0	0.00	6	20.16	20.15	-6	8,486	-0.07%
2022/05/12	1	19.55	7	19.56	19.15	-6	8,456	-0.07%
2022/05/10	0	0.00	61	20.04	20.35	-61	8,498	-0.72%
2022/05/09	6	20.04	0.1	20.30	20.05	5.9	8,514	0.07%
2022/05/06	2	21.18	0	0.00	21.10	2	8,493	0.02%
2022/05/05	1	21.90	0	0.00	22.00	1	8,525	0.01%
2022/05/04	1	21.70	0	0.00	21.80	1	8,561	0.01%
2022/05/03	2	22.10	0	0.00	21.85	2	8,661	0.02%
2022/04/29	3	22.35	0	0.00	22.30	3	8,760	0.03%
2022/04/28	0	0.00	2	22.78	22.60	-2	8,836	-0.02%
2022/04/27	16	22.80	7	22.76	22.80	9	8,872	0.10%
2022/04/26	12	24.18	2	24.20	24.05	10	8,848	0.11%
2022/04/25	0	0.00	25	23.98	23.90	-25	8,913	-0.28%
2022/04/22	5	25.24	2	25.28	25.00	3	8,941	0.03%
2022/04/21	1	25.50	0	0.00	25.40	1	9,085	0.01%
2022/04/20	1.1	25.81	9	25.83	26.00	-7.9	9,148	-0.09%
2022/04/18	1	25.30	0	0.00	25.00	1	9,304	0.01%
2022/04/15	5	24.76	0	0.00	24.70	5	9,468	0.05%
2022/04/14	0	0.00	0.2	24.80	24.75	-0.2	9,882	0.00%
2022/04/13	0	0.00	2	24.75	24.70	-2	10,506	-0.02%
2022/04/12	2	25.05	3	24.85	24.55	-1	10,646	-0.01%
2022/04/11	11	25.63	14	25.56	25.05	-3	10,756	-0.03%
2022/04/08	15	25.07	27	25.29	25.25	-12	10,682	-0.11%
2022/04/07	5	25.39	1	24.70	24.70	4	10,677	0.04%
2022/04/06	3	25.68	5	25.73	25.75	-2	10,653	-0.02%
2022/04/01	6	25.64	0	0.00	25.55	6	10,702	0.06%
2022/03/31	9	26.04	8	25.93	25.65	1	10,739	0.01%
2022/03/30	0	0.00	7	25.86	25.60	-7	10,739	-0.07%
2022/03/29	5	25.51	18	25.79	25.55	-13	10,746	-0.12%
2022/03/28	2	25.05	2	25.20	25.05	0	10,805	0.00%
2022/03/25	17	25.46	3	25.33	25.15	14	10,918	0.13%
2022/03/24	1	25.95	5	26.10	25.70	-4	11,043	-0.04%
2022/03/23	27	25.84	45	25.65	25.65	-18	11,845	-0.15%
2022/03/22	8	26.24	9	26.56	26.05	-1	13,165	-0.01%
2022/03/21	34	26.45	5	26.38	26.05	29	14,711	0.20%
2022/03/18	34	26.80	2	26.75	26.10	32	17,040	0.19%
2022/03/17	35	26.72	40	26.86	27.10	-5	19,322	-0.03%
2022/03/16	22	26.27	31	26.60	26.50	-9	20,385	-0.04%
2022/03/15	25	25.97	8	25.99	25.45	17	20,707	0.08%
2022/03/14	9	25.83	0	0.00	25.65	9	20,766	0.04%
2022/03/11	10	26.20	31	26.13	26.15	-21	21,171	-0.10%
2022/03/10	6.3	26.01	11	26.20	26.20	-4.8	21,469	-0.02%
2022/03/09	37	25.65	43	26.06	26.20	-6	21,660	-0.03%
2022/03/08	4	24.38	41	23.95	24.40	-37	21,493	-0.17%
2022/03/07	7.1	24.22	2	23.95	23.85	5.1	21,509	0.02%
2022/03/04	2	25.05	4	25.09	24.90	-2	21,684	-0.01%
2022/03/03	42	25.42	8	25.49	25.35	34	21,615	0.16%
2022/03/02	3	24.75	2	25.00	24.70	1	21,373	0.00%
2022/03/01	0	0.00	2	24.58	24.65	-2	21,422	-0.01%
2022/02/25	13	24.10	5	24.24	24.15	8	21,750	0.04%
2022/02/24	8	23.86	15	23.87	23.65	-7	21,793	-0.03%
2022/02/23	1	24.80	9	24.90	24.95	-8	21,698	-0.04%
2022/02/22	8	24.13	3	24.12	24.00	5	21,675	0.02%
2022/02/21	15	24.99	13	24.91	24.90	2	21,665	0.01%
2022/02/18	3	25.00	1	25.05	25.00	2	21,669	0.01%
2022/02/17	3	25.10	7	25.09	25.05	-4	21,650	-0.02%
2022/02/16	4	25.35	1	25.20	25.10	3	21,665	0.01%
2022/02/15	2	25.25	5	25.19	25.05	-3	21,722	-0.01%
2022/02/14	3	25.20	51	25.10	25.15	-48	21,836	-0.22%
2022/02/11	1	26.00	4	25.78	25.75	-3	21,847	-0.01%
2022/02/10	10	26.10	0	0.00	26.00	10	21,899	0.05%
2022/02/09	16	26.48	2	26.50	26.60	14	21,891	0.06%
2022/02/08	15	26.19	5	26.22	26.25	10	21,913	0.05%
2022/02/07	4	25.68	5	25.89	25.95	-1	21,992	0.00%
2022/01/26	1	25.00	10	25.06	25.30	-9	22,031	-0.04%
2022/01/25	7	25.16	4	25.20	25.00	3	22,316	0.01%
2022/01/24	16	25.79	3	25.25	26.00	13	23,024	0.06%
2022/01/21	3	25.42	3	26.08	25.30	0	23,192	0.00%
2022/01/20	7	26.35	3	26.30	26.10	4	23,297	0.02%
2022/01/19	1	26.50	2	26.20	26.35	-1	23,323	0.00%
2022/01/18	4	26.58	3	26.85	26.35	1	23,390	0.00%
2022/01/17	0.1	27.10	2	27.15	27.10	-1.9	23,532	-0.01%
2022/01/14	9	26.57	4	26.58	26.20	5	23,665	0.02%
2022/01/13	9	27.45	105.2	27.29	27.15	-96.2	24,309	-0.40%	大賣/
2022/01/12	124.7	27.53	19	27.37	27.00	105.7	24,675	0.43%	大買/鉅額交易
2022/01/11	103	28.60	4	28.30	28.15	99	24,765	0.40%	大買/
2022/01/10	49.1	28.55	6	28.37	28.10	43.1	24,624	0.17%
2022/01/07	14	28.87	17	29.43	28.20	-3	24,520	-0.01%
2022/01/06	34.1	31.15	24	31.35	31.05	10.1	24,394	0.04%
2022/01/05	24	34.99	1	35.95	34.45	23	24,093	0.10%
2022/01/04	19	35.68	15	35.67	36.10	4	24,264	0.02%
2022/01/03	1	34.30	0	0.00	34.30	1	24,600	0.00%
2021/12/30	3	34.43	4	34.55	34.65	-1	24,941	0.00%
2021/12/29	4	34.76	12	34.60	34.70	-8	25,197	-0.03%
2021/12/28	9	35.09	3	34.97	34.30	6	25,263	0.02%
2021/12/27	8	35.59	117	35.78	35.15	-109	25,512	-0.43%	大賣/鉅額交易
2021/12/24	2	35.30	4	35.53	35.10	-2	26,824	-0.01%
2021/12/23	1.1	35.54	5	35.88	35.60	-3.9	27,183	-0.01%
2021/12/22	2	35.35	3	35.48	35.40	-1	27,484	0.00%
2021/12/21	19	33.61	10	33.00	34.40	9	27,531	0.03%
2021/12/20	33	35.31	2	34.48	34.15	31	27,380	0.11%
2021/12/17	56	35.61	43	35.43	35.25	13	27,196	0.05%
2021/12/16	384	36.88	427	36.17	35.60	-43	26,325	-0.16%	大買/大賣/
2021/12/15	246.2	34.78	345	34.68	36.30	-98.8	24,950	-0.40%	大買/大賣/
2021/12/14	628.1	33.85	727	33.32	34.15	-99	23,347	-0.42%	大買/大賣/
2021/12/13	483	31.83	339.8	31.36	33.40	143.2	20,886	0.69%	大買/大賣/鉅額交易
2021/12/10	94	28.97	91	28.73	30.40	3	18,473	0.02%
2021/12/09	31	27.39	131.2	27.48	27.65	-100.2	17,056	-0.59%	大賣/
2021/12/08	10	25.81	13	25.94	25.95	-3	16,201	-0.02%
2021/12/07	8.2	25.84	131	25.73	25.95	-122.8	15,933	-0.77%	大賣/鉅額交易
2021/12/06	266	25.50	159	25.19	25.45	107	15,489	0.69%	大買/大賣/鉅額交易
2021/12/03	28	25.46	23	25.37	24.85	5	15,069	0.03%
2021/12/02	11	24.92	21	24.78	24.75	-10	14,386	-0.07%
2021/12/01	14	24.22	30	24.39	24.50	-16	14,103	-0.11%
2021/11/30	35	24.22	26	23.97	24.35	9	14,088	0.06%
2021/11/29	1	22.85	2	23.45	23.10	-1	14,122	-0.01%
2021/11/26	0	0.00	4	22.94	22.90	-4	14,097	-0.03%
2021/11/25	10	24.15	0	0.00	23.60	10	14,189	0.07%
2021/11/24	7	24.16	4	24.29	24.35	3	14,339	0.02%
2021/11/23	0	0.00	4	23.36	23.30	-4	14,503	-0.03%
2021/11/22	14	22.95	5	23.04	23.10	9	14,517	0.06%
2021/11/19	6	22.68	1	22.80	22.60	5	14,801	0.03%
2021/11/18	3	22.48	1	22.55	22.55	2	14,843	0.01%
2021/11/17	2	23.55	2	23.38	23.10	0	14,808	0.00%
2021/11/16	3	23.35	2	23.20	23.05	1	14,889	0.01%
2021/11/15	11	23.30	3	23.22	23.15	8	14,924	0.05%
2021/11/12	10	23.30	15	23.07	23.15	-5	14,989	-0.03%
2021/11/11	9	24.18	6	24.38	23.85	3	14,937	0.02%
2021/11/10	1	24.00	2	24.28	24.10	-1	14,941	-0.01%
2021/11/09	8	24.25	3	24.37	24.30	5	15,260	0.03%
2021/11/08	0	0.00	3	23.95	23.85	-3	15,243	-0.02%
2021/11/05	3	23.95	2	24.25	23.90	1	15,409	0.01%
2021/11/04	16	24.40	8	24.59	24.50	8	15,561	0.05%
2021/11/03	15	24.27	3	24.05	24.05	12	15,566	0.08%
2021/11/02	9	24.76	8	24.84	24.40	1	15,637	0.01%
2021/11/01	38	26.29	42.2	26.25	25.65	-4.2	15,596	-0.03%
2021/10/29	21	25.43	14.2	25.19	25.00	6.8	15,443	0.04%
2021/10/28	14	24.89	9.7	25.08	24.90	4.4	15,383	0.03%
2021/10/27	2	25.03	4	25.01	24.85	-2	15,290	-0.01%
2021/10/26	6	24.73	2	24.83	24.75	4	15,455	0.03%
2021/10/25	2.6	25.14	36	25.37	25.30	-33.5	15,686	-0.21%
2021/10/22	7	24.79	16.6	24.94	24.70	-9.6	16,147	-0.06%
2021/10/21	27.1	25.60	32	25.54	25.70	-4.9	17,241	-0.03%
2021/10/20	29	24.87	35	24.96	25.20	-6	16,929	-0.04%
2021/10/19	25	24.53	36	24.50	24.30	-11	16,735	-0.07%
2021/10/18	5	23.40	0	0.00	23.90	5	16,698	0.03%
2021/10/15	11	23.88	4	23.90	23.80	7	17,324	0.04%
2021/10/14	9	23.92	82	24.09	23.80	-73	18,321	-0.40%
2021/10/13	9	24.01	11	24.15	23.70	-2	19,334	-0.01%
2021/10/12	37	23.80	21	23.73	23.35	16	19,792	0.08%
2021/10/08	52	24.16	64	24.10	24.30	-12	19,908	-0.06%
2021/10/07	117	23.38	19	23.45	23.75	98	19,503	0.50%	大買/
2021/10/06	9	22.84	32	22.99	23.10	-23	19,397	-0.12%
2021/10/05	16	21.48	8	21.29	22.20	8	19,306	0.04%
2021/10/04	42	22.59	56	22.58	21.70	-14	19,567	-0.07%
2021/10/01	79	25.13	62	25.29	23.20	17	19,369	0.09%
2021/09/30	20	24.41	29.2	24.07	24.50	-9.2	18,112	-0.05%
2021/09/29	16	23.39	20	23.33	23.00	-4	17,935	-0.02%
2021/09/28	6	22.93	3	22.48	22.75	3	18,456	0.02%
2021/09/24	8	21.86	7	21.74	21.70	1	18,705	0.01%
2021/09/23	11	21.60	5	21.65	21.65	6	19,299	0.03%
2021/09/22	9.1	21.82	5	22.03	21.60	4.1	19,740	0.02%
2021/09/17	2	22.15	7	22.47	22.40	-5	19,797	-0.03%
2021/09/16	10	22.36	5	22.15	22.15	5	20,258	0.02%
2021/09/15	7	22.41	3	23.00	22.25	4	20,379	0.02%
2021/09/14	3	22.40	1	22.60	22.30	2	21,134	0.01%
2021/09/13	2	22.85	7	23.30	22.85	-5	21,216	-0.02%
2021/09/10	10	22.65	1	22.65	22.75	9	21,388	0.04%
2021/09/09	3	22.17	4	22.54	22.75	-1	21,431	0.00%
2021/09/08	1	22.40	5	23.20	22.25	-4	22,070	-0.02%
2021/09/07	14	23.31	77	22.90	22.95	-63	22,166	-0.28%
2021/09/06	9	24.38	12	24.35	23.90	-3	22,117	-0.01%
2021/09/03	23.5	23.98	22	24.37	24.65	1.5	21,970	0.01%
2021/09/02	7	24.24	11	24.30	24.00	-4	21,851	-0.02%
2021/09/01	8	24.01	8	23.88	23.85	0	21,561	0.00%
2021/08/31	13	23.74	19	24.07	24.05	-6	21,504	-0.03%
2021/08/30	8	24.23	27	24.21	23.90	-19	21,364	-0.09%
2021/08/27	29	23.93	23	23.61	23.50	6	21,060	0.03%
2021/08/26	4	22.53	6	22.43	22.80	-2	20,555	-0.01%
2021/08/25	40	23.00	34	22.61	22.60	6	20,486	0.03%
2021/08/24	28	21.86	20	21.47	21.35	8	20,222	0.04%
2021/08/23	3	22.00	5	22.11	22.10	-2	20,189	-0.01%
2021/08/20	20	21.39	6	21.42	21.25	14	20,138	0.07%
2021/08/19	10	21.59	2	21.35	20.60	8	20,012	0.04%
2021/08/18	6	21.06	8	21.67	22.00	-2	19,952	-0.01%
2021/08/17	19.1	21.64	2	20.95	20.80	17.1	19,913	0.09%
2021/08/16	1	22.35	15	22.22	21.50	-14	19,836	-0.07%
2021/08/13	85	23.99	67	23.23	22.75	18	19,689	0.09%
2021/08/12	5	23.91	12	23.98	24.15	-7	19,372	-0.04%
2021/08/11	79	24.67	67	24.36	23.50	12	19,349	0.06%
2021/08/10	34	25.48	39	25.79	25.05	-5	19,164	-0.03%
2021/08/09	45	26.20	12	26.06	25.55	33	18,994	0.17%
2021/08/06	16	27.08	29.2	26.98	26.55	-13.2	18,935	-0.07%
2021/08/05	54	27.07	44	27.40	27.15	10	18,780	0.05%
2021/08/04	52	27.46	62	27.60	27.00	-10	18,538	-0.05%
2021/08/03	30	26.32	43	26.42	27.00	-13	17,893	-0.07%
2021/08/02	17	26.00	6	25.75	25.75	11	17,642	0.06%
2021/07/30	34	26.49	34	26.31	26.30	0	17,515	0.00%
2021/07/29	26	26.23	21	26.29	26.65	5	17,276	0.03%
2021/07/28	30	25.97	31	26.17	26.30	-1	16,920	-0.01%
2021/07/27	218	28.25	211	28.60	25.35	7	16,278	0.04%	大買/大賣/
2021/07/26	85	27.37	79	27.72	27.90	6	14,976	0.04%
2021/07/23	10	25.35	20	25.26	25.40	-10	14,490	-0.07%
2021/07/22	25	26.63	31	26.37	25.90	-6	14,177	-0.04%
2021/07/21	240	27.57	180	27.00	26.70	60	13,854	0.43%	大買/大賣/
2021/07/20	57	26.33	136	26.28	27.65	-79	13,150	-0.60%	大賣/
2021/07/19	137	25.98	85	25.75	26.25	52	12,038	0.43%	大買/
2021/07/16	178	23.71	23	23.98	23.90	155	10,756	1.44%	大買/鉅額交易
2021/07/15	15	23.17	16	23.06	23.15	-1	9,986	-0.01%
2021/07/14	10	21.91	1	22.00	22.20	9	9,564	0.09%
2021/07/13	12.2	22.89	4	22.96	22.20	8.2	9,503	0.09%
2021/07/12	2	24.00	12.4	24.30	23.90	-10.4	9,256	-0.11%
2021/07/09	7	23.75	15.1	23.70	23.65	-8.1	9,081	-0.09%
2021/07/08	2	23.38	1	23.60	23.05	1	8,870	0.01%
2021/07/07	7	22.82	0	0.00	22.70	7	9,030	0.08%
2021/07/06	18	23.18	12	23.37	23.05	6	9,028	0.07%
2021/07/05	58	22.81	70	23.24	24.05	-12	8,886	-0.14%
2021/07/02	0	0.00	6	22.57	22.15	-6	8,261	-0.07%
2021/07/01	10	23.23	33	23.18	22.95	-23	8,242	-0.28%
2021/06/30	17	23.34	36	23.23	23.50	-19	7,909	-0.24%
2021/06/29	77	22.59	51	22.72	22.15	26	7,322	0.36%
2021/06/28	19	21.72	275	21.50	21.60	-256	6,873	-3.72%	大賣/鉅額交易
2021/06/25	93	22.06	67	22.01	21.90	26	6,750	0.39%
2021/06/24	66	21.31	31	21.23	21.20	35	6,257	0.56%
2021/06/23	265	22.03	65	21.73	21.40	200	6,162	3.25%	大買/鉅額交易
2021/06/22	2	20.85	3	20.97	20.50	-1	5,337	-0.02%
2021/06/21	21	20.61	43	20.34	20.80	-22	5,233	-0.42%
2021/06/18	17	20.26	0	0.00	20.05	17	5,013	0.34%
2021/06/17	79	21.23	49	20.90	20.70	30	4,993	0.60%
2021/06/16	0	0.00	15	20.64	20.65	-15	4,348	-0.34%
2021/06/15	0	0.00	26	18.56	18.80	-26	4,324	-0.60%
2021/06/11	1.6	18.67	0	0.00	18.35	1.6	4,290	0.04%
2021/06/10	4	18.76	0	0.00	19.05	4	4,257	0.09%
2021/06/04	0	0.00	1	19.00	18.95	-1	4,312	-0.02%
2021/06/03	6	19.49	4	19.25	19.15	2	4,302	0.05%
2021/06/02	3	19.35	0	0.00	19.05	3	4,286	0.07%
2021/06/01	2	19.38	3	19.63	19.50	-1	4,277	-0.02%
2021/05/26	2	18.60	0	0.00	18.65	2	4,355	0.05%
2021/05/25	2	19.03	1	18.95	18.55	1	4,532	0.02%
2021/05/24	4	18.45	10	18.20	18.85	-6	4,727	-0.13%
2021/05/21	1	17.70	2	17.95	18.00	-1	4,723	-0.02%
2021/05/20	19	17.87	17	18.34	17.60	2	4,758	0.04%
2021/05/19	1	16.60	10	18.25	18.30	-9	4,739	-0.19%
2021/05/18	0	0.00	1	16.35	17.15	-1	4,700	-0.02%
2021/05/17	1	16.20	11	15.83	15.75	-10	4,682	-0.21%
2021/05/14	2	17.30	10	17.35	17.45	-8	4,613	-0.17%
2021/05/12	10	16.05	2	15.95	16.00	8	4,576	0.17%
2021/05/11	10	17.65	6	17.90	17.70	4	4,523	0.09%
2021/05/10	7	18.90	0	0.00	18.90	7	4,524	0.15%
2021/05/07	0	0.00	2	19.15	19.15	-2	4,558	-0.04%
2021/05/06	14	19.09	2	19.20	19.10	12	4,578	0.26%
2021/05/04	6	17.70	11	18.50	18.10	-5	4,596	-0.11%
2021/05/03	5	20.00	0	0.00	19.60	5	4,575	0.11%
2021/04/28	0	0.00	4	20.15	20.20	-4	4,679	-0.09%
2021/04/27	3	20.70	0	0.00	20.35	3	4,735	0.06%
2021/04/26	5	20.55	1	20.50	20.35	4	4,840	0.08%
2021/04/23	0	0.00	7	20.46	20.60	-7	4,836	-0.14%
2021/04/22	24	20.82	2	20.35	20.20	22	4,866	0.45%
2021/04/21	0	0.00	1	21.10	21.05	-1	4,813	-0.02%
2021/04/20	0	0.00	20	21.35	21.30	-20	4,811	-0.42%
2021/04/19	13	20.92	2	20.88	20.90	11	4,826	0.23%
2021/04/15	16	21.11	2	21.35	21.00	14	4,988	0.28%
2021/04/14	7	21.17	103	21.35	21.25	-96	5,107	-1.88%	大賣/
2021/04/13	127	23.07	21	23.01	22.45	106	5,009	2.12%	大買/鉅額交易
2021/04/12	3	22.08	6	21.94	22.15	-3	4,725	-0.06%
2021/04/09	17	21.84	14	21.76	21.95	3	4,628	0.06%
2021/04/08	28.5	22.04	30	22.52	22.40	-1.5	4,526	-0.03%
2021/04/07	1	21.30	9.6	20.78	21.25	-8.6	4,276	-0.20%
2021/04/06	5	20.00	0	0.00	19.90	5	4,230	0.12%
2021/04/01	5	20.00	2	20.00	20.00	3	4,255	0.07%
2021/03/31	0	0.00	2	20.55	20.30	-2	4,323	-0.05%
2021/03/30	1	20.70	2	20.50	20.50	-1	4,477	-0.02%
2021/03/29	2	20.60	0	0.00	20.50	2	4,671	0.04%
2021/03/26	3	20.00	1	20.05	19.90	2	4,684	0.04%
2021/03/24	6	20.80	2	20.58	20.65	4	4,678	0.09%
2021/03/23	7	21.52	1	20.80	20.65	6	4,682	0.13%
2021/03/22	5	21.72	3	21.88	21.55	2	4,673	0.04%
2021/03/19	1	20.85	3	21.05	20.90	-2	4,662	-0.04%
2021/03/18	5	21.78	6.1	21.68	21.45	-1.1	4,690	-0.02%
2021/03/16	0	0.00	1	20.70	20.60	-1	4,641	-0.02%
2021/03/15	0	0.00	1	21.10	20.95	-1	4,684	-0.02%
2021/03/12	0	0.00	2	20.70	20.65	-2	4,691	-0.04%
2021/03/11	0	0.00	10	20.48	20.40	-10	4,768	-0.21%
2021/03/10	1	21.10	1	19.95	20.80	0	4,804	0.00%
2021/03/08	1	19.80	0	0.00	19.65	1	4,982	0.02%
2021/03/05	0	0.00	20	19.81	19.70	-20	5,085	-0.39%
2021/03/04	10	20.20	100	20.31	20.15	-90	5,179	-1.74%
2021/03/03	2	20.85	0	0.00	20.65	2	5,239	0.04%
2021/03/02	12.2	21.49	3	20.90	20.50	9.2	5,440	0.17%
2021/02/26	28	21.36	7	21.43	21.50	21	5,823	0.36%
2021/02/25	114	21.64	2	21.15	21.30	112	6,094	1.84%	大買/鉅額交易
2021/02/24	8	21.43	76	21.43	21.70	-68	5,988	-1.14%
2021/02/23	0	0.00	3	19.80	19.75	-3	5,865	-0.05%
2021/02/22	2	20.05	0	0.00	20.15	2	6,072	0.03%
2021/02/19	2	19.68	4	19.65	19.65	-2	6,323	-0.03%
2021/02/18	6	18.90	1	18.85	19.00	5	6,437	0.08%
2021/02/17	1	18.40	1	18.60	18.60	0	6,572	0.00%
2021/02/04	1	18.00	3	17.88	17.80	-2	6,927	-0.03%
2021/02/03	7	19.00	0	0.00	18.40	7	7,098	0.10%
2021/02/02	3	17.82	2	17.65	17.90	1	7,152	0.01%
2021/02/01	3	17.30	5	17.20	17.65	-2	7,307	-0.03%
2021/01/29	2	18.10	1	17.45	17.40	1	7,530	0.01%
2021/01/28	8	17.99	4	18.00	17.85	4	7,696	0.05%
2021/01/26	11	18.90	0	0.00	18.70	11	8,017	0.14%
2021/01/25	0	0.00	6	19.37	19.40	-6	8,249	-0.07%
2021/01/22	28	19.03	0	0.00	19.20	28	8,298	0.34%
2021/01/21	1	18.30	2	19.15	18.30	-1	8,298	-0.01%
2021/01/20	0	0.00	3	20.03	19.15	-3	8,293	-0.04%
2021/01/19	8	20.81	1	20.50	20.60	7	8,321	0.08%
2021/01/18	6	20.30	10	20.23	20.30	-4	8,269	-0.05%
2021/01/15	1	20.50	6	20.61	20.45	-5	8,300	-0.06%
2021/01/14	3	21.25	10	21.00	21.00	-7	8,326	-0.08%
2021/01/13	15	21.07	0	0.00	21.05	15	8,357	0.18%
2021/01/12	11	21.14	23	21.10	21.00	-12	8,381	-0.14%
2021/01/11	1	21.00	10	21.45	21.80	-9	8,464	-0.11%
2021/01/08	38	21.67	33	22.96	21.50	5	8,925	0.06%
2021/01/07	1	22.40	31	22.14	22.40	-30	9,502	-0.32%
2021/01/06	23	21.02	8	20.61	20.40	15	9,713	0.15%
2021/01/05	5	21.65	2	21.40	21.40	3	10,238	0.03%
2020/12/31	14	21.61	0	0.00	21.65	14	10,721	0.13%
2020/12/30	17	21.88	0	0.00	21.80	17	10,925	0.16%
2020/12/29	6	22.21	21.1	22.13	21.95	-15.1	11,227	-0.13%
2020/12/28	26	21.55	25	21.55	21.50	1	11,371	0.01%
2020/12/25	14.1	21.96	0	0.00	21.80	14.1	11,685	0.12%
2020/12/24	16	22.58	0	0.00	22.45	16	11,718	0.14%
2020/12/23	0	0.00	44.9	22.30	22.95	-44.9	11,717	-0.38%
2020/12/22	25.1	21.46	5	21.10	21.00	20.1	11,892	0.17%
2020/12/21	17.1	21.80	3	21.70	21.65	14.1	12,055	0.12%
2020/12/18	0.1	22.10	5	22.30	22.15	-4.9	12,180	-0.04%
2020/12/17	15	22.03	0	0.00	22.05	15	12,223	0.12%
2020/12/16	2.2	22.53	3	22.50	22.35	-0.8	12,270	-0.01%
2020/12/15	7	22.13	3	23.10	22.00	4	12,315	0.03%
2020/12/14	0	0.00	16	22.52	22.85	-16	12,323	-0.13%
2020/12/11	16.2	21.83	0	0.00	21.35	16.2	12,307	0.13%
2020/12/10	3.9	22.66	4	22.40	22.20	-0.1	12,334	0.00%
2020/12/09	5.2	23.48	7	22.93	22.70	-1.8	12,451	-0.01%
2020/12/08	2.5	23.48	0	0.00	22.90	2.5	12,656	0.02%
2020/12/07	6	23.28	7	23.13	23.40	-1	13,133	-0.01%
2020/12/04	10.1	22.85	0	0.00	22.75	10.1	13,364	0.08%
2020/12/03	0	0.00	2	23.98	23.15	-2	13,867	-0.01%
2020/12/02	15.2	23.26	0	0.00	23.10	15.2	13,973	0.11%
2020/12/01	23.3	24.09	19	24.21	24.00	4.3	14,237	0.03%
2020/11/30	23	24.90	1	25.15	24.70	22	14,450	0.15%
2020/11/27	5	24.75	72	24.86	24.65	-67	14,545	-0.46%
2020/11/26	80.1	25.42	102.1	24.96	24.75	-22	14,519	-0.15%	大賣/
2020/11/25	116	24.48	48	25.12	25.65	68	14,371	0.47%	大買/
2020/11/24	28	23.43	94.3	24.12	24.60	-66.3	13,961	-0.47%
2020/11/23	15.3	22.42	1	22.00	22.40	14.3	13,628	0.10%
2020/11/20	15	22.68	42	22.95	22.55	-27	13,572	-0.20%
2020/11/19	45	22.72	7	23.05	22.75	38	13,462	0.28%
2020/11/18	20	21.94	70	22.29	22.05	-50	13,275	-0.38%
2020/11/17	55	21.55	31	22.30	22.55	24	13,054	0.18%
2020/11/16	31.8	21.07	3	20.73	20.50	28.8	13,047	0.22%
2020/11/13	11.9	21.94	3	22.00	21.80	8.9	13,061	0.07%
2020/11/12	16.2	22.17	52	23.10	22.50	-35.8	13,178	-0.27%
2020/11/11	101.1	23.64	42	23.29	23.10	59.1	13,253	0.45%	大買/
2020/11/10	59	24.57	53	24.71	24.30	6	13,289	0.05%
2020/11/09	62	25.86	255	25.09	24.95	-193	13,243	-1.46%	大賣/鉅額交易
2020/11/06	211	25.76	65	25.26	24.95	146	13,207	1.11%	大買/鉅額交易
2020/11/05	6	24.60	60.8	24.86	25.40	-54.8	13,224	-0.41%
2020/11/04	31.6	24.48	3	23.58	23.10	28.6	13,212	0.22%
2020/11/03	10.2	24.60	53	24.59	24.40	-42.8	13,011	-0.33%
2020/11/02	58.2	25.09	0	0.00	24.60	58.2	12,901	0.45%
2020/10/30	0	0.00	8.2	26.48	25.80	-8.2	12,649	-0.06%
2020/10/29	2	25.48	0	0.00	26.60	2	12,575	0.02%
2020/10/28	12.2	26.80	12	26.67	26.00	0.2	12,510	0.00%
2020/10/27	1	26.80	3	27.12	26.95	-2	12,435	-0.02%
2020/10/26	3	26.08	11.3	25.97	26.35	-8.3	12,364	-0.07%
2020/10/23	2	24.83	2	24.85	24.85	0	12,340	0.00%
2020/10/22	2.2	24.18	0	0.00	24.15	2.2	12,314	0.02%
2020/10/21	0.1	24.40	3.8	25.18	24.60	-3.7	12,268	-0.03%
2020/10/20	1	25.35	4.2	25.35	25.20	-3.2	12,236	-0.03%
2020/10/19	1	24.15	99	25.43	25.50	-98	12,204	-0.80%
2020/10/16	138.1	25.97	13	25.14	25.60	125.1	12,108	1.03%	大買/鉅額交易
2020/10/15	34.1	26.41	56	26.28	27.30	-21.9	11,627	-0.19%
2020/10/14	52	25.16	18	25.36	25.60	34	10,878	0.31%
2020/10/13	21	22.47	12.6	22.67	23.30	8.4	10,573	0.08%
2020/10/12	2	20.00	8.3	20.95	21.20	-6.3	10,034	-0.06%
2020/10/08	13	18.87	30	18.79	19.30	-17	9,959	-0.17%
2020/10/07	27	18.33	67	18.18	18.20	-40	9,743	-0.41%
2020/10/06	69	17.90	27	18.37	18.20	42	9,563	0.44%
2020/10/05	8	17.42	34	17.18	17.30	-26	9,367	-0.28%
2020/09/30	105	17.43	118	16.97	17.65	-13	9,427	-0.14%	大買/大賣/
2020/09/29	1	16.15	20	16.65	16.05	-19	9,283	-0.20%
2020/09/28	123	17.74	22	17.10	17.05	101	9,207	1.10%	大買/鉅額交易
2020/09/25	90	17.68	21	17.80	18.00	69	9,075	0.76%
2020/09/24	39	17.15	6	16.99	17.70	33	8,761	0.38%
2020/09/23	7	16.27	9	16.87	17.20	-2	8,753	-0.02%
2020/09/22	12	15.66	5	15.80	15.65	7	8,617	0.08%
2020/09/21	1	16.50	7	16.44	16.40	-6	8,550	-0.07%
2020/09/18	9	16.38	7	16.49	16.40	2	8,478	0.02%
2020/09/17	3	16.07	5	16.02	16.05	-2	8,404	-0.02%
2020/09/16	11	15.85	76.1	15.74	15.70	-65.1	8,334	-0.78%
2020/09/15	5	16.30	29	16.01	16.00	-24	8,297	-0.29%
2020/09/14	4	15.53	46	15.62	15.70	-42	8,416	-0.50%
2020/09/11	38	16.35	17	16.87	16.80	21	8,260	0.25%
2020/09/10	14	16.71	29	16.77	17.30	-15	8,010	-0.19%
2020/09/09	129	15.11	47	15.08	15.75	82	7,491	1.09%	大買/
2020/09/08	40.6	14.68	52	15.30	14.35	-11.4	7,163	-0.16%
2020/09/07	6	15.29	3	15.30	15.30	3	6,596	0.05%
2020/09/04	14	13.23	21	13.51	13.95	-7	6,397	-0.11%
2020/09/03	16	12.48	44	12.65	12.70	-28	6,019	-0.47%
2020/09/02	3.8	10.75	37	11.59	11.55	-33.2	5,709	-0.58%
2020/09/01	0	0.00	3	10.60	10.60	-3	5,509	-0.05%
2020/08/31	4	10.76	2	10.78	10.70	2	5,462	0.04%
2020/08/28	10	10.30	3	10.35	10.40	7	5,376	0.13%
2020/08/27	21	10.50	0	0.00	10.15	21	5,324	0.39%
2020/08/26	0	0.00	5	10.50	10.50	-5	5,302	-0.09%
2020/08/25	0	0.00	1	10.70	10.60	-1	5,263	-0.02%
2020/08/24	5	10.30	0	0.00	10.25	5	5,193	0.10%
2020/08/21	20	10.55	0	0.00	10.50	20	5,145	0.39%
2020/08/20	6	10.40	3	10.53	10.80	3	5,063	0.06%
2020/08/19	7	10.87	19	10.80	10.55	-12	4,902	-0.24%
2020/08/18	15	11.29	13.5	11.50	11.45	1.5	4,732	0.03%
2020/08/17	17	11.11	40	11.44	11.60	-23	4,539	-0.51%
2020/08/14	5	10.10	46	10.43	10.65	-41	4,172	-0.98%
2020/08/13	0	0.00	13	9.72	9.70	-13	3,955	-0.33%
2020/08/12	5	9.70	12	9.59	9.89	-7	3,892	-0.18%
2020/08/11	48.3	10.01	10	9.91	9.60	38.3	3,775	1.01%
2020/08/10	1	9.46	4	9.65	9.85	-3	3,524	-0.09%
2020/08/07	10	8.85	17	9.00	8.96	-7	3,352	-0.21%
2020/08/06	2	8.84	0.6	8.84	8.84	1.4	3,355	0.04%
2020/08/04	0	0.00	2	8.82	8.82	-2	3,334	-0.06%
2020/08/03	5	8.87	5	8.82	8.83	0	3,434	0.00%
2020/07/31	2	9.00	2	8.78	8.78	0	3,523	0.00%
2020/07/30	2	9.00	3	8.90	8.90	-1	3,502	-0.03%
2020/07/29	15	8.72	11	8.83	8.94	4	3,472	0.12%
2020/07/28	3	8.55	0	0.00	8.32	3	3,422	0.09%
2020/07/27	0	0.00	2	8.55	8.55	-2	3,415	-0.06%
2020/07/24	2	8.88	2	8.76	8.76	0	3,416	0.00%
2020/07/23	2	9.11	2	8.93	8.93	0	3,410	0.00%
2020/07/22	0	0.00	4	9.11	9.11	-4	3,411	-0.12%
2020/07/21	0	0.00	5	8.95	9.06	-5	3,374	-0.15%
2020/07/20	2	8.79	2	8.90	8.90	0	3,330	0.00%
2020/07/17	15	8.90	0	0.00	8.75	15	3,319	0.45%
2020/07/15	6	9.43	13	9.43	9.17	-7	3,243	-0.22%
2020/07/14	14	9.37	5	9.32	9.20	9	3,177	0.28%
2020/07/13	3	9.08	3	9.02	9.02	0	3,049	0.00%
2020/07/10	21	9.14	9	9.09	9.00	12	3,014	0.40%
2020/07/09	41	9.43	10	9.60	9.48	31	2,863	1.08%
2020/07/08	19	9.01	2	8.90	8.90	17	2,591	0.66%
2020/07/07	3	8.51	3	8.47	8.47	0	2,372	0.00%
2020/07/06	2	8.50	6	8.51	8.51	-4	2,323	-0.17%
2020/07/03	2	8.58	0	0.00	8.44	2	2,293	0.09%
2020/07/02	42	8.55	4	8.56	8.58	38	2,230	1.70%
2020/07/01	5	8.86	3	8.94	8.94	2	2,020	0.10%
2020/06/29	2	8.77	2	8.76	8.76	0	2,037	0.00%
2020/06/23	6	8.95	3	8.92	8.92	3	2,043	0.15%
2020/06/22	5	9.10	27	9.06	9.00	-22	2,057	-1.07%
2020/06/19	73	9.33	31	9.37	9.18	42	2,040	2.06%
2020/06/18	4	8.94	0	0.00	8.91	4	1,839	0.22%
2020/06/17	5	8.95	2	8.95	8.95	3	1,829	0.16%
2020/06/15	8	8.91	3	8.90	8.90	5	1,839	0.27%
2020/06/12	11	8.85	0	0.00	8.88	11	1,827	0.60%
2020/06/11	4	9.11	0	0.00	9.09	4	1,833	0.22%
2020/06/10	8	9.25	0	0.00	9.09	8	1,838	0.44%
2020/06/09	2	9.30	0	0.00	9.28	2	1,859	0.11%
2020/06/05	6	9.53	2	9.53	9.53	4	1,862	0.21%
2020/06/03	1	9.43	0	0.00	9.44	1	1,961	0.05%
2020/06/02	2	9.35	6	9.37	9.36	-4	2,092	-0.19%
2020/06/01	0	0.00	0.5	9.28	9.28	-0.5	2,170	-0.02%
2020/05/29	15	9.21	0	0.00	9.20	15	2,170	0.69%
2020/05/28	0	0.00	1	9.31	9.23	-1	2,186	-0.05%
2020/05/27	2	9.42	2	9.44	9.39	0	2,201	0.00%
2020/05/26	2.2	9.51	0	0.00	9.41	2.2	2,266	0.10%
2020/05/25	0	0.00	5	9.40	9.40	-5	2,274	-0.22%
2020/05/22	4	9.71	4	9.43	9.43	0	2,317	0.00%
2020/05/21	5	9.77	7	9.74	9.75	-2	2,329	-0.09%
2020/05/20	1	9.49	0	0.00	9.56	1	2,348	0.04%
2020/05/19	3	9.48	0	0.00	9.44	3	2,369	0.13%
2020/05/18	0	0.00	21	9.41	9.40	-21	2,421	-0.87%
2020/05/15	2	10.00	0	0.00	9.80	2	2,483	0.08%
2020/05/14	3	10.32	3	10.10	10.05	0	2,644	0.00%
2020/05/13	2	10.30	2	10.60	10.60	0	2,679	0.00%
2020/05/12	15	10.48	0	0.00	10.30	15	2,789	0.54%
2020/05/11	25	10.67	28	10.45	10.45	-3	2,791	-0.11%
2020/05/08	25	10.77	11	10.62	10.60	14	2,831	0.49%
2020/05/07	2	9.98	4	10.55	10.55	-2	2,836	-0.07%
2020/05/06	3.2	9.88	0	0.00	9.75	3.2	2,735	0.12%
2020/05/05	2	9.90	3	9.89	9.84	-1	2,737	-0.04%
2020/04/30	0	0.00	1	10.05	10.05	-1	2,749	-0.04%
2020/04/29	2	10.00	2	9.98	9.98	0	2,739	0.00%
2020/04/28	12	9.83	0	0.00	9.96	12	2,718	0.44%
2020/04/17	1	9.97	0	0.00	9.90	1	2,767	0.04%
2020/04/16	10	9.78	0	0.00	9.77	10	2,737	0.37%
2020/04/10	0	0.00	2	9.33	9.40	-2	2,855	-0.07%
2020/04/07	0	0.00	10	9.25	9.19	-10	2,899	-0.34%
2020/04/01	0	0.00	8	9.06	9.14	-8	2,950	-0.27%
2020/03/31	12	9.20	13	9.16	9.03	-1	3,021	-0.03%
2020/03/30	10	8.33	5	8.80	8.85	5	2,972	0.17%
2020/03/27	13	8.82	1	8.63	8.68	12	2,969	0.40%
2020/03/25	0	0.00	20	8.61	8.38	-20	2,949	-0.68%
2020/03/24	20	7.97	8	7.89	7.98	12	2,935	0.41%
2020/03/23	0	0.00	2	7.75	7.55	-2	2,916	-0.07%
2020/03/20	10	8.16	12	8.28	8.16	-2	2,917	-0.07%
2020/03/13	10	9.96	11	10.15	10.15	-1	2,852	-0.04%
2020/03/12	18	11.19	1	11.25	11.00	17	2,828	0.60%
2020/03/11	5	12.10	0	0.00	11.70	5	2,811	0.18%
2020/03/10	8	11.59	0	0.00	12.20	8	2,841	0.28%
2020/03/09	3	12.75	2	12.00	12.10	1	2,892	0.03%
2020/03/06	7	13.00	8	13.17	13.20	-1	2,896	-0.03%
2020/03/05	1	12.70	26	12.79	13.05	-25	2,797	-0.89%
2020/03/03	5	12.00	0	0.00	12.10	5	2,936	0.17%
2020/02/27	10	12.05	0	0.00	11.95	10	2,921	0.34%
2020/02/26	5	12.95	0	0.00	12.90	5	2,873	0.17%
2020/02/25	5	12.85	0	0.00	12.90	5	2,931	0.17%
2020/02/20	0	0.00	0	13.65	13.70	0	2,838	0.00%
2020/02/19	0	0.00	1	13.85	13.75	-1	2,819	-0.04%
2020/02/18	4	13.81	6.2	13.68	13.65	-2.2	2,760	-0.08%
2020/02/17	5	13.59	19.3	13.75	13.90	-14.3	2,688	-0.53%
2020/02/14	0	0.00	5	12.70	12.75	-5	2,499	-0.20%
2020/02/13	11	12.47	35	12.48	12.65	-24	2,439	-0.98%
2020/02/11	20	11.80	0	0.00	11.85	20	2,321	0.86%
2020/02/10	0	0.00	25	11.99	12.25	-25	2,273	-1.10%
2020/02/05	0	0.00	3	11.15	11.15	-3	2,195	-0.14%
2020/02/04	10	11.30	0	0.00	11.25	10	2,167	0.46%
2020/01/31	15	11.80	0	0.00	11.85	15	2,167	0.69%
2020/01/20	0.4	12.80	0	0.00	12.90	0.4	2,133	0.02%
2020/01/17	1	12.80	0	0.00	12.80	1	2,142	0.05%
2020/01/16	0	0.00	1	12.75	12.80	-1	2,172	-0.05%
2020/01/14	5	12.80	0	0.00	12.75	5	2,316	0.22%
2020/01/09	3	12.70	0	0.00	12.75	3	2,279	0.13%
2020/01/08	8	12.66	2	12.65	12.65	6	2,314	0.26%
2020/01/07	3	12.90	8	12.84	12.65	-5	2,315	-0.22%
2020/01/06	1	13.00	13	12.92	12.80	-12	2,360	-0.51%
2020/01/03	14	12.44	0	0.00	12.65	14	2,296	0.61%
2020/01/02	1	13.10	1	12.95	12.75	0	2,330	0.00%
2019/12/30	1	12.95	0	0.00	12.80	1	2,349	0.04%
2019/12/26	0	0.00	10	12.63	12.60	-10	2,325	-0.43%
2019/12/20	10	12.25	5	12.40	12.10	5	2,407	0.21%
2019/12/16	0	0.00	5	11.90	12.00	-5	2,576	-0.19%
2019/12/12	0.4	11.85	0	0.00	11.85	0.4	2,619	0.02%
2019/12/10	10	12.15	0	0.00	11.90	10	2,650	0.38%
2019/12/09	10	12.25	0	0.00	12.15	10	2,648	0.38%
2019/12/05	0	0.00	7	12.60	12.35	-7	2,619	-0.27%
2019/12/04	8	12.73	1	12.40	12.40	7	2,588	0.27%
2019/12/03	0	0.00	4	12.65	12.65	-4	2,504	-0.16%
2019/11/22	0	0.00	47	7.62	7.55	-47	2,379	-1.97%
2019/11/21	20	7.06	0	0.00	7.13	20	2,166	0.92%
2019/11/18	15	7.32	2	7.29	7.28	13	2,179	0.60%
2019/11/15	0	0.00	22	7.46	7.53	-22	2,225	-0.99%
2019/11/13	10	6.88	0	0.00	6.88	10	2,220	0.45%
2019/11/08	3	7.03	0	0.00	7.03	3	2,329	0.13%
2019/11/07	4	7.06	0	0.00	7.05	4	2,434	0.16%
2019/11/06	0	0.00	2	7.17	7.16	-2	2,463	-0.08%
2019/11/05	5	7.25	6	7.21	7.22	-1	2,499	-0.04%
2019/11/04	5	7.39	0	0.00	7.22	5	2,571	0.19%
2019/10/31	0	0.00	2	7.52	7.48	-2	2,683	-0.07%
2019/10/29	5	7.62	0	0.00	7.58	5	3,006	0.17%
2019/10/28	7	7.50	10	7.50	7.51	-3	3,122	-0.10%
2019/10/25	0	0.00	20	7.41	7.38	-20	3,364	-0.59%
2019/10/24	5	7.39	10	7.39	7.42	-5	3,455	-0.14%
2019/10/22	7	7.54	0	0.00	7.60	7	3,543	0.20%
2019/10/21	10	7.55	0	0.00	7.56	10	3,562	0.28%
2019/10/16	0	0.00	4	7.72	7.72	-4	3,501	-0.11%
2019/10/09	4	7.02	0	0.00	7.02	4	3,391	0.12%
2019/10/07	4	7.10	20	7.10	7.08	-16	3,457	-0.46%
2019/10/04	6	7.84	0	0.00	7.51	6	3,412	0.18%
2019/10/03	0	0.00	2	7.98	7.95	-2	3,368	-0.06%
2019/10/02	9	8.04	0	0.00	8.03	9	3,324	0.27%
2019/10/01	4	8.22	0	0.00	8.05	4	3,335	0.12%
2019/09/27	2	8.46	0	0.00	8.33	2	3,310	0.06%
2019/09/25	0	0.00	1	8.50	8.45	-1	3,498	-0.03%
2019/09/19	1	8.24	0	0.00	8.24	1	3,444	0.03%
2019/09/16	0	0.00	1	8.75	8.55	-1	3,442	-0.03%
2019/09/12	1	8.37	1	8.44	8.46	0	3,367	0.00%
2019/09/09	3	8.31	3	8.46	8.34	0	3,483	0.00%
2019/09/05	1	8.32	1	8.37	8.26	0	3,577	0.00%
2019/09/04	0	0.00	2	8.28	8.25	-2	3,590	-0.06%
2019/09/03	2	8.15	0	0.00	8.15	2	3,653	0.05%
2019/08/30	0	0.00	1	8.12	8.09	-1	3,979	-0.03%
2019/08/29	3	8.08	0	0.00	8.08	3	4,113	0.07%
2019/08/27	2	8.13	0	0.00	8.07	2	4,159	0.05%
2019/08/21	0	0.00	2	8.33	8.22	-2	4,146	-0.05%
2019/08/20	2	8.24	3	8.38	8.22	-1	4,161	-0.02%
2019/08/19	6	8.24	0	0.00	8.16	6	4,135	0.15%
2019/08/16	2	8.13	5	8.21	8.15	-3	4,147	-0.07%
2019/08/15	4	8.15	2	8.25	8.12	2	4,165	0.05%
2019/08/14	4	8.45	2	8.26	8.25	2	4,423	0.05%
2019/08/13	2	8.40	0	0.00	8.37	2	4,578	0.04%
2019/08/12	1	8.46	6	8.58	8.58	-5	4,877	-0.10%
2019/08/08	4	8.23	0	0.00	8.23	4	5,243	0.08%
2019/08/07	4	8.41	2	8.37	8.21	2	5,226	0.04%
2019/08/05	1	8.50	0	0.00	8.35	1	5,190	0.02%
2019/08/02	8	9.08	9	9.10	8.88	-1	5,134	-0.02%
2019/08/01	22	9.34	8	9.32	9.13	14	5,062	0.28%
2019/07/31	10	9.15	8	9.20	9.26	2	5,053	0.04%
2019/07/30	5	9.11	9	8.87	8.90	-4	4,943	-0.08%
2019/07/29	31	9.04	23	8.95	9.13	8	4,788	0.17%
2019/07/26	1	8.45	0	0.00	8.39	1	4,538	0.02%
2019/07/25	1	8.54	0	0.00	8.49	1	4,455	0.02%
2019/07/24	0	0.00	1	8.30	8.53	-1	4,403	-0.02%
2019/07/19	4	8.37	0	0.00	8.25	4	4,315	0.09%
2019/07/16	0	0.00	10	8.30	8.27	-10	4,285	-0.23%
2019/07/15	1	8.27	0	0.00	8.24	1	4,271	0.02%
2019/07/12	0	0.00	39	8.42	8.35	-39	4,277	-0.91%
2019/07/11	1	8.30	1	8.30	8.26	0	4,216	0.00%
2019/07/10	1	8.30	1	8.29	8.29	0	4,217	0.00%
2019/07/08	1	8.34	2	8.41	8.33	-1	4,233	-0.02%
2019/07/05	22	8.37	0	0.00	8.35	22	4,231	0.52%
2019/07/04	0	0.00	11	8.57	8.43	-11	4,228	-0.26%
2019/07/03	21	8.48	0	0.00	8.38	21	4,234	0.50%
2019/07/02	0	0.00	40	8.64	8.60	-40	4,161	-0.96%
2019/07/01	2	8.01	20	8.01	8.05	-18	4,017	-0.45%
2019/06/25	10	8.45	0	0.00	8.33	10	4,222	0.24%
2019/06/21	11	8.51	10	8.39	8.55	1	4,203	0.02%
2019/06/20	20	8.81	1	8.79	8.80	19	4,160	0.46%
2019/06/19	21	8.92	12	9.05	8.82	9	4,131	0.22%
2019/06/13	5	8.88	31	9.08	8.90	-26	3,886	-0.67%
2019/06/12	1	8.73	11	8.79	8.72	-10	3,825	-0.26%
2019/06/11	21	9.10	0	0.00	8.86	21	3,783	0.56%
2019/06/10	24	9.16	52	9.40	9.12	-28	3,717	-0.75%
2019/06/06	48	9.22	10	9.27	9.02	38	3,622	1.05%
2019/06/05	22	8.51	4	8.68	8.91	18	3,388	0.53%
2019/05/24	0	0.00	1	8.55	8.55	-1	3,172	-0.03%
2019/05/22	6	8.81	7	8.88	8.76	-1	3,098	-0.03%
2019/05/21	24	9.27	6	8.95	9.30	18	3,054	0.59%
2019/05/20	32	9.00	7	9.15	8.82	25	2,759	0.91%
2019/05/17	13	8.46	34	8.84	9.05	-21	2,559	-0.82%
2019/05/16	12	8.20	59	8.38	8.40	-47	2,212	-2.12%
2019/05/15	1	7.64	2	7.64	7.64	-1	1,811	-0.06%
2019/05/14	0	0.00	4	6.95	6.95	-4	1,820	-0.22%
2019/05/13	0	0.00	5	6.50	6.32	-5	1,757	-0.28%
2019/05/10	10	6.52	0	0.00	6.34	10	1,739	0.58%
2019/05/09	0	0.00	2	6.40	6.41	-2	1,728	-0.12%
2019/05/08	1	6.66	8	6.73	6.68	-7	1,708	-0.41%
2019/05/07	10	6.64	31	6.65	6.68	-21	1,619	-1.30%
2019/04/12	0	0.00	20	6.27	6.30	-20	1,503	-1.33%
2019/04/09	0	0.00	30	6.26	6.26	-30	1,456	-2.06%
2019/04/08	0	0.00	20	6.02	6.03	-20	1,445	-1.38%
2019/04/02	10	6.06	0	0.00	6.03	10	1,405	0.71%
2019/04/01	7	5.92	80	5.92	5.85	-73	1,363	-5.35%
2019/03/29	0	0.00	11	6.30	6.30	-11	1,221	-0.90%
2019/03/28	4	6.99	0	0.00	6.99	4	1,118	0.36%
2019/03/26	2	7.25	0	0.00	7.20	2	1,121	0.18%
2019/03/21	3	7.42	4	7.43	7.42	-1	1,131	-0.09%
2019/03/19	11	7.67	0	0.00	7.65	11	1,087	1.01%
2019/03/15	3	7.93	0	0.00	7.82	3	1,082	0.28%
2019/03/13	2.3	7.94	0	0.00	7.92	2.3	1,107	0.21%
2019/03/08	5	7.90	0	0.00	7.89	5	1,190	0.42%
2019/03/05	15	8.04	0	0.00	8.08	15	1,206	1.24%
2019/02/22	0	0.00	1	8.05	8.05	-1	1,336	-0.07%
2019/02/21	4	8.08	0	0.00	8.08	4	1,344	0.30%
2019/02/19	0	0.00	3	8.14	8.11	-3	1,362	-0.22%
2019/02/18	2	8.05	0	0.00	8.09	2	1,364	0.15%
2019/02/15	0	0.00	10	8.07	8.07	-10	1,405	-0.71%
2019/02/14	0	0.00	2	8.23	8.20	-2	1,402	-0.14%
2019/02/13	13	7.98	1	7.99	7.90	12	1,347	0.89%
2019/02/12	2	7.76	0	0.00	7.88	2	1,314	0.15%
2019/01/30	2	7.82	0	0.00	7.82	2	1,335	0.15%
2019/01/29	0	0.00	1	7.93	7.88	-1	1,368	-0.07%
2019/01/28	1	7.95	0	0.00	7.93	1	1,396	0.07%
2019/01/25	3	7.92	0	0.00	7.93	3	1,418	0.21%
2019/01/24	4	8.04	0	0.00	7.93	4	1,435	0.28%
2019/01/17	2	8.12	0	0.00	7.84	2	1,505	0.13%
2019/01/16	0	0.00	1	8.07	8.00	-1	1,487	-0.07%
2019/01/15	1	7.53	0	0.00	7.50	1	1,433	0.07%
2019/01/14	0	0.00	2	7.48	7.48	-2	1,449	-0.14%
2019/01/04	0	0.00	1	7.24	7.19	-1	1,610	-0.06%
2018/12/28	0	0.00	1	7.42	7.41	-1	1,693	-0.06%
2018/12/20	0	0.00	5	7.18	7.12	-5	1,947	-0.26%
2018/12/19	0	0.00	1.1	7.40	7.40	-1.1	1,982	-0.05%
2018/12/12	0	0.00	2	7.84	7.82	-2	2,469	-0.08%
2018/12/10	5	7.98	0	0.00	7.77	5	2,625	0.19%
2018/12/04	13	8.66	6	8.45	8.45	7	2,942	0.24%
2018/11/28	10	7.93	0	0.00	8.11	10	3,322	0.30%
2018/11/26	5	7.82	0	0.00	7.90	5	3,661	0.14%
2018/11/23	6	8.11	11	8.01	7.91	-5	3,683	-0.14%
2018/11/21	0	0.00	10	7.78	7.80	-10	3,622	-0.28%
2018/11/20	0	0.00	1	7.65	7.74	-1	3,639	-0.03%
2018/11/16	5	7.65	0	0.00	7.84	5	3,843	0.13%
2018/11/14	3	8.14	0	0.00	8.04	3	3,890	0.08%
2018/11/12	0	0.00	5	7.84	7.80	-5	3,888	-0.13%
2018/11/08	5	7.83	0	0.00	7.74	5	3,889	0.13%
2018/11/07	5	7.70	6	7.83	7.82	-1	3,911	-0.03%
2018/11/06	0	0.00	5	7.96	7.70	-5	3,932	-0.13%
2018/11/05	5	7.65	5	8.11	8.11	0	3,909	0.00%
2018/10/25	0	0.00	2	7.05	7.05	-2	3,765	-0.05%
2018/10/24	0	0.00	6	7.48	7.46	-6	3,757	-0.16%
2018/10/18	5	7.68	0	0.00	7.62	5	3,741	0.13%
2018/10/11	1	7.75	0	0.00	7.73	1	3,724	0.03%
2018/10/04	1	9.69	0	0.00	9.60	1	3,692	0.03%
2018/10/03	5	9.78	4	9.58	9.57	1	3,691	0.03%
2018/10/02	1	9.90	3	9.97	9.87	-2	3,681	-0.05%
2018/10/01	4	10.33	0	0.00	10.15	4	3,623	0.11%
2018/09/28	1	10.20	0	0.00	10.30	1	3,589	0.03%
2018/09/27	0	0.00	5	10.04	10.05	-5	3,568	-0.14%
2018/09/25	0	0.00	5	10.25	10.25	-5	3,549	-0.14%
2018/09/21	0	0.00	10	10.45	10.35	-10	3,522	-0.28%
2018/09/20	5	10.70	1	10.85	10.35	4	3,477	0.12%
2018/09/19	61	10.70	40	10.69	10.90	21	3,476	0.60%
2018/09/18	0	0.00	5	10.10	10.05	-5	3,279	-0.15%
2018/09/17	7	10.51	5	10.30	10.15	2	3,256	0.06%
2018/09/14	5	10.70	50	10.78	10.45	-45	3,262	-1.38%
2018/09/13	10	10.27	0	0.00	10.50	10	3,199	0.31%
2018/09/11	50	10.24	5	10.25	10.25	45	3,070	1.47%
2018/09/10	5	10.15	30	9.55	9.36	-25	2,969	-0.84%
2018/09/07	5	9.99	30	10.29	10.15	-25	2,941	-0.85%
2018/09/06	34	10.98	5	10.54	10.55	29	2,876	1.01%
2018/09/05	1	10.75	0	0.00	10.40	1	2,783	0.04%
2018/09/04	41	10.99	10	11.05	10.95	31	2,704	1.15%
2018/09/03	45	10.44	10	10.85	10.60	35	2,515	1.39%
2018/08/31	15	9.55	5	9.76	9.90	10	2,230	0.45%
2018/08/29	5	8.64	0	0.00	8.51	5	2,217	0.23%
2018/08/24	2	9.00	0	0.00	8.62	2	2,187	0.09%
2018/08/23	0	0.00	1	8.45	8.61	-1	2,082	-0.05%
2018/08/22	1	7.56	0	0.00	7.83	1	2,005	0.05%
2018/08/16	0	0.00	10	7.97	7.84	-10	1,907	-0.52%
2018/08/15	0	0.00	3	8.04	8.04	-3	1,927	-0.16%
2018/08/14	0	0.00	1	8.31	8.23	-1	1,933	-0.05%
2018/08/13	10	8.30	0	0.00	8.03	10	1,911	0.52%
2018/08/02	0	0.00	1	9.47	9.31	-1	2,335	-0.04%
2018/07/26	0	0.00	5	9.59	9.57	-5	2,418	-0.21%
2018/07/25	0	0.00	13	9.27	9.26	-13	2,414	-0.54%
2018/07/20	2	9.57	0	0.00	9.43	2	2,474	0.08%
2018/07/19	3	9.66	0	0.00	9.66	3	2,480	0.12%
2018/07/18	0	0.00	10	9.73	10.00	-10	2,487	-0.40%
2018/07/17	10	9.58	0	0.00	9.44	10	2,436	0.41%
2018/07/10	3	9.52	0	0.00	9.50	3	2,394	0.13%
2018/07/04	0	0.00	10	9.65	9.57	-10	2,391	-0.42%
2018/07/03	7	10.00	60	9.71	9.50	-53	2,381	-2.23%
2018/06/28	10	10.70	1	10.65	10.60	9	2,324	0.39%
2018/06/27	0	0.00	10	10.55	10.20	-10	2,421	-0.41%
2018/06/25	20	12.05	1	12.00	12.00	19	2,334	0.81%
2018/06/22	0	0.00	10	12.10	12.05	-10	2,245	-0.45%
2018/06/20	15	12.45	5	12.30	12.30	10	2,249	0.44%
2018/06/14	0	0.00	3	12.13	12.15	-3	2,195	-0.14%
2018/06/13	1	12.20	2	12.10	12.25	-1	2,242	-0.04%
2018/06/11	0	0.00	2	12.15	12.10	-2	2,208	-0.09%
2018/06/08	0	0.00	1	12.30	12.25	-1	2,269	-0.04%
2018/06/06	2	12.50	0	0.00	12.50	2	2,262	0.09%
2018/06/05	0	0.00	3	12.15	12.05	-3	2,149	-0.14%
2018/06/04	0	0.00	7	12.40	12.30	-7	2,168	-0.32%
2018/05/31	8	12.50	0	0.00	12.20	8	2,167	0.37%
2018/05/28	1	12.05	0	0.00	12.05	1	2,131	0.05%
2018/05/21	0	0.00	10	12.50	12.50	-10	2,122	-0.47%
2018/05/17	2	12.50	0	0.00	12.50	2	2,224	0.09%
2018/05/16	2	12.43	0	0.00	12.60	2	2,230	0.09%
2018/05/15	10	13.20	2	13.15	12.60	8	2,184	0.37%
2018/05/14	4	14.23	22	14.00	13.85	-18	2,150	-0.84%
2018/05/11	26	13.92	6	13.82	13.85	20	1,992	1.00%
2018/04/27	0	0.00	5	12.05	12.00	-5	1,786	-0.28%
2018/03/30	1	14.10	20	13.60	14.30	-19	1,763	-1.08%
2018/03/28	0	0.00	25	15.10	15.00	-25	1,598	-1.56%
2018/03/26	0	0.00	22	15.20	15.10	-22	1,721	-1.28%
2018/03/19	21	16.14	1	15.95	15.90	20	1,733	1.15%
2018/03/15	5	15.60	0	0.00	15.70	5	1,687	0.30%
2018/03/14	4	16.00	7	15.74	15.80	-3	1,702	-0.18%
2018/03/13	0	0.00	1	15.30	15.40	-1	1,645	-0.06%
2018/03/12	2	15.20	81	15.23	15.05	-79	1,659	-4.76%
2018/03/08	1	15.60	0	0.00	15.50	1	1,697	0.06%
2018/03/07	0	0.00	3	15.35	15.30	-3	1,696	-0.18%
2018/03/05	3	15.25	0	0.00	15.05	3	1,865	0.16%
2018/03/02	1	15.10	1	15.05	15.20	0	1,890	0.00%
2018/03/01	2	15.00	0	0.00	15.10	2	1,907	0.10%
2018/02/23	1	15.25	1	15.45	15.15	0	1,961	0.00%
2018/02/22	0	0.00	1	15.30	15.10	-1	1,993	-0.05%
2018/02/21	0	0.00	1	14.95	14.85	-1	2,058	-0.05%
2018/02/09	0	0.00	1	14.55	14.50	-1	2,053	-0.05%
2018/02/06	2	14.40	40	14.09	14.10	-38	2,043	-1.86%
2018/02/05	1	15.70	0.2	15.60	15.60	0.8	2,012	0.04%
2018/02/02	0	0.00	1	15.85	15.90	-1	2,043	-0.05%
2018/02/01	2	15.80	0	0.00	15.80	2	2,085	0.10%
2018/01/30	0	0.00	4	16.10	15.95	-4	2,139	-0.19%
2018/01/25	5	15.90	0	0.00	15.90	5	2,200	0.23%
2018/01/18	4	16.55	0	0.00	16.40	4	2,399	0.17%
2018/01/17	0	0.00	20	16.53	16.55	-20	2,476	-0.81%
2018/01/12	0	0.00	5	16.30	16.25	-5	2,573	-0.19%
2018/01/05	18	16.65	0	0.00	16.70	18	3,464	0.52%
2018/01/04	2	16.65	0.5	16.70	16.80	1.5	3,612	0.04%
2018/01/03	0	0.00	20	16.60	16.60	-20	3,679	-0.54%