元大滬深300正2 (00637L)-元大-新營券商分點個股進出

台股 » 個股 » 元大滬深300正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大滬深300正2

(00637L)

可現股當沖

股價
14.44
漲跌
▲0.34
漲幅
+2.41%
成交量
86,758張
產業
上市0.00%
366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

元大滬深300正2 (00637L)籌碼相關－元大-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/04/29	0.3	14.56	2.2	14.47	14.44	-1.9	80,180	0.00%
2024/04/26	0	0.00	28	13.90	14.10	-28	80,072	-0.03%
2024/04/25	0	0.00	2	13.64	13.72	-2	80,746	0.00%
2024/04/24	15	13.62	0	0.00	13.54	15	82,977	0.02%
2024/04/23	10	13.60	0	0.00	13.56	10	83,199	0.01%
2024/04/19	1	13.55	0	0.00	13.51	1	84,211	0.00%
2024/04/18	0.1	13.81	35.1	13.73	13.74	-35	84,214	-0.04%
2024/04/17	7	13.40	0	0.00	13.44	7	84,122	0.01%
2024/04/16	30	13.34	32	13.42	13.55	-2	84,116	0.00%
2024/04/15	10	13.16	12	13.20	13.47	-2	83,932	0.00%
2024/04/12	0	0.00	1	13.12	12.94	-1	84,301	0.00%
2024/04/10	3	13.15	0	0.00	13.07	3	85,240	0.00%
2024/04/09	15	13.24	0	0.00	13.11	15	84,960	0.02%
2024/04/08	1	13.34	50	13.36	13.30	-49	85,669	-0.06%
2024/04/03	0	0.00	3	13.48	13.49	-3	85,633	0.00%
2024/04/02	20	13.56	5	13.73	13.55	15	86,400	0.02%
2024/04/01	15	13.63	11.4	13.65	13.63	3.6	86,398	0.00%
2024/03/29	0	0.00	2	13.27	13.18	-2	85,671	0.00%
2024/03/28	10	13.02	10	13.17	13.29	0	85,646	0.00%
2024/03/27	0	0.00	3	13.27	13.22	-3	85,588	0.00%
2024/03/26	0	0.00	19	13.24	13.24	-19	86,046	-0.02%
2024/03/25	10	13.17	10	13.06	13.21	0	86,056	0.00%
2024/03/22	15	13.06	0	0.00	13.12	15	85,715	0.02%
2024/03/19	5	13.16	5	13.18	13.29	0	86,158	0.00%
2024/03/18	5	13.08	40	13.19	13.14	-35	86,469	-0.04%
2024/03/15	10	12.92	0	0.00	12.93	10	86,675	0.01%
2024/03/14	57	13.13	47	13.19	13.02	10	87,851	0.01%
2024/03/13	20	13.16	0	0.00	13.07	20	87,873	0.02%
2024/03/12	42	13.14	66	13.17	13.32	-24	88,299	-0.03%
2024/03/11	5	12.53	51	12.87	12.92	-46	88,846	-0.05%
2024/03/08	16	12.60	15	12.59	12.48	1	88,073	0.00%
2024/03/07	33	12.72	10	12.76	12.63	23	87,729	0.03%
2024/03/06	20	12.88	28	12.86	12.84	-8	87,441	-0.01%
2024/03/05	38	12.54	34	12.62	12.75	4	87,354	0.00%
2024/03/04	10	12.58	10	12.56	12.49	0	87,184	0.00%
2024/03/01	27.1	12.51	25	12.55	12.56	2.1	86,926	0.00%
2024/02/29	0	0.00	10	12.48	12.54	-10	87,295	-0.01%
2024/02/27	3	12.38	3	12.43	12.39	0	86,883	0.00%
2024/02/26	20.1	12.50	0	0.00	12.47	20.1	87,109	0.02%
2024/02/23	39	12.80	10	12.73	12.73	29	86,502	0.03%
2024/02/22	23.6	12.58	21	12.59	12.71	2.6	85,957	0.00%
2024/02/21	7	12.23	11.2	12.41	12.78	-4.2	86,069	0.00%
2024/02/20	10	11.95	10	12.04	11.93	0	83,907	0.00%
2024/02/19	28	11.91	45	11.93	11.84	-17	83,933	-0.02%
2024/02/16	9	12.00	30.1	11.79	12.08	-21.1	83,339	-0.03%
2024/02/15	0	0.00	82.1	11.58	11.64	-82.1	82,370	-0.10%
2024/02/05	0	0.00	20.1	11.05	10.97	-20.1	80,463	-0.02%
2024/02/02	10.1	10.70	0	0.00	10.65	10.1	77,820	0.01%
2024/02/01	10	10.70	10	10.84	10.91	0	76,571	0.00%
2024/01/31	11	10.76	15	10.88	10.83	-4	75,401	-0.01%
2024/01/30	37	10.97	0	0.00	10.89	37	74,640	0.05%
2024/01/29	6	11.34	17	11.31	11.25	-11	73,072	-0.02%
2024/01/25	36	11.02	64	11.24	11.25	-28	71,136	-0.04%
2024/01/24	11	10.82	10	10.93	10.57	1	69,100	0.00%
2024/01/23	2.1	10.52	0	0.00	10.67	2.1	66,842	0.00%
2024/01/22	1	10.88	0	0.00	10.79	1	65,244	0.00%
2024/01/19	0	0.00	1.1	10.76	10.72	-1.1	64,847	0.00%
2024/01/18	10.1	10.40	6	10.43	10.21	4.1	63,613	0.01%
2024/01/17	12	10.74	0	0.00	10.64	12	61,472	0.02%
2024/01/16	9	10.66	5	10.75	10.75	4	61,164	0.01%
2024/01/15	5	10.62	5	10.86	10.86	0	60,221	0.00%
2024/01/12	10	10.73	10	10.91	10.81	0	59,901	0.00%
2024/01/11	0.1	10.71	0	0.00	10.91	0.1	60,766	0.00%
2024/01/10	10	10.80	0	0.00	10.80	10	60,134	0.02%
2024/01/09	15	10.86	15	10.81	10.73	0	59,892	0.00%
2024/01/08	33.2	10.91	10	10.86	10.78	23.2	59,631	0.04%
2024/01/04	11.1	11.06	0	0.00	11.00	11.1	58,023	0.02%
2024/01/03	5	11.25	10	11.26	11.21	-5	56,982	-0.01%
2024/01/02	10	11.31	6	11.62	11.31	4	56,733	0.01%
2023/12/29	14	11.65	21	11.61	11.60	-7	55,617	-0.01%
2023/12/28	2	11.37	15.2	11.30	11.55	-13.2	55,038	-0.02%
2023/12/27	1.1	10.95	0	0.00	11.06	1.1	54,299	0.00%
2023/12/26	5.1	11.10	0	0.00	11.02	5.1	53,784	0.01%
2023/12/25	0	0.00	1	11.25	11.15	-1	53,625	0.00%
2023/12/22	0	0.00	2	11.17	11.24	-2	53,826	0.00%
2023/12/21	11.1	11.04	8	10.98	11.13	3.1	53,248	0.01%
2023/12/19	2.1	11.07	1	11.07	11.05	1.1	52,779	0.00%
2023/12/18	12	10.96	5	11.08	11.06	7	52,867	0.01%
2023/12/15	22.1	11.17	10	11.34	11.05	12.1	52,295	0.02%
2023/12/14	13.2	11.20	2	11.19	11.10	11.2	51,367	0.02%
2023/12/13	10.1	11.45	0	0.00	11.25	10.1	50,681	0.02%
2023/12/12	0	0.00	0.1	11.58	11.59	-0.1	50,576	0.00%
2023/12/11	34.1	11.27	0	0.00	11.31	34.1	50,057	0.07%
2023/12/08	5	11.50	0	0.00	11.58	5	48,913	0.01%
2023/12/07	1	11.45	0	0.00	11.53	1	48,505	0.00%
2023/12/06	7	11.57	0	0.00	11.65	7	47,686	0.01%
2023/12/05	2.1	11.86	0	0.00	11.87	2.1	46,597	0.00%
2023/12/04	0	12.06	0	0.00	12.07	0	46,372	0.00%
2023/12/01	8	12.08	0	0.00	12.09	8	46,364	0.02%
2023/11/30	2	12.24	0	0.00	12.33	2	45,806	0.00%
2023/11/29	3.1	12.17	0	0.00	12.15	3.1	46,329	0.01%
2023/11/28	4	12.44	0	0.00	12.40	4	45,670	0.01%
2023/11/27	13.2	12.47	15	12.41	12.43	-1.8	45,541	0.00%
2023/11/22	3	12.97	5	13.00	12.93	-2	47,429	0.00%
2023/11/17	5.1	12.87	0	0.00	12.82	5.1	46,629	0.01%
2023/11/16	0.2	13.16	0	0.00	13.10	0.2	46,964	0.00%
2023/11/13	1	13.24	0	0.00	13.13	1	46,498	0.00%
2023/11/08	0	0.00	3	13.53	13.46	-3	47,542	-0.01%
2023/11/03	0	0.00	20.1	13.55	13.54	-20.1	48,573	-0.04%
2023/11/02	10	13.60	17	13.65	13.44	-7	48,869	-0.01%
2023/11/01	6	13.55	15	13.60	13.50	-9	49,165	-0.02%
2023/10/31	0.1	13.14	0	0.00	13.13	0.1	49,484	0.00%
2023/10/27	0.1	12.88	20	13.01	13.18	-19.9	50,256	-0.04%
2023/10/26	3	12.75	3	12.73	12.76	0	51,111	0.00%
2023/10/23	4	12.62	0	0.00	12.63	4	52,153	0.01%
2023/10/20	0.1	12.81	0	0.00	12.71	0.1	54,274	0.00%
2023/10/19	23.1	13.25	0	0.00	12.96	23.1	54,210	0.04%
2023/10/18	21.1	13.64	20	13.82	13.64	1.1	53,299	0.00%
2023/10/17	0.1	13.59	5	13.72	13.64	-4.9	53,686	-0.01%
2023/10/16	8.1	13.66	0	0.00	13.61	8.1	53,704	0.02%
2023/10/13	3.2	13.84	0	0.00	13.78	3.2	53,583	0.01%
2023/10/12	20	14.16	20	14.36	14.14	0	53,736	0.00%
2023/10/06	3.1	13.87	3	14.00	13.99	0.1	54,335	0.00%
2023/10/04	7.1	13.77	3	13.94	13.70	4.1	54,787	0.01%
2023/10/03	3.1	14.00	0	0.00	14.00	3.1	55,042	0.01%
2023/10/02	20	14.48	20	14.56	14.44	0	54,869	0.00%
2023/09/28	0.1	14.32	0	0.00	14.25	0.1	55,375	0.00%
2023/09/27	20	14.46	20	14.66	14.40	0	55,574	0.00%
2023/09/26	26.1	14.49	5	14.45	14.43	21.1	55,355	0.04%
2023/09/22	0	0.00	25	14.61	14.58	-25	56,037	-0.04%
2023/09/21	1	14.32	0	0.00	14.32	1	56,184	0.00%
2023/09/20	5	14.54	0	0.00	14.56	5	56,317	0.01%
2023/09/19	27	14.54	5	14.63	14.61	22	56,955	0.04%
2023/09/18	1	14.31	25	14.64	14.57	-24	57,740	-0.04%
2023/09/15	25.1	14.48	0	0.00	14.48	25.1	57,748	0.04%
2023/09/14	0	0.00	25	14.65	14.61	-25	57,464	-0.04%
2023/09/13	26.1	14.59	25	14.80	14.52	1.1	58,239	0.00%
2023/09/12	28	14.72	0	0.00	14.69	28	59,005	0.05%
2023/09/11	0.1	14.58	135	14.58	14.88	-134.9	59,346	-0.23%	大賣/鉅額交易
2023/09/08	27.1	14.54	29	14.53	14.53	-1.9	60,354	0.00%
2023/09/07	56.1	14.99	50	14.99	14.84	6.1	60,365	0.01%
2023/09/06	26	15.07	25	15.07	15.10	1	60,518	0.00%
2023/09/05	27	15.23	0	0.00	15.22	27	60,637	0.04%
2023/09/04	25	15.05	30.3	15.25	15.33	-5.3	60,916	-0.01%
2023/09/01	0	0.00	25	14.90	14.81	-25	61,025	-0.04%
2023/08/30	95	14.84	50	14.87	14.77	45	61,921	0.07%
2023/08/29	0	0.00	25	14.81	15.04	-25	61,576	-0.04%
2023/08/28	29	15.19	8	15.36	14.69	21	61,644	0.03%
2023/08/25	25	14.27	27	14.35	14.30	-2	60,104	0.00%
2023/08/24	25	14.15	50.1	14.22	14.45	-25.1	61,241	-0.04%
2023/08/23	125	14.29	120	14.34	14.28	5	61,806	0.01%	大買/大賣/
2023/08/22	87.1	14.18	79	14.26	14.14	8.1	62,783	0.01%
2023/08/21	32.1	14.32	57	14.41	14.41	-24.9	63,520	-0.04%
2023/08/18	27.1	14.79	36	14.87	14.70	-8.9	64,227	-0.01%
2023/08/17	0.1	14.66	12	14.67	14.71	-11.9	64,822	-0.02%
2023/08/15	32.1	14.82	20	14.74	14.73	12.1	66,829	0.02%
2023/08/14	28.2	14.87	27	14.71	14.81	1.2	67,344	0.00%
2023/08/11	49	15.94	49	15.86	15.55	0	66,349	0.00%
2023/08/10	26.1	15.98	25	15.77	15.85	1.1	65,936	0.00%
2023/08/09	53	16.05	53	16.10	16.06	0	65,868	0.00%
2023/08/08	21	15.99	20	16.14	16.12	1	66,231	0.00%
2023/08/07	30	16.21	0	0.00	16.03	30	65,805	0.05%
2023/08/04	0	0.00	22	16.42	16.48	-22	66,578	-0.03%
2023/08/02	28.1	16.09	30	15.86	15.83	-1.9	66,562	0.00%
2023/08/01	25	16.22	0	0.00	16.17	25	67,361	0.04%
2023/07/31	33	16.61	40.2	16.39	16.26	-7.2	67,291	-0.01%
2023/07/28	60	15.23	62	15.40	16.05	-2	66,445	0.00%
2023/07/27	30	15.30	63	15.39	15.42	-33	65,252	-0.05%
2023/07/26	31	15.32	10	15.15	15.15	21	65,002	0.03%
2023/07/25	0	0.00	44	15.06	15.22	-44	65,687	-0.07%
2023/07/20	0	0.00	1	14.59	14.47	-1	63,736	0.00%
2023/07/19	1	14.26	0	0.00	14.26	1	64,325	0.00%
2023/07/17	4	14.39	0	0.00	14.35	4	65,017	0.01%
2023/07/13	0	0.00	5	14.64	14.74	-5	65,585	-0.01%
2023/07/12	0	0.00	33.2	14.40	14.29	-33.2	65,717	-0.05%
2023/07/11	0	0.00	1	14.31	14.25	-1	66,344	0.00%
2023/07/07	1	13.85	5	13.97	14.00	-4	66,823	-0.01%
2023/07/06	1.1	13.95	0	0.00	13.98	1.1	66,964	0.00%
2023/07/05	0.1	14.31	0	0.00	14.20	0.1	67,260	0.00%
2023/07/03	1	14.44	4	14.46	14.43	-3	68,429	0.00%
2023/06/30	2	13.76	3	13.98	14.08	-1	68,811	0.00%
2023/06/29	6	13.79	0	0.00	13.79	6	69,265	0.01%
2023/06/28	7	13.93	3	13.91	13.93	4	69,699	0.01%
2023/06/27	1	13.90	1	13.84	13.84	0	69,622	0.00%
2023/06/26	3	13.87	0	0.00	13.77	3	69,970	0.00%
2023/06/21	6	14.37	1	14.35	14.35	5	69,499	0.01%
2023/06/19	5.2	14.51	14	14.88	14.52	-8.8	69,855	-0.01%
2023/06/16	0	0.00	3	14.86	14.88	-3	69,669	0.00%
2023/06/14	14	14.34	5.1	14.23	14.30	8.9	70,302	0.01%
2023/06/12	0	0.00	0.1	14.04	14.02	-0.1	69,848	0.00%
2023/06/08	1	13.58	1	13.69	13.75	0	70,807	0.00%
2023/06/07	3	13.62	0	0.00	13.65	3	71,342	0.00%
2023/06/06	0	0.00	1	14.07	13.87	-1	71,058	0.00%
2023/06/05	0	0.00	1	13.98	13.73	-1	71,627	0.00%
2023/06/02	4	13.60	3	13.80	13.76	1	71,679	0.00%
2023/06/01	30	13.49	31	13.63	13.54	-1	72,091	0.00%
2023/05/31	3.1	13.43	30	13.35	13.23	-26.9	72,016	-0.04%
2023/05/30	42.1	13.70	0	0.00	13.44	42.1	71,751	0.06%
2023/05/29	21	13.90	10	13.90	13.77	11	71,537	0.02%
2023/05/26	0.1	13.79	0	0.00	13.94	0.1	71,747	0.00%
2023/05/25	29.4	14.03	0	0.00	13.97	29.4	71,239	0.04%
2023/05/24	15.1	14.50	0	0.00	14.44	15.1	69,900	0.02%
2023/05/23	5	14.87	0	0.00	14.80	5	69,382	0.01%
2023/05/22	0	0.00	1	15.00	15.07	-1	69,818	0.00%
2023/05/19	8	14.68	0	0.00	14.83	8	69,607	0.01%
2023/05/18	0.1	15.02	0	0.00	15.01	0.1	69,033	0.00%
2023/05/17	6.1	15.01	0	0.00	14.98	6.1	68,764	0.01%
2023/05/16	0	0.00	1	15.40	15.24	-1	68,916	0.00%
2023/05/15	1	14.84	0	0.00	15.10	1	69,342	0.00%
2023/05/12	6.1	15.08	0	0.00	15.02	6.1	69,263	0.01%
2023/05/11	0.1	15.33	0	0.00	15.28	0.1	69,197	0.00%
2023/05/10	17.1	15.34	0	0.00	15.32	17.1	69,316	0.02%
2023/05/09	0	0.00	29	15.87	15.99	-29	68,316	-0.04%
2023/05/08	0	0.00	3.3	15.65	15.71	-3.3	68,092	0.00%
2023/05/03	0.2	15.06	5	15.13	14.99	-4.8	68,080	-0.01%
2023/04/28	0	0.00	1.1	15.16	15.28	-1.1	69,598	0.00%
2023/04/27	2	14.81	1	14.93	14.93	1	69,494	0.00%
2023/04/26	2.1	14.68	3	14.88	14.86	-0.9	71,123	0.00%
2023/04/25	9.1	14.66	2	14.69	14.65	7.1	72,162	0.01%
2023/04/24	3.1	14.99	0	0.00	14.83	3.1	71,824	0.00%
2023/04/20	6	15.47	0	0.00	15.41	6	71,439	0.01%
2023/04/18	13	15.89	13.1	15.91	15.89	-0.1	72,559	0.00%
2023/04/17	0	0.00	61.1	15.50	15.61	-61.1	73,121	-0.08%
2023/04/14	10	15.25	0	0.00	15.12	10	72,400	0.01%
2023/04/13	1	14.96	0	0.00	15.10	1	72,667	0.00%
2023/04/12	0.1	15.16	0	0.00	15.09	0.1	72,537	0.00%
2023/04/11	0.1	15.26	0	0.00	15.22	0.1	72,303	0.00%
2023/04/10	2	15.23	0	0.00	15.39	2	72,589	0.00%
2023/04/07	20	15.44	22	15.57	15.40	-2	72,983	0.00%
2023/03/31	48	15.57	49.1	15.61	15.50	-1.1	72,133	0.00%
2023/03/30	0.1	15.20	0	0.00	15.23	0.1	71,453	0.00%
2023/03/29	35	15.26	38	15.30	15.12	-3	70,954	0.00%
2023/03/28	0	0.00	50	15.07	15.02	-50	71,444	-0.07%
2023/03/27	72	14.97	20	14.91	14.96	52	72,077	0.07%
2023/03/24	16	15.24	15	15.24	15.19	1	72,186	0.00%
2023/03/23	11	15.12	51	15.16	15.23	-40	72,724	-0.06%
2023/03/22	85	15.17	46	15.19	15.09	39	72,930	0.05%
2023/03/21	8.3	14.78	58	14.95	15.05	-49.7	72,856	-0.07%
2023/03/20	56.1	14.80	0	0.00	14.68	56.1	72,786	0.08%
2023/03/17	30	14.95	32	15.02	15.07	-2	72,921	0.00%
2023/03/16	2	14.89	20	15.06	14.95	-18	72,778	-0.02%
2023/03/15	30	15.08	30.1	15.14	15.03	-0.1	73,186	0.00%
2023/03/14	42.4	14.93	14	14.97	14.96	28.4	74,261	0.04%
2023/03/13	1.1	15.21	50	15.31	15.22	-48.9	74,724	-0.07%
2023/03/10	21.1	15.01	10	15.05	15.10	11.1	74,418	0.01%
2023/03/09	6.1	15.52	5	15.26	15.38	1.1	75,041	0.00%
2023/03/08	60.3	15.59	0	0.00	15.49	60.3	74,950	0.08%
2023/03/07	6	16.13	33	16.27	16.06	-27	76,035	-0.04%
2023/03/06	41	16.09	3	16.15	16.11	38	77,230	0.05%
2023/03/03	14.1	16.24	0	0.00	16.29	14.1	76,572	0.02%
2023/03/01	1	16.02	70	16.38	16.37	-69	76,872	-0.09%
2023/02/24	52.1	16.03	11	15.92	15.95	41.1	76,801	0.05%
2023/02/23	23	16.38	3	16.61	16.32	20	76,557	0.03%
2023/02/22	2	16.46	2.1	16.65	16.51	-0.1	76,592	0.00%
2023/02/21	3	16.65	18	16.70	16.63	-15	77,305	-0.02%
2023/02/20	30.2	16.06	12.2	16.22	16.39	18	77,097	0.02%
2023/02/17	17.1	16.42	0	0.00	16.39	17.1	77,427	0.02%
2023/02/15	0.1	16.52	30	16.82	16.52	-29.9	80,063	-0.04%
2023/02/14	20	16.66	0	0.00	16.61	20	80,236	0.02%
2023/02/13	1	16.20	10.1	16.72	16.81	-9.1	80,642	-0.01%
2023/02/10	4.1	16.42	0	0.00	16.35	4.1	80,738	0.01%
2023/02/09	0.1	16.11	4	16.40	16.60	-3.9	81,714	0.00%
2023/02/08	12	16.26	0	0.00	16.19	12	83,133	0.01%
2023/02/07	4.1	16.37	20	16.45	16.28	-15.9	83,832	-0.02%
2023/02/06	14.1	16.06	0	0.00	16.01	14.1	84,917	0.02%
2023/02/03	50.2	16.55	7	16.52	16.51	43.2	85,120	0.05%
2023/02/02	2.1	17.11	0	0.00	17.16	2.1	85,931	0.00%
2023/02/01	13	17.18	0	0.00	17.22	13	86,246	0.02%
2023/01/31	17	17.46	5	17.32	17.37	12	87,397	0.01%
2023/01/30	18	18.06	8	18.30	17.80	10	87,401	0.01%
2023/01/17	13.1	17.57	14	17.56	17.42	-0.9	87,028	0.00%
2023/01/16	18	17.60	32.1	17.75	17.85	-14.1	88,971	-0.02%
2023/01/13	2	16.73	25.1	16.93	16.92	-23.1	87,720	-0.03%
2023/01/12	9	16.60	12	16.56	16.52	-3	87,436	0.00%
2023/01/11	12	16.68	27	16.70	16.69	-15	87,608	-0.02%
2023/01/10	6	16.52	0	0.00	16.51	6	87,453	0.01%
2023/01/09	6	16.37	6	16.51	16.49	0	87,409	0.00%
2023/01/06	8	16.33	8	16.28	16.29	0	88,063	0.00%
2023/01/05	0	0.00	10.1	16.09	16.11	-10.1	87,783	-0.01%
2023/01/04	3	15.48	3	15.28	15.28	0	87,372	0.00%
2022/12/30	0	0.00	9	15.53	15.47	-9	87,265	-0.01%
2022/12/29	9	15.13	10	15.19	15.19	-1	86,973	0.00%
2022/12/28	1	15.28	20	15.42	15.49	-19	87,926	-0.02%
2022/12/27	20	15.61	1	15.61	15.47	19	87,700	0.02%
2022/12/26	20	15.20	0	0.00	15.18	20	87,367	0.02%
2022/12/23	2	14.98	7.3	15.28	15.13	-5.3	87,819	-0.01%
2022/12/22	1	15.33	1	15.53	15.28	0	87,697	0.00%
2022/12/21	8	15.00	6	15.09	15.01	2	87,779	0.00%
2022/12/20	14.1	15.25	7	15.02	14.81	7.1	88,189	0.01%
2022/12/19	14	15.92	16	15.85	15.69	-2	87,553	0.00%
2022/12/16	3	15.79	3.1	15.77	15.81	-0.1	87,480	0.00%
2022/12/15	5	15.55	8	15.74	15.72	-3	87,148	0.00%
2022/12/14	2	15.60	5	15.72	15.83	-3	87,069	0.00%
2022/12/13	7	15.55	1	15.72	15.58	6	86,970	0.01%
2022/12/12	3	15.83	3	15.69	15.69	0	87,098	0.00%
2022/12/09	0	0.00	5	15.82	15.79	-5	87,835	-0.01%
2022/12/08	0.1	15.49	20	15.53	15.58	-19.9	87,064	-0.02%
2022/12/07	18	15.59	10.1	15.72	15.91	7.9	87,149	0.01%
2022/12/06	15	15.49	7.2	15.55	15.49	7.9	87,337	0.01%
2022/12/05	16	15.07	10	15.19	15.10	6	85,977	0.01%
2022/12/02	4	14.75	13	14.71	14.60	-9	84,667	-0.01%
2022/12/01	7	15.04	8	15.01	14.95	-1	84,320	0.00%
2022/11/30	0	0.00	2.1	14.48	14.47	-2.1	83,063	0.00%
2022/11/29	3	14.26	28.2	14.22	14.34	-25.2	83,430	-0.03%
2022/11/28	4	13.18	2	13.17	13.19	2	81,678	0.00%
2022/11/25	2	13.68	6	13.76	13.76	-4	80,330	0.00%
2022/11/24	15	13.74	5	13.67	13.55	10	80,930	0.01%
2022/11/23	8	13.77	8	13.85	13.82	0	80,930	0.00%
2022/11/21	10.1	13.62	7	13.56	13.54	3.1	80,701	0.00%
2022/11/18	6	14.05	7	13.98	14.07	-1	80,321	0.00%
2022/11/17	9.1	14.08	0	0.00	13.83	9.1	80,040	0.01%
2022/11/16	11	14.36	10	14.36	14.30	1	79,732	0.00%
2022/11/15	12	14.23	8.1	14.37	14.43	3.9	79,888	0.00%
2022/11/14	0	0.00	26	14.62	14.11	-26	78,745	-0.03%
2022/11/11	2	13.63	3	13.85	13.78	-1	76,839	0.00%
2022/11/10	4	13.02	8	13.17	13.07	-4	76,137	-0.01%
2022/11/09	3.1	13.34	5	13.40	13.33	-1.9	75,891	0.00%
2022/11/08	10	13.79	40	13.85	13.63	-30	75,785	-0.04%
2022/11/07	16	13.72	0.1	14.04	13.99	15.9	75,406	0.02%
2022/11/04	33	13.68	14	13.61	13.92	19	74,859	0.03%
2022/11/03	2	12.88	0	0.00	12.88	2	73,803	0.00%
2022/11/02	6	13.02	6	12.94	13.33	0	73,010	0.00%
2022/11/01	5	12.40	3	12.62	12.51	2	71,918	0.00%
2022/10/31	6	12.04	9	12.19	12.12	-3	71,083	0.00%
2022/10/28	13	12.64	0	0.00	12.36	13	69,557	0.02%
2022/10/27	4.1	13.42	1	12.88	12.88	3.1	69,410	0.00%
2022/10/26	4	13.56	1	13.62	13.42	3	68,922	0.00%
2022/10/25	10	13.34	0	0.00	13.42	10	68,901	0.01%
2022/10/24	26.2	14.20	2	13.56	13.51	24.2	69,419	0.03%
2022/10/19	5.1	15.05	0	0.00	14.87	5.1	66,540	0.01%
2022/10/17	0.1	15.30	0	0.00	15.40	0.1	66,121	0.00%
2022/10/14	0	0.00	5.4	15.56	15.68	-5.4	65,938	-0.01%
2022/10/13	1	14.88	6	14.98	14.87	-5	64,956	-0.01%
2022/10/12	14	14.56	3	14.71	14.59	11	65,176	0.02%
2022/10/11	20.1	15.12	1	15.05	15.05	19.1	65,463	0.03%
2022/10/07	0.1	16.56	30	16.67	16.44	-29.9	64,877	-0.05%
2022/10/05	0	0.00	17.1	16.70	16.86	-17.1	65,321	-0.03%
2022/10/04	0	0.00	6	15.79	15.84	-6	64,636	-0.01%
2022/10/03	15.1	15.30	0.1	15.30	15.26	15	65,370	0.02%
2022/09/30	2	15.93	1	15.87	15.87	1	64,914	0.00%
2022/09/29	0	0.00	3	16.19	15.95	-3	64,800	0.00%
2022/09/28	30	16.02	0	0.00	15.98	30	65,225	0.05%
2022/09/27	2	15.88	0	0.00	16.04	2	65,770	0.00%
2022/09/26	0	0.00	4	16.14	16.03	-4	65,747	-0.01%
2022/09/23	1	15.66	3	15.90	15.86	-2	65,794	0.00%
2022/09/22	1.1	15.70	0	0.00	15.63	1.1	66,332	0.00%
2022/09/21	9	15.97	1	16.03	16.03	8	66,885	0.01%
2022/09/20	1	16.18	1	16.28	16.27	0	66,638	0.00%
2022/09/16	5	16.33	1	16.26	16.26	4	68,156	0.01%
2022/09/14	11.1	16.71	0	0.00	16.68	11.1	67,571	0.02%
2022/09/13	3	16.88	20.1	17.10	17.23	-17.1	67,635	-0.03%
2022/09/08	0	0.00	1	16.40	16.38	-1	68,788	0.00%
2022/09/05	2	15.99	2	16.12	16.06	0	72,963	0.00%
2022/09/02	3	16.44	3	16.48	16.36	0	73,360	0.00%
2022/09/01	2	16.78	2.1	16.79	16.79	-0.1	73,754	0.00%
2022/08/31	3	16.47	3	16.62	17.13	0	74,950	0.00%
2022/08/30	4.1	16.67	4	16.50	16.50	0.1	75,580	0.00%
2022/08/25	14.1	16.63	6	16.73	16.74	8.1	77,688	0.01%
2022/08/22	3.1	16.83	3	16.98	17.25	0.1	78,981	0.00%
2022/08/19	8	17.08	3	17.17	17.06	5	79,178	0.01%
2022/08/18	10	17.17	5	17.04	17.00	5	80,431	0.01%
2022/08/17	6	17.09	11	17.27	17.33	-5	80,332	-0.01%
2022/08/16	8	17.23	8	17.27	17.12	0	80,360	0.00%
2022/08/15	7	17.29	8	17.34	17.19	-1	81,197	0.00%
2022/08/12	0	0.00	2	17.15	17.15	-2	82,030	0.00%
2022/08/11	2	16.59	6.1	16.88	16.99	-4.1	81,988	-0.01%
2022/08/10	7.4	16.39	3	16.49	16.34	4.4	82,573	0.01%
2022/08/08	1	16.92	1	16.96	16.85	0	83,425	0.00%
2022/08/05	1.1	16.66	2.1	16.78	16.63	-0.9	83,890	0.00%
2022/08/04	0.1	16.58	5	16.66	16.58	-4.9	84,458	-0.01%
2022/08/03	6	16.65	0	0.00	16.57	6	85,448	0.01%
2022/08/02	10	16.80	4	16.80	16.77	6	86,197	0.01%
2022/08/01	0	0.00	2	17.17	17.40	-2	85,694	0.00%
2022/07/29	9	17.50	10	17.38	17.35	-1	86,740	0.00%
2022/07/28	12	18.02	4	18.14	17.95	8	86,077	0.01%
2022/07/27	6	17.87	0	0.00	17.82	6	85,660	0.01%
2022/07/26	3	18.12	4	18.21	18.18	-1	85,683	0.00%
2022/07/22	3	18.00	0	0.00	18.00	3	88,176	0.00%
2022/07/21	4	18.04	0	0.00	18.03	4	88,882	0.00%
2022/07/20	0	0.00	3	18.45	18.25	-3	90,729	0.00%
2022/07/19	6.1	18.02	0	0.00	17.99	6.1	91,724	0.01%
2022/07/18	1	17.99	1	18.46	18.50	0	91,817	0.00%
2022/07/15	0	0.00	2	18.93	18.60	-2	91,513	0.00%
2022/07/14	1	18.28	1	18.58	18.59	0	92,148	0.00%
2022/07/13	2	18.73	0	0.00	18.73	2	92,181	0.00%
2022/07/12	10.1	18.50	6	18.57	18.71	4.1	92,541	0.00%
2022/07/11	1	19.39	4	18.76	18.74	-3	92,230	0.00%
2022/07/08	0	0.00	6	19.87	19.62	-6	91,677	-0.01%
2022/07/07	11	19.58	14	19.38	19.64	-3	91,786	0.00%
2022/07/06	1	19.76	0	0.00	19.47	1	91,925	0.00%
2022/07/05	1	20.18	5	20.33	19.98	-4	92,174	0.00%
2022/07/04	1	20.20	0.1	19.98	20.10	1	91,504	0.00%
2022/07/01	1	19.86	0.1	19.97	19.91	1	91,455	0.00%
2022/06/30	0	0.00	22	19.43	20.41	-22	91,245	-0.02%
2022/06/28	0	0.00	5	19.40	19.64	-5	90,732	-0.01%
2022/06/27	0	0.00	16.1	19.33	19.44	-16.1	91,280	-0.02%
2022/06/24	0	0.00	4	18.94	18.93	-4	90,170	0.00%
2022/06/23	2	18.23	0.1	18.30	18.39	2	90,304	0.00%
2022/06/22	3	18.30	0	0.00	18.38	3	90,511	0.00%
2022/06/21	2.1	18.42	1	18.69	18.44	1.1	90,390	0.00%
2022/06/20	3	18.34	2	18.50	18.45	1	90,448	0.00%
2022/06/17	3	17.49	0	0.00	18.17	3	89,267	0.00%
2022/06/16	3	18.16	0	0.00	17.81	3	88,905	0.00%
2022/06/15	0	0.00	23	18.18	18.28	-23	88,839	-0.03%
2022/06/13	10	16.98	10.1	17.15	16.89	-0.1	90,586	0.00%
2022/06/10	5	16.91	3.1	17.19	17.36	2	91,430	0.00%
2022/06/09	0	0.00	4.1	17.49	17.14	-4.1	91,297	0.00%
2022/06/08	5	17.02	1.1	17.22	16.92	4	91,027	0.00%
2022/06/07	0	0.00	13.2	17.04	16.90	-13.2	90,152	-0.01%
2022/06/06	1	16.18	6	16.26	16.40	-5	89,739	-0.01%
2022/06/02	2	16.05	4	16.08	16.07	-2	88,703	0.00%
2022/06/01	3	16.16	2	16.20	16.10	1	89,086	0.00%
2022/05/31	1	15.81	8.1	15.97	16.23	-7.1	89,074	-0.01%
2022/05/30	2	15.77	20	15.87	15.71	-18	87,619	-0.02%
2022/05/27	3	15.75	0	0.00	15.54	3	86,854	0.00%
2022/05/26	0.2	15.15	0	0.00	15.35	0.2	86,094	0.00%
2022/05/25	12.6	15.36	0	0.00	15.30	12.6	84,969	0.01%
2022/05/24	10	15.68	0	0.00	15.48	10	84,902	0.01%
2022/05/20	3	15.90	4	16.00	16.19	-1	83,720	0.00%
2022/05/18	7	15.61	0	0.00	15.49	7	81,982	0.01%
2022/05/17	1	15.63	2.1	15.75	15.69	-1.1	80,697	0.00%
2022/05/16	1.1	15.35	1	15.33	15.33	0.1	80,220	0.00%
2022/05/12	1	15.39	0	0.00	15.29	1	78,703	0.00%
2022/05/11	0	0.00	3	15.25	15.67	-3	78,430	0.00%
2022/05/06	1	15.06	0	0.00	15.13	1	76,789	0.00%
2022/05/03	1	15.76	1	16.02	16.06	0	75,039	0.00%
2022/04/29	0	0.00	1	15.94	16.10	-1	74,694	0.00%
2022/04/28	13	15.63	5	15.69	15.52	8	73,037	0.01%
2022/04/27	3	14.97	3	15.30	15.37	0	72,718	0.00%
2022/04/26	8	14.82	8	15.15	15.18	0	71,587	0.00%
2022/04/25	17.1	15.50	9	15.47	15.53	8.1	69,857	0.01%
2022/04/22	2	15.63	4	16.06	16.11	-2	68,604	0.00%
2022/04/21	14	16.12	2	16.16	16.13	12	68,103	0.02%
2022/04/20	3.1	16.61	4	16.64	16.46	-0.9	67,269	0.00%
2022/04/18	13	16.75	6	16.78	16.76	7	65,299	0.01%
2022/04/15	0	0.00	9	17.35	17.35	-9	64,728	-0.01%
2022/04/14	0	0.00	4	17.30	17.31	-4	64,343	-0.01%
2022/04/13	0	0.00	1	17.02	17.02	-1	64,443	0.00%
2022/04/12	0	0.00	1.1	16.58	16.80	-1.1	64,260	0.00%
2022/04/11	16	16.25	13	16.30	16.21	3	64,254	0.00%
2022/04/08	0	0.00	0.1	17.11	17.13	-0.1	63,101	0.00%
2022/04/07	9	16.79	9	16.91	16.80	0	62,781	0.00%
2022/04/06	11	16.86	4	17.00	17.08	7	62,865	0.01%
2022/04/01	13	17.18	0.1	16.90	17.18	12.9	62,305	0.02%
2022/03/31	0	0.00	1.1	16.52	16.50	-1.1	60,688	0.00%
2022/03/30	3	16.29	1	16.21	16.50	2	60,670	0.00%
2022/03/29	0	0.00	1	15.84	15.84	-1	59,679	0.00%
2022/03/28	1	15.85	1	15.84	15.84	0	59,443	0.00%
2022/03/25	0	0.00	3	16.11	16.11	-3	58,430	-0.01%
2022/03/24	0.1	16.39	8	16.56	16.51	-7.9	57,937	-0.01%
2022/03/23	12.1	16.48	10	16.63	16.70	2.1	57,410	0.00%
2022/03/18	3	16.07	12	16.16	16.20	-9	55,721	-0.02%
2022/03/17	2	16.54	26.1	16.59	16.45	-24.1	55,330	-0.04%
2022/03/16	25.3	14.31	18.1	14.30	15.10	7.2	52,979	0.01%
2022/03/15	14	14.96	2	15.22	14.67	12	51,243	0.02%
2022/03/14	1	15.87	1	16.40	16.00	0	49,402	0.00%
2022/03/11	34	16.01	1	16.32	15.91	33	48,569	0.07%
2022/03/10	2	16.94	11	16.95	16.86	-9	47,744	-0.02%
2022/03/09	10.1	16.28	0	0.00	16.02	10.1	46,986	0.02%
2022/03/08	6.1	16.93	1.4	16.83	16.78	4.7	45,588	0.01%
2022/03/07	12.1	17.47	0	0.00	17.26	12.1	44,619	0.03%
2022/03/04	9.1	18.34	15	18.33	18.32	-6	43,825	-0.01%
2022/03/03	1	19.14	0	0.00	18.98	1	43,239	0.00%
2022/03/01	1	19.46	6	19.52	19.39	-5	43,180	-0.01%
2022/02/25	1	19.28	1	19.29	19.09	0	42,840	0.00%
2022/02/24	10.1	18.86	2	19.09	18.83	8.1	42,348	0.02%
2022/02/23	1	19.34	0	0.00	19.47	1	42,047	0.00%
2022/02/22	16.1	19.26	1	19.28	19.29	15.1	41,862	0.04%
2022/02/21	0	0.00	1	20.23	19.99	-1	41,454	0.00%
2022/02/17	1	20.27	10	20.12	20.20	-9	41,227	-0.02%
2022/02/16	0	0.00	1	20.21	20.08	-1	41,073	0.00%
2022/02/15	2	19.74	1	19.82	19.70	1	41,088	0.00%
2022/02/11	3	20.42	10	20.48	20.28	-7	41,695	-0.02%
2022/02/10	2	19.93	0	0.00	19.94	2	41,437	0.00%
2022/02/09	0.1	19.90	15	19.97	20.26	-14.9	41,395	-0.04%
2022/02/08	43.2	19.25	1	19.29	19.38	42.2	40,896	0.10%
2022/02/07	14.1	19.58	6	20.05	19.95	8.1	39,836	0.02%
2022/01/26	1.2	20.03	3	20.11	20.05	-1.8	39,318	0.00%
2022/01/25	3	20.40	0	0.00	20.41	3	39,746	0.01%
2022/01/24	0	0.00	1	21.10	21.04	-1	39,812	0.00%
2022/01/21	4	21.07	1	21.30	21.00	3	39,622	0.01%
2022/01/20	0	0.00	16	21.28	21.29	-16	39,315	-0.04%
2022/01/19	7	20.53	1	20.70	20.44	6	39,114	0.02%
2022/01/18	0	0.00	4	20.59	20.55	-4	39,186	-0.01%
2022/01/17	1	19.93	9	19.96	20.20	-8	39,018	-0.02%
2022/01/14	14	20.25	0	0.00	20.25	14	39,262	0.04%
2022/01/13	9	20.93	4	21.44	20.82	5	38,858	0.01%
2022/01/12	4.4	21.00	3	21.12	21.10	1.4	38,730	0.00%
2022/01/07	0.1	20.90	0	0.00	21.11	0.1	39,415	0.00%
2022/01/06	11.1	20.87	5	20.89	20.93	6.1	39,452	0.02%
2022/01/05	4	21.69	2	21.82	21.50	2	38,815	0.01%
2022/01/04	15.1	21.36	8	21.44	21.59	7.1	38,842	0.02%
2022/01/03	2	21.76	5	21.67	21.67	-3	39,223	-0.01%
2021/12/30	5	21.52	3	21.93	21.88	2	39,478	0.01%
2021/12/29	7.1	21.82	4	22.63	21.61	3.1	39,505	0.01%
2021/12/28	3	22.37	0	0.00	22.43	3	38,878	0.01%
2021/12/27	2	22.30	2	22.18	22.18	0	38,873	0.00%
2021/12/23	12.1	22.10	2	22.23	22.09	10.1	38,638	0.03%
2021/12/22	8.1	22.12	0	0.00	22.05	8.1	39,143	0.02%
2021/12/21	0	0.00	1	22.16	22.24	-1	39,378	0.00%
2021/12/20	0	0.00	2	22.27	22.34	-2	39,852	-0.01%
2021/12/17	2	22.94	0	0.00	22.59	2	40,140	0.00%
2021/12/16	6	22.95	11	23.01	23.00	-5	40,374	-0.01%
2021/12/15	6	23.37	0	0.00	23.16	6	40,681	0.01%
2021/12/14	2	23.67	0	0.00	23.74	2	40,742	0.00%
2021/12/13	8	24.21	7.1	24.56	24.16	0.9	41,095	0.00%
2021/12/10	5	23.69	26	23.67	23.71	-21	40,786	-0.05%
2021/12/09	5	23.14	42.3	23.91	24.11	-37.3	40,803	-0.09%
2021/12/08	0	0.00	0.1	22.67	22.74	-0.1	39,700	0.00%
2021/12/07	0	0.00	10	22.18	22.33	-10	39,861	-0.03%
2021/12/06	0	0.00	6	22.02	22.10	-6	39,684	-0.02%
2021/12/03	2	21.34	0	0.00	21.43	2	39,517	0.01%
2021/11/30	0.2	21.05	0	0.00	20.94	0.2	40,813	0.00%
2021/11/29	5	21.28	3	21.11	21.02	2	40,919	0.00%
2021/11/26	8.3	21.39	7	21.52	21.23	1.3	42,106	0.00%
2021/11/25	4	21.83	0	0.00	21.75	4	43,053	0.01%
2021/11/23	0	0.00	20	21.77	21.89	-20	44,213	-0.05%
2021/11/22	0	0.00	2	21.99	21.85	-2	44,636	0.00%
2021/11/19	1	21.04	3	21.46	21.37	-2	44,561	0.00%
2021/11/18	24	21.14	15	21.26	21.36	9	44,945	0.02%
2021/11/16	0	0.00	1	22.00	21.64	-1	46,380	0.00%
2021/11/15	0.1	21.50	0	0.00	21.55	0.1	46,657	0.00%
2021/11/12	5.1	21.67	1	22.11	21.63	4.1	47,088	0.01%
2021/11/11	0	0.00	7	21.55	21.68	-7	47,151	-0.01%
2021/11/10	28.1	20.92	1	20.59	20.70	27.1	47,005	0.06%
2021/11/09	10	21.60	0	0.00	21.41	10	46,537	0.02%
2021/11/05	0	0.00	9	21.68	21.96	-9	47,123	-0.02%
2021/11/04	6	21.40	8	21.72	21.82	-2	47,644	0.00%
2021/11/03	3	21.59	1	21.37	21.30	2	48,207	0.00%
2021/11/02	11	21.59	3	21.85	21.26	8	48,498	0.02%
2021/11/01	9	21.92	6	22.14	22.36	3	48,246	0.01%
2021/10/28	4	22.36	0	0.00	22.43	4	48,200	0.01%
2021/10/27	14	22.79	14	22.69	22.46	0	49,201	0.00%
2021/10/26	6	23.23	5	23.38	23.31	1	49,321	0.00%
2021/10/25	5	23.16	0	0.00	23.28	5	49,584	0.01%
2021/10/22	0	0.00	21	23.40	23.62	-21	50,507	-0.04%
2021/10/21	3	22.80	8	22.81	22.83	-5	50,503	-0.01%
2021/10/20	20	22.38	0	0.00	22.42	20	51,970	0.04%
2021/10/19	0	0.00	14	22.38	22.54	-14	52,059	-0.03%
2021/10/18	27	22.28	10	22.03	21.88	17	51,985	0.03%
2021/10/15	1	22.62	0	0.00	23.02	1	51,821	0.00%
2021/10/14	3	22.90	1	23.54	22.85	2	51,927	0.00%
2021/10/13	0	0.00	2.1	23.16	23.22	-2.1	52,565	0.00%
2021/10/12	0	0.00	14	22.86	22.69	-14	52,548	-0.03%
2021/10/08	3	22.04	34	22.28	22.38	-31	52,575	-0.06%
2021/10/07	0	0.00	1	21.11	21.14	-1	52,046	0.00%
2021/10/06	12	19.88	10	20.01	20.19	2	52,007	0.00%
2021/10/05	9	19.97	10	20.04	20.19	-1	52,465	0.00%
2021/10/04	1.1	20.42	1	20.60	20.50	0.1	52,924	0.00%
2021/10/01	6	20.87	6	20.67	20.40	0	53,561	0.00%
2021/09/30	7	21.34	3	21.44	21.40	4	53,668	0.01%
2021/09/29	6	20.93	13	21.18	21.36	-7	54,005	-0.01%
2021/09/28	14	21.22	20	21.42	21.42	-6	53,858	-0.01%
2021/09/27	9.1	20.73	10	21.15	21.16	-0.9	54,639	0.00%
2021/09/24	0	0.00	22.2	20.53	20.49	-22.2	54,162	-0.04%
2021/09/23	10	20.07	3.1	20.30	19.95	6.9	53,692	0.01%
2021/09/22	4.2	19.67	2	19.95	20.01	2.2	53,680	0.00%
2021/09/17	1	20.06	14	20.25	20.58	-13	53,300	-0.02%
2021/09/16	10.1	20.07	8	20.37	20.26	2.1	53,688	0.00%
2021/09/15	10	20.46	5	20.68	20.34	5	53,317	0.01%
2021/09/14	9	21.43	8	21.72	21.36	1	53,251	0.00%
2021/09/13	4	21.50	2	21.48	21.48	2	53,208	0.00%
2021/09/10	7	21.51	15	21.78	21.66	-8	53,455	-0.01%
2021/09/09	9	20.81	3	20.86	20.78	6	53,825	0.01%
2021/09/08	7	21.08	4	21.47	21.04	3	54,070	0.01%
2021/09/07	5	20.87	14	21.13	21.35	-9	54,161	-0.02%
2021/09/06	6	20.65	12	21.07	21.09	-6	54,854	-0.01%
2021/09/03	21	20.19	14	20.39	20.40	7	55,214	0.01%
2021/09/02	2	20.54	2	20.50	20.31	0	55,242	0.00%
2021/09/01	1.1	20.25	24.1	20.00	20.35	-23	55,239	-0.04%
2021/08/31	20	19.02	1	19.67	19.12	19	54,997	0.03%
2021/08/30	16	19.61	22	19.57	19.65	-6	54,788	-0.01%
2021/08/27	0	0.00	8	20.33	20.12	-8	55,002	-0.01%
2021/08/26	13	20.18	4	20.07	19.99	9	54,769	0.02%
2021/08/25	0	0.00	3	20.93	20.74	-3	54,789	-0.01%
2021/08/24	0	0.00	10	20.65	20.76	-10	55,104	-0.02%
2021/08/23	1	19.86	5	20.06	20.13	-4	55,430	-0.01%
2021/08/20	25.1	19.80	24	19.73	19.45	1.1	55,395	0.00%
2021/08/19	22	20.76	2	20.74	20.84	20	54,892	0.04%
2021/08/18	1	20.98	5	21.30	21.64	-4	55,097	-0.01%
2021/08/17	3	21.30	0	0.00	21.31	3	56,167	0.01%
2021/08/13	1	21.78	3	21.91	21.81	-2	56,822	0.00%
2021/08/12	28	22.04	0	0.00	22.03	28	56,640	0.05%
2021/08/11	6.1	22.53	4.3	22.63	22.41	1.8	56,554	0.00%
2021/08/10	58	21.38	63	21.64	21.80	-5	56,140	-0.01%
2021/08/09	1	21.40	15	21.51	22.00	-14	56,752	-0.02%
2021/08/06	16	20.96	2	20.94	20.94	14	56,885	0.02%
2021/08/02	0.1	19.87	15	20.73	21.29	-14.9	58,146	-0.03%
2021/07/30	19	20.26	0	0.00	19.93	19	57,223	0.03%
2021/07/29	6.1	21.00	10	21.62	21.09	-3.9	57,268	-0.01%
2021/07/28	18.1	20.32	14	20.57	20.56	4.1	56,797	0.01%
2021/07/27	7	21.82	0	0.00	21.37	7	55,596	0.01%
2021/07/26	28.1	22.40	11	22.46	21.70	17.1	55,241	0.03%
2021/07/23	18	24.45	1	24.36	24.36	17	54,355	0.03%
2021/07/22	0.1	25.00	10	25.02	24.94	-9.9	54,246	-0.02%
2021/07/21	0	0.00	3	25.26	24.81	-3	54,797	-0.01%
2021/07/20	10	24.84	0	0.00	24.74	10	55,085	0.02%
2021/07/19	11.1	24.41	8	24.52	24.76	3.1	55,818	0.01%
2021/07/16	9	25.00	4	25.15	25.11	5	55,652	0.01%
2021/07/15	0	0.00	2	25.10	25.42	-2	55,977	0.00%
2021/07/14	6	24.78	6	24.58	24.71	0	56,103	0.00%
2021/07/13	2	25.44	6	25.54	25.27	-4	56,398	-0.01%
2021/07/12	1	25.22	9	25.38	25.20	-8	56,399	-0.01%
2021/07/09	19.6	24.68	37	24.59	24.70	-17.4	56,677	-0.03%
2021/07/08	59	25.33	5	25.37	25.15	54	56,363	0.10%
2021/07/07	0	0.00	3	25.73	25.76	-3	56,131	-0.01%
2021/07/06	8	25.21	8	25.48	25.35	0	56,371	0.00%
2021/07/05	28	25.36	0	0.00	25.18	28	56,721	0.05%
2021/07/02	20	25.90	0	0.00	25.60	20	56,612	0.04%
2021/07/01	1	26.70	3	26.59	26.80	-2	56,584	0.00%
2021/06/30	33	26.88	25	27.03	26.96	8	56,924	0.01%
2021/06/29	4	26.98	60	26.83	26.87	-56	57,445	-0.10%
2021/06/28	0	0.00	1	27.67	27.35	-1	58,029	0.00%
2021/06/25	0	0.00	22	27.41	27.54	-22	58,431	-0.04%
2021/06/24	3	26.39	1	26.51	26.55	2	58,375	0.00%
2021/06/23	31	26.27	33	26.48	26.49	-2	58,887	0.00%
2021/06/22	1	26.18	0	0.00	26.23	1	59,064	0.00%
2021/06/21	44	25.88	1	25.62	25.62	43	59,625	0.07%
2021/06/18	38	26.52	1	26.74	25.90	37	59,892	0.06%
2021/06/17	4	26.48	47	26.59	26.50	-43	59,384	-0.07%
2021/06/16	5	26.93	7	27.15	26.55	-2	60,226	0.00%
2021/06/15	15	27.28	10	27.31	27.30	5	60,423	0.01%
2021/06/11	19	28.51	0	0.00	28.14	19	60,233	0.03%
2021/06/09	9	28.32	12	28.41	28.25	-3	60,035	0.00%
2021/06/08	28	28.30	17	29.05	27.80	11	60,409	0.02%
2021/06/07	28	28.82	0	0.00	28.51	28	60,076	0.05%
2021/06/04	14	29.02	30	29.43	29.47	-16	60,214	-0.03%
2021/06/03	1	28.72	4	28.99	28.92	-3	60,346	0.00%
2021/06/02	21	28.67	10	29.20	28.65	11	61,620	0.02%
2021/06/01	23	28.85	14	28.97	28.89	9	62,306	0.01%
2021/05/31	17	29.04	1	29.31	28.61	16	62,661	0.03%
2021/05/28	4	29.29	10	29.62	29.68	-6	62,538	-0.01%
2021/05/27	12	29.30	9	29.37	29.36	3	63,013	0.00%
2021/05/26	21	29.47	18	29.43	29.22	3	63,302	0.00%
2021/05/25	5	28.16	32	27.84	28.93	-27	63,340	-0.04%
2021/05/24	5	26.47	13	26.70	26.91	-8	63,378	-0.01%
2021/05/21	26	26.83	34.1	27.08	26.90	-8.1	63,938	-0.01%
2021/05/20	14	27.13	5	27.19	27.14	9	64,188	0.01%
2021/05/19	26.1	27.11	7	27.23	27.08	19.1	64,324	0.03%
2021/05/18	2	27.30	3	27.45	27.33	-1	64,764	0.00%
2021/05/17	7	27.11	31	27.23	27.43	-24	64,857	-0.04%
2021/05/14	2	25.20	18.1	25.88	26.26	-16.1	65,017	-0.02%
2021/05/13	9	25.17	8	25.21	24.98	1	65,378	0.00%
2021/05/12	4	25.40	8	25.42	25.55	-4	65,563	-0.01%
2021/05/11	4	24.41	38	25.17	25.43	-34	65,262	-0.05%
2021/05/10	21	25.15	33	25.13	24.60	-12	64,753	-0.02%
2021/05/07	7	25.88	3	26.03	25.83	4	64,064	0.01%
2021/05/06	11.1	26.30	7	26.57	25.84	4.1	64,535	0.01%
2021/05/05	3	26.07	1	26.29	26.03	2	64,232	0.00%
2021/05/04	5	25.94	6	25.80	25.81	-1	64,940	0.00%
2021/05/03	8	25.87	16	25.76	25.70	-8	65,860	-0.01%
2021/04/29	3	26.45	13	26.79	26.63	-10	65,911	-0.02%
2021/04/28	5	25.91	3	26.05	26.00	2	65,872	0.00%
2021/04/27	4	25.83	1	25.80	25.95	3	66,398	0.00%
2021/04/26	13	26.69	19	27.01	26.58	-6	66,161	-0.01%
2021/04/23	1	26.00	39	26.85	26.60	-38	65,752	-0.06%
2021/04/22	14	26.01	7	26.04	26.01	7	65,695	0.01%
2021/04/21	0	0.00	1	26.31	26.30	-1	65,837	0.00%
2021/04/20	2	26.12	6	26.32	26.34	-4	66,453	-0.01%
2021/04/19	5	24.93	18	25.65	25.93	-13	66,812	-0.02%
2021/04/16	2	25.02	2	24.99	24.93	0	66,827	0.00%
2021/04/15	17	24.69	13	24.36	24.44	4	67,199	0.01%
2021/04/14	5	25.30	3	25.44	25.37	2	67,247	0.00%
2021/04/13	3	25.39	2	25.79	25.19	1	68,223	0.00%
2021/04/12	9	25.43	4	25.31	25.37	5	68,472	0.01%
2021/04/09	26	25.97	5	26.28	25.87	21	68,726	0.03%
2021/04/08	0	0.00	5	26.67	26.75	-5	69,095	-0.01%
2021/04/07	40	26.48	5	26.29	26.31	35	69,449	0.05%
2021/04/06	19	27.42	32	27.79	27.18	-13	68,829	-0.02%
2021/04/01	0	0.00	14	26.98	26.82	-14	69,271	-0.02%
2021/03/31	20	26.47	3	26.30	26.31	17	68,996	0.02%
2021/03/30	7	27.06	14	27.22	27.00	-7	68,760	-0.01%
2021/03/29	36	26.60	9	26.84	26.60	27	68,821	0.04%
2021/03/26	6	25.86	8	26.01	26.39	-2	68,631	0.00%
2021/03/25	5	25.26	3	25.52	25.50	2	68,544	0.00%
2021/03/24	5	25.80	4	26.14	25.48	1	68,339	0.00%
2021/03/23	5	25.84	0	0.00	25.82	5	68,122	0.01%
2021/03/22	5	26.70	1	26.73	26.37	4	67,667	0.01%
2021/03/19	33	26.68	21	26.56	25.98	12	67,292	0.02%
2021/03/18	1	27.80	62	27.76	27.74	-61	66,343	-0.09%
2021/03/17	5	27.26	10	27.41	27.22	-5	66,261	-0.01%
2021/03/16	0	0.00	6	27.15	27.12	-6	65,722	-0.01%
2021/03/15	11	27.05	0	0.00	26.58	11	65,446	0.02%
2021/03/12	11	27.64	3	27.79	27.65	8	64,891	0.01%
2021/03/11	0	0.00	10	27.62	27.47	-10	64,840	-0.02%
2021/03/10	22	26.39	11	26.54	26.17	11	64,721	0.02%
2021/03/09	15	26.50	3	26.50	26.53	12	64,191	0.02%
2021/03/08	48	27.70	18	28.20	26.85	30	63,918	0.05%
2021/03/05	21	28.10	12	28.45	28.00	9	63,568	0.01%
2021/03/04	48	29.35	4	29.12	28.81	44	63,789	0.07%
2021/03/03	1	29.01	7	29.58	30.26	-6	63,452	-0.01%
2021/03/02	9	29.56	3	30.53	28.60	6	63,490	0.01%
2021/02/26	60	30.38	1	30.54	29.95	59	63,149	0.09%
2021/02/25	4	31.51	9	31.64	31.50	-5	62,523	-0.01%
2021/02/24	37	31.67	0	0.00	30.97	37	62,991	0.06%
2021/02/23	15	32.65	7	33.16	33.13	8	61,686	0.01%
2021/02/22	8	33.94	0	0.00	33.65	8	61,214	0.01%
2021/02/19	4	34.72	1	35.13	35.14	3	60,524	0.00%
2021/02/18	22	36.55	0	0.00	35.65	22	60,570	0.04%
2021/02/17	2	36.73	7	36.80	37.10	-5	60,470	-0.01%
2021/02/05	1	32.15	1	32.64	32.55	0	60,937	0.00%
2021/02/04	0	0.00	9	31.69	31.11	-9	60,297	-0.01%
2021/02/02	1	30.31	1	30.52	30.68	0	59,600	0.00%
2021/01/28	9	29.96	2	30.03	29.82	7	62,941	0.01%
2021/01/27	1	30.74	1	30.83	30.99	0	63,524	0.00%
2021/01/26	7	31.39	1	31.29	31.21	6	64,052	0.01%
2021/01/25	0	0.00	11	31.87	32.13	-11	63,771	-0.02%
2021/01/22	4	30.94	2	30.97	31.00	2	63,257	0.00%
2021/01/21	2	30.82	2	31.20	31.47	0	63,831	0.00%
2021/01/20	3	30.31	2	30.49	30.21	1	63,501	0.00%
2021/01/19	2	30.79	1	31.00	31.00	1	63,125	0.00%
2021/01/18	1	30.54	3	30.96	31.16	-2	64,323	0.00%
2021/01/15	6	30.45	2	30.73	30.30	4	65,015	0.01%
2021/01/13	2	32.38	2	32.20	31.90	0	64,663	0.00%
2021/01/12	0	0.00	7	31.05	31.25	-7	63,872	-0.01%
2021/01/11	2	30.98	2	30.88	31.21	0	64,276	0.00%
2021/01/08	3	31.32	2	31.25	30.87	1	64,478	0.00%
2021/01/07	3	30.47	6	30.66	30.74	-3	64,738	0.00%
2021/01/04	0	0.00	3	28.51	28.51	-3	64,616	0.00%
2020/12/31	0	0.00	3	27.61	27.89	-3	63,769	0.00%
2020/12/30	0	0.00	11	26.85	26.98	-11	62,736	-0.02%
2020/12/29	11	26.76	20	26.42	26.41	-9	62,019	-0.01%
2020/12/28	18	26.42	26	26.48	26.60	-8	61,570	-0.01%
2020/12/25	6	25.60	2	25.94	26.00	4	60,730	0.01%
2020/12/24	16	25.76	0	0.00	25.77	16	60,786	0.03%
2020/12/23	5	25.70	5	25.90	25.95	0	60,458	0.00%
2020/12/22	0	0.00	10	26.20	25.98	-10	60,044	-0.02%
2020/12/21	0	0.00	26	26.11	26.08	-26	60,427	-0.04%
2020/12/18	13	25.79	0	0.00	25.60	13	60,866	0.02%
2020/12/17	0	0.00	53	25.73	26.05	-53	61,546	-0.09%
2020/12/16	17	25.48	16	25.51	25.44	1	62,028	0.00%
2020/12/15	2	24.95	1	24.95	24.96	1	62,751	0.00%
2020/12/14	3	25.09	3	25.14	25.12	0	63,382	0.00%
2020/12/11	10	25.09	4	25.20	24.66	6	63,708	0.01%
2020/12/10	11	25.28	1	25.41	25.30	10	63,796	0.02%
2020/12/09	10	25.73	0	0.00	25.65	10	63,947	0.02%
2020/12/08	1	25.98	0	0.00	25.93	1	64,446	0.00%
2020/12/04	2	25.95	0	0.00	26.37	2	65,287	0.00%
2020/12/03	1	26.18	1	26.53	26.40	0	65,789	0.00%
2020/12/01	0	0.00	10	25.71	26.19	-10	66,497	-0.02%
2020/11/30	0	0.00	1	26.11	26.11	-1	66,230	0.00%
2020/11/27	0	0.00	5	25.25	25.32	-5	65,693	-0.01%
2020/11/25	17	25.07	4	25.29	24.99	13	66,534	0.02%
2020/11/24	9	25.19	20	25.28	25.17	-11	67,132	-0.02%
2020/11/23	1	25.36	25	25.44	25.62	-24	67,486	-0.04%
2020/11/20	1	24.67	0	0.00	24.65	1	67,228	0.00%
2020/11/19	21	24.70	3	24.55	24.67	18	67,493	0.03%
2020/11/18	11	24.42	6	24.51	24.44	5	67,692	0.01%
2020/11/17	6	24.25	6	24.20	24.20	0	67,783	0.00%
2020/11/16	10	23.86	17	23.94	24.00	-7	68,896	-0.01%
2020/11/13	19	23.45	2	23.60	23.45	17	69,377	0.02%
2020/11/12	16	24.38	6	24.50	24.39	10	69,146	0.01%
2020/11/10	0	0.00	39	24.97	25.00	-39	71,327	-0.05%
2020/11/09	5	24.60	11	24.82	25.11	-6	71,501	-0.01%
2020/11/06	5	24.06	16	24.48	23.96	-11	71,853	-0.02%
2020/11/05	18	24.21	72	24.20	24.07	-54	72,531	-0.07%
2020/11/04	52	23.39	20	23.47	23.54	32	72,574	0.04%
2020/11/03	13	22.88	19	23.12	23.12	-6	72,548	-0.01%
2020/11/02	9	22.70	3	22.63	22.50	6	72,839	0.01%
2020/10/30	12	22.95	6	22.88	22.77	6	73,671	0.01%
2020/10/29	18	22.50	10	22.58	23.08	8	74,634	0.01%
2020/10/28	1	22.65	9	22.78	22.78	-8	74,733	-0.01%
2020/10/27	7	22.51	0	0.00	22.53	7	76,053	0.01%
2020/10/26	46	22.69	0	0.00	22.68	46	76,336	0.06%
2020/10/23	0	0.00	38	23.74	23.69	-38	75,653	-0.05%
2020/10/22	12	23.00	20	23.13	23.26	-8	75,436	-0.01%
2020/10/21	8	23.21	5	23.11	23.10	3	75,469	0.00%
2020/10/19	19	23.47	10	23.55	23.17	9	77,816	0.01%
2020/10/16	21	23.26	6	23.27	23.25	15	77,594	0.02%
2020/10/15	7	22.98	3	23.19	23.22	4	77,773	0.01%
2020/10/14	7	22.97	5	22.93	22.87	2	78,416	0.00%
2020/10/13	4	22.81	6	22.85	23.00	-2	79,562	0.00%
2020/10/12	3	21.94	63	22.41	22.94	-60	80,997	-0.07%
2020/10/08	2	21.77	1	21.75	21.78	1	80,404	0.00%
2020/10/07	1	21.75	3	21.60	21.77	-2	81,984	0.00%
2020/10/06	7	21.58	46	21.60	21.61	-39	83,522	-0.05%
2020/10/05	1	21.25	0	0.00	21.30	1	84,636	0.00%
2020/09/30	1	21.43	9	21.69	21.37	-8	86,089	-0.01%
2020/09/29	9	21.35	6	21.44	21.25	3	87,368	0.00%
2020/09/28	11	21.17	18	21.45	21.43	-7	89,574	-0.01%
2020/09/25	1	20.98	10	21.13	20.96	-9	91,922	-0.01%
2020/09/24	40	21.08	35	20.99	20.90	5	93,521	0.01%
2020/09/23	35	21.52	20	21.53	21.53	15	94,123	0.02%
2020/09/22	11	21.75	36	22.03	21.96	-25	94,944	-0.03%
2020/09/21	12	22.21	34	22.50	21.90	-22	94,651	-0.02%
2020/09/18	0	0.00	107	21.86	22.23	-107	94,334	-0.11%	大賣/鉅額交易
2020/09/17	27	21.43	0	0.00	21.35	27	94,011	0.03%
2020/09/16	56	22.02	12	22.10	21.92	44	94,842	0.05%
2020/09/15	0	0.00	23	22.12	22.18	-23	94,837	-0.02%
2020/09/14	8	21.84	3	21.85	21.76	5	95,004	0.01%
2020/09/11	64	21.32	15	21.37	21.50	49	95,307	0.05%
2020/09/10	7	21.58	12	21.58	21.62	-5	94,874	-0.01%
2020/09/09	20	21.25	8	21.44	21.40	12	94,910	0.01%
2020/09/08	70	21.65	5	21.70	21.74	65	94,474	0.07%
2020/09/07	10	22.07	15	22.32	22.11	-5	94,065	-0.01%
2020/09/04	38	21.96	3	21.95	21.92	35	94,368	0.04%
2020/09/03	23	22.79	19	23.05	22.88	4	93,442	0.00%
2020/09/02	16	22.78	12	23.00	22.81	4	93,706	0.00%
2020/09/01	24	22.63	12	22.85	22.84	12	94,218	0.01%
2020/08/31	2	23.23	20	23.27	23.23	-18	94,211	-0.02%
2020/08/28	0	0.00	87	22.47	22.55	-87	93,532	-0.09%
2020/08/27	41	21.77	13	21.76	21.79	28	93,535	0.03%
2020/08/26	42	22.08	22	22.10	22.05	20	94,039	0.02%
2020/08/25	46	22.18	58	22.42	22.17	-12	95,146	-0.01%
2020/08/24	39	22.08	30	22.22	22.11	9	95,404	0.01%
2020/08/21	14	21.77	36	21.84	21.79	-22	96,371	-0.02%
2020/08/20	45	21.58	1	21.43	21.34	44	96,394	0.05%
2020/08/19	43	22.26	18	22.53	22.40	25	95,358	0.03%
2020/08/18	14	22.65	0	0.00	22.75	14	94,808	0.01%
2020/08/17	3	21.68	45	22.20	23.05	-42	95,823	-0.04%
2020/08/14	18	21.22	25	21.39	21.46	-7	93,666	-0.01%
2020/08/13	16	21.18	38	21.41	21.26	-22	93,285	-0.02%
2020/08/12	59	21.05	3	21.30	20.93	56	93,223	0.06%
2020/08/11	6	21.97	44	22.13	22.12	-38	91,844	-0.04%
2020/08/10	7	21.23	30	21.29	21.54	-23	91,131	-0.03%
2020/08/07	21	21.29	13	21.55	20.68	8	90,299	0.01%
2020/08/06	79	21.47	8	21.35	21.21	71	89,565	0.08%
2020/08/05	7	21.57	15	21.71	21.56	-8	88,842	-0.01%
2020/08/04	5	21.71	14	21.98	21.92	-9	88,548	-0.01%
2020/08/03	15	21.44	26	21.52	21.51	-11	88,391	-0.01%
2020/07/31	55	21.19	32	21.51	21.15	23	88,298	0.03%
2020/07/30	17	21.37	11	21.53	21.27	6	88,667	0.01%
2020/07/29	3	20.73	11	20.86	21.27	-8	88,429	-0.01%
2020/07/28	10	20.71	26	20.87	20.65	-16	89,284	-0.02%
2020/07/27	28	20.48	23	20.73	20.30	5	89,904	0.01%
2020/07/24	36	20.83	2	20.58	20.55	34	89,785	0.04%
2020/07/23	7	21.69	14	21.82	21.81	-7	89,885	-0.01%
2020/07/22	5	22.47	2	22.77	22.48	3	89,459	0.00%
2020/07/21	22	22.09	17	22.16	21.87	5	88,854	0.01%
2020/07/20	18	21.63	9	21.68	22.02	9	88,460	0.01%
2020/07/17	5	20.81	4	21.30	20.76	1	87,419	0.00%
2020/07/16	13	21.93	40	21.73	21.08	-27	86,981	-0.03%
2020/07/15	1	22.70	1	23.01	22.89	0	85,735	0.00%
2020/07/14	6	23.15	3	23.22	22.91	3	86,101	0.00%
2020/07/13	1	22.97	2	23.51	23.80	-1	85,217	0.00%
2020/07/10	5	23.41	1	23.57	23.20	4	84,378	0.00%
2020/07/09	0	0.00	2	24.09	23.97	-2	83,817	0.00%
2020/07/08	0	0.00	6	23.61	23.23	-6	82,733	-0.01%
2020/07/07	0	0.00	37	23.57	23.96	-37	82,231	-0.04%
2020/07/06	5	22.18	23	21.79	22.30	-18	80,336	-0.02%
2020/07/03	0	0.00	16	19.69	19.81	-16	78,336	-0.02%
2020/07/02	0	0.00	12	18.90	19.22	-12	77,823	-0.02%
2020/07/01	0	0.00	14	18.13	18.44	-14	77,280	-0.02%
2020/06/30	1	17.44	33	17.50	17.58	-32	76,726	-0.04%
2020/06/29	5	17.23	22	17.47	17.13	-17	77,202	-0.02%
2020/06/24	0	0.00	1	17.51	17.48	-1	77,712	0.00%
2020/06/23	15	17.22	14	17.27	17.26	1	79,241	0.00%
2020/06/19	9	16.95	13	17.16	17.26	-4	81,323	0.00%
2020/06/18	2	16.55	4	16.83	16.89	-2	82,398	0.00%
2020/06/17	5	16.72	5	16.63	16.64	0	82,754	0.00%
2020/06/16	7	16.68	8	16.76	16.78	-1	84,207	0.00%
2020/06/15	3	16.56	0	0.00	16.45	3	88,079	0.00%
2020/06/12	3	16.49	5	16.69	16.80	-2	89,043	0.00%
2020/06/11	12	17.11	0	0.00	16.86	12	91,797	0.01%
2020/06/10	2	17.32	0	0.00	17.30	2	93,139	0.00%
2020/06/09	6	17.29	10	17.42	17.51	-4	95,616	0.00%
2020/06/08	7	17.19	24	17.41	17.17	-17	96,524	-0.02%
2020/06/05	8	16.97	5	16.92	16.91	3	96,739	0.00%
2020/06/04	2	17.03	8	16.97	17.03	-6	98,613	-0.01%
2020/06/03	12	17.24	1	17.19	17.15	11	100,476	0.01%
2020/06/01	3	16.12	16	16.41	16.76	-13	101,849	-0.01%
2020/05/29	7	15.79	12	15.92	15.91	-5	100,779	0.00%
2020/05/28	12	15.94	17	16.01	15.88	-5	101,788	0.00%
2020/05/27	1	15.81	6	15.85	15.81	-5	102,121	0.00%
2020/05/26	0	0.00	5	15.80	15.78	-5	102,513	0.00%
2020/05/25	6	15.51	0	0.00	15.49	6	103,997	0.01%
2020/05/22	22	15.81	0	0.00	15.45	22	105,525	0.02%
2020/05/21	0	0.00	2	16.36	16.27	-2	105,563	0.00%
2020/05/20	8	16.26	5	16.22	16.30	3	106,682	0.00%
2020/05/19	0	0.00	5	16.33	16.23	-5	107,420	0.00%
2020/05/18	32	15.79	34	16.04	16.12	-2	108,325	0.00%
2020/05/15	3	16.00	0	0.00	15.91	3	109,073	0.00%
2020/05/14	3	16.11	10	16.15	15.96	-7	109,474	-0.01%
2020/05/13	11	16.19	0	0.00	16.22	11	110,081	0.01%
2020/05/12	2	16.19	2	16.30	16.30	0	111,466	0.00%
2020/05/11	7	16.51	2	16.63	16.32	5	111,710	0.00%
2020/05/08	0	0.00	23	16.18	16.36	-23	112,983	-0.02%
2020/05/07	3	15.87	2	15.86	15.88	1	113,741	0.00%
2020/05/06	502	15.18	543	15.34	15.82	-41	113,759	-0.04%	大買/大賣/
2020/05/05	4	14.92	0	0.00	14.95	4	113,211	0.00%
2020/05/04	38	14.90	0	0.00	14.85	38	114,910	0.03%
2020/04/30	28	16.16	4	16.28	16.05	24	115,230	0.02%
2020/04/29	2	15.74	2	15.99	15.86	0	116,886	0.00%
2020/04/28	11	15.29	22	15.51	15.75	-11	117,189	-0.01%
2020/04/27	0	0.00	106	15.43	15.47	-106	118,500	-0.09%	大賣/鉅額交易
2020/04/24	93	15.06	0	0.00	15.06	93	117,809	0.08%
2020/04/23	6	15.19	97	15.33	15.28	-91	118,473	-0.08%
2020/04/22	0	0.00	6	14.98	15.06	-6	118,696	-0.01%
2020/04/21	141	15.10	30	14.78	14.76	111	119,368	0.09%	大買/鉅額交易
2020/04/20	47	15.12	46	15.27	15.27	1	119,473	0.00%
2020/04/17	9	15.16	63	15.28	15.38	-54	119,622	-0.05%
2020/04/16	3	14.65	11	14.76	14.86	-8	118,561	-0.01%
2020/04/15	4	14.93	12	15.00	14.87	-8	118,464	-0.01%
2020/04/14	32	14.65	32	14.90	14.90	0	118,887	0.00%
2020/04/13	4	14.66	40	14.64	14.55	-36	119,381	-0.03%
2020/04/10	4	14.66	18	14.77	14.74	-14	120,095	-0.01%
2020/04/09	0	0.00	12	14.75	14.64	-12	120,804	-0.01%
2020/04/08	2	14.72	10	14.69	14.73	-8	123,007	-0.01%
2020/04/07	16	14.87	2	15.05	14.82	14	123,000	0.01%
2020/04/06	4	14.59	4	14.62	14.72	0	124,101	0.00%
2020/04/01	5	14.17	32	14.37	14.34	-27	125,524	-0.02%
2020/03/31	28	14.29	12	14.41	14.22	16	124,706	0.01%
2020/03/30	26	13.88	14	14.00	14.18	12	124,138	0.01%
2020/03/27	18	14.45	15	14.52	14.28	3	123,724	0.00%
2020/03/26	2	14.02	5	14.27	14.31	-3	122,463	0.00%
2020/03/25	3	14.12	8	14.16	14.12	-5	121,637	0.00%
2020/03/24	3	13.22	4	13.23	13.19	-1	120,275	0.00%
2020/03/23	7	12.58	43	12.55	12.61	-36	119,449	-0.03%
2020/03/20	52	13.19	24	13.25	13.10	28	121,361	0.02%
2020/03/19	159	12.27	183	12.10	12.24	-24	120,606	-0.02%	大買/大賣/
2020/03/18	3	14.09	0	0.00	13.72	3	118,641	0.00%
2020/03/17	6	14.08	0	0.00	13.85	6	118,192	0.01%
2020/03/16	26	14.98	10	14.68	14.68	16	115,055	0.01%
2020/03/13	25	14.95	3	15.18	15.60	22	113,066	0.02%
2020/03/12	24	16.28	3	16.09	15.93	21	110,879	0.02%
2020/03/11	50	16.88	1	17.12	16.60	49	109,796	0.04%
2020/03/10	61	16.25	21	16.63	16.88	40	109,172	0.04%
2020/03/09	55	16.18	4	16.48	16.02	51	107,390	0.05%
2020/03/06	5	17.69	7	17.76	17.52	-2	105,376	0.00%
2020/03/05	1	17.80	47	17.56	17.97	-46	104,863	-0.04%
2020/03/03	22	17.03	7	17.08	16.92	15	104,459	0.01%
2020/03/02	14	16.31	13	16.83	16.80	1	103,556	0.00%
2020/02/27	3	16.90	21	17.10	16.93	-18	102,922	-0.02%
2020/02/26	6	16.66	5	17.00	17.09	1	103,411	0.00%
2020/02/25	22	16.73	27	16.84	16.81	-5	103,169	0.00%
2020/02/24	33	17.19	0	0.00	17.23	33	102,953	0.03%
2020/02/21	2	17.43	2	17.70	17.74	0	101,996	0.00%
2020/02/20	43	17.22	61	17.22	17.40	-18	101,308	-0.02%
2020/02/19	10	17.20	27	17.21	17.20	-17	101,621	-0.02%
2020/02/18	4	16.93	11	17.09	16.85	-7	101,222	-0.01%
2020/02/17	5	16.96	70	16.82	17.11	-65	100,255	-0.06%
2020/02/14	3	16.51	6	16.72	16.74	-3	99,770	0.00%
2020/02/13	7	16.54	0	0.00	16.55	7	101,630	0.01%
2020/02/12	20	16.57	1	16.63	16.64	19	102,310	0.02%
2020/02/11	11	16.60	34	16.55	16.70	-23	102,559	-0.02%
2020/02/10	4	15.91	2	16.18	16.08	2	101,871	0.00%
2020/02/07	7	15.95	4	16.04	16.00	3	101,395	0.00%
2020/02/06	56	16.08	24	16.16	16.15	32	103,864	0.03%
2020/02/05	5	15.64	41	15.84	15.84	-36	104,816	-0.03%
2020/02/04	14	15.03	11	15.37	15.42	3	105,142	0.00%
2020/02/03	26	14.96	13	15.08	15.16	13	103,469	0.01%
2020/01/31	11	15.48	2	15.69	15.38	9	101,158	0.01%
2020/01/30	62	15.55	15	15.55	15.16	47	100,737	0.05%
2020/01/20	10	19.39	0	0.00	19.32	10	99,392	0.01%
2020/01/17	5	19.20	10	19.36	19.17	-5	100,436	0.00%
2020/01/16	11	19.23	0	0.00	19.12	11	101,012	0.01%
2020/01/15	4	19.36	1	19.31	19.28	3	100,915	0.00%
2020/01/14	5	19.72	65	19.91	19.77	-60	100,863	-0.06%
2020/01/13	0	0.00	1	19.69	19.61	-1	100,877	0.00%
2020/01/10	5	19.41	0	0.00	19.45	5	101,896	0.00%
2020/01/09	15	19.43	17	19.46	19.45	-2	102,022	0.00%
2020/01/08	5	19.18	0	0.00	19.16	5	103,998	0.00%
2020/01/07	0	0.00	40	19.49	19.45	-40	103,724	-0.04%
2020/01/06	11	19.34	17	19.46	19.47	-6	107,032	-0.01%
2020/01/03	17	19.59	10	19.93	19.50	7	107,236	0.01%
2020/01/02	1	19.75	38	19.72	19.65	-37	107,207	-0.03%
2019/12/31	0	0.00	34	19.18	19.08	-34	104,516	-0.03%
2019/12/30	13	19.09	38	19.20	19.22	-25	103,834	-0.02%
2019/12/27	11	18.99	11	18.98	18.95	0	101,913	0.00%
2019/12/26	3	18.54	2	18.58	18.58	1	99,770	0.00%
2019/12/25	9	18.48	0	0.00	18.43	9	99,736	0.01%
2019/12/24	32	18.50	2	18.53	18.53	30	100,205	0.03%
2019/12/23	79	18.86	2	18.69	18.66	77	100,419	0.08%
2019/12/20	1	18.98	0	0.00	18.95	1	100,187	0.00%
2019/12/19	3	18.90	41	18.97	18.89	-38	100,209	-0.04%
2019/12/18	2	19.05	65	19.07	19.10	-63	101,628	-0.06%
2019/12/17	0	0.00	31	18.93	19.13	-31	101,104	-0.03%
2019/12/16	2	18.42	0	0.00	18.41	2	99,310	0.00%
2019/12/13	0	0.00	50	18.43	18.43	-50	99,241	-0.05%
2019/12/12	0	0.00	5	18.03	17.94	-5	97,603	-0.01%
2019/12/11	0	0.00	3	18.02	18.01	-3	97,436	0.00%
2019/12/10	0	0.00	2	17.97	17.98	-2	98,230	0.00%
2019/12/09	2	17.93	2	18.12	17.94	0	99,685	0.00%
2019/12/06	0	0.00	2	17.93	17.97	-2	99,949	0.00%
2019/12/05	14	17.76	5	17.79	17.72	9	100,847	0.01%
2019/12/04	0	0.00	38	17.60	17.65	-38	101,169	-0.04%
2019/12/03	1	17.39	8	17.60	17.61	-7	104,524	-0.01%
2019/12/02	10	17.60	16	17.63	17.49	-6	106,356	-0.01%
2019/11/29	27	17.51	2	17.28	17.28	25	106,642	0.02%
2019/11/28	3	18.06	2	18.00	17.97	1	105,927	0.00%
2019/11/27	2	18.15	0	0.00	18.15	2	106,763	0.00%
2019/11/26	5	18.24	3	18.31	18.21	2	107,440	0.00%
2019/11/25	2	17.90	14	17.94	18.08	-12	108,377	-0.01%
2019/11/22	19	18.00	0	0.00	18.01	19	109,316	0.02%
2019/11/21	38	18.12	1	18.18	18.18	37	110,006	0.03%
2019/11/20	4	18.62	1	18.68	18.52	3	111,514	0.00%
2019/11/19	0	0.00	4	18.67	18.74	-4	111,792	0.00%
2019/11/18	2	18.35	2	18.58	18.60	0	111,440	0.00%
2019/11/15	2	18.38	16	18.60	18.48	-14	112,071	-0.01%
2019/11/14	8	18.45	4	18.46	18.51	4	113,840	0.00%
2019/11/13	11	18.34	17	18.41	18.44	-6	115,496	-0.01%
2019/11/12	21	18.50	4	18.47	18.49	17	115,998	0.01%
2019/11/11	55	18.80	4	18.81	18.67	51	114,614	0.04%
2019/11/07	28	19.40	5	19.33	19.29	23	113,895	0.02%
2019/11/06	6	19.42	9	19.47	19.43	-3	114,191	0.00%
2019/11/05	0	0.00	92	19.52	19.75	-92	114,980	-0.08%
2019/11/04	11	19.29	49	19.29	19.27	-38	114,757	-0.03%
2019/11/01	25	18.80	44	18.90	18.97	-19	114,931	-0.02%
2019/10/31	11	18.41	5	18.46	18.41	6	114,583	0.01%
2019/10/30	15	18.46	10	18.37	18.37	5	116,580	0.00%
2019/10/29	0	0.00	3	18.63	18.62	-3	118,105	0.00%
2019/10/28	10	18.62	12	18.58	18.59	-2	120,240	0.00%
2019/10/25	4	18.33	2	18.42	18.31	2	119,565	0.00%
2019/10/24	9	18.38	0	0.00	18.36	9	119,662	0.01%
2019/10/22	12	18.50	2	18.77	18.45	10	121,693	0.01%
2019/10/21	0	0.00	36	18.47	18.55	-36	122,245	-0.03%
2019/10/18	12	18.91	5	18.70	18.65	7	123,862	0.01%
2019/10/17	5	18.93	0	0.00	18.94	5	124,305	0.00%
2019/10/16	15	18.92	18	19.30	18.90	-3	124,663	0.00%
2019/10/14	0	0.00	96	19.06	19.04	-96	124,604	-0.08%
2019/10/09	6	17.77	8	18.05	18.00	-2	123,924	0.00%
2019/10/08	0	0.00	23	18.10	18.21	-23	125,025	-0.02%
2019/10/07	5	17.51	0	0.00	17.52	5	125,967	0.00%
2019/10/04	2	17.63	0	0.00	17.63	2	127,394	0.00%
2019/10/03	18	17.58	0	0.00	17.52	18	128,866	0.01%
2019/10/02	3	17.79	2	17.82	17.82	1	131,915	0.00%
2019/10/01	2	17.93	2	17.95	17.95	0	133,558	0.00%
2019/09/27	7	18.20	5	18.12	18.12	2	136,321	0.00%
2019/09/26	15	18.33	7	18.39	18.25	8	137,189	0.01%
2019/09/25	2	18.19	50	18.24	18.29	-48	137,767	-0.03%
2019/09/24	0	0.00	30	18.38	18.41	-30	141,848	-0.02%
2019/09/23	20	18.21	0	0.00	18.06	20	142,313	0.01%
2019/09/20	0	0.00	10	18.66	18.68	-10	142,657	-0.01%
2019/09/19	46	18.46	2	18.60	18.37	44	143,692	0.03%
2019/09/18	2	18.44	1	18.60	18.55	1	145,974	0.00%
2019/09/17	38	18.52	0	0.00	18.45	38	147,301	0.03%
2019/09/16	40	18.76	0	0.00	18.75	40	148,781	0.03%
2019/09/11	38	18.68	4	18.83	18.67	34	155,563	0.02%
2019/09/10	27	18.82	0	0.00	18.76	27	154,897	0.02%
2019/09/09	22	19.03	11	19.26	19.03	11	156,300	0.01%
2019/09/06	1	18.91	70	18.93	18.93	-69	156,112	-0.04%
2019/09/05	21	18.55	163	18.97	19.02	-142	157,771	-0.09%	大賣/鉅額交易
2019/09/04	30	18.24	43	18.28	18.28	-13	155,014	-0.01%
2019/09/03	9	18.05	5	18.13	18.01	4	156,205	0.00%
2019/09/02	0	0.00	17	18.09	18.17	-17	158,868	-0.01%
2019/08/30	20	17.88	25	17.85	17.84	-5	158,860	0.00%
2019/08/29	16	17.49	12	17.59	17.61	4	159,844	0.00%
2019/08/28	17	17.77	6	17.97	17.67	11	160,633	0.01%
2019/08/27	12	18.04	13	18.04	18.01	-1	161,911	0.00%
2019/08/26	10	17.46	7	17.57	17.51	3	161,814	0.00%
2019/08/23	0	0.00	14	18.10	18.13	-14	162,540	-0.01%
2019/08/22	14	17.69	16	17.61	17.57	-2	161,653	0.00%
2019/08/21	12	17.60	21	17.64	17.69	-9	163,617	-0.01%
2019/08/20	11	17.61	16	17.68	17.72	-5	166,328	0.00%
2019/08/19	7	17.22	8	17.42	17.54	-1	166,542	0.00%
2019/08/16	25	17.05	30	17.06	17.15	-5	166,974	0.00%
2019/08/15	2	16.49	2	16.67	16.71	0	167,417	0.00%
2019/08/14	25	17.11	38	17.01	16.80	-13	168,579	-0.01%
2019/08/13	10	16.80	30	16.77	16.65	-20	169,889	-0.01%
2019/08/12	5	16.56	20	16.75	16.75	-15	171,347	-0.01%
2019/08/08	6	16.50	23	16.55	16.59	-17	173,284	-0.01%
2019/08/07	28	16.29	10	16.25	16.25	18	174,601	0.01%
2019/08/06	27	16.08	12	16.26	16.50	15	175,875	0.01%
2019/08/05	9	16.93	0	0.00	16.89	9	174,465	0.01%
2019/08/02	23	16.95	10	17.15	17.14	13	176,928	0.01%
2019/08/01	64	17.83	2	17.76	17.70	62	179,922	0.03%
2019/07/31	39	18.27	2	18.35	18.15	37	179,505	0.02%
2019/07/30	3	18.65	70	18.54	18.59	-67	180,075	-0.04%
2019/07/29	3	18.27	1	18.35	18.28	2	183,929	0.00%
2019/07/26	13	18.27	12	18.35	18.37	1	184,138	0.00%
2019/07/25	22	18.09	7	18.28	18.23	15	183,242	0.01%
2019/07/24	3	18.10	25	18.15	18.05	-22	183,940	-0.01%
2019/07/23	10	17.74	3	17.87	17.71	7	184,066	0.00%
2019/07/22	8	17.83	7	17.92	17.95	1	185,590	0.00%
2019/07/19	7	17.87	13	17.88	17.85	-6	183,655	0.00%
2019/07/18	12	17.55	2	17.48	17.48	10	184,510	0.01%
2019/07/17	3	17.71	18	17.61	17.72	-15	185,167	-0.01%
2019/07/16	23	17.82	1	18.00	17.70	22	187,845	0.01%
2019/07/15	15	17.80	11	18.08	18.01	4	189,807	0.00%
2019/07/12	8	17.84	26	18.00	18.06	-18	188,436	-0.01%
2019/07/11	36	17.86	20	18.05	17.80	16	189,128	0.01%
2019/07/10	25	17.75	24	17.80	17.69	1	190,917	0.00%
2019/07/09	23	17.72	15	17.87	17.60	8	193,237	0.00%
2019/07/08	109	18.06	20	17.84	17.83	89	193,506	0.05%	大買/
2019/07/05	10	18.44	19	18.50	18.57	-9	193,248	0.00%
2019/07/04	37	18.46	1	18.72	18.34	36	193,520	0.02%
2019/07/03	5	18.66	25	18.67	18.68	-20	193,608	-0.01%
2019/07/02	6	18.70	55	18.77	18.68	-49	196,920	-0.02%
2019/07/01	55	18.68	31	18.70	18.79	24	197,553	0.01%
2019/06/28	33	17.69	12	17.79	17.68	21	194,856	0.01%
2019/06/27	21	17.83	31	17.81	17.86	-10	197,840	-0.01%
2019/06/26	0	0.00	24	17.47	17.43	-24	200,759	-0.01%
2019/06/25	76	17.45	5	17.68	17.22	71	201,021	0.04%
2019/06/24	5	17.86	66	18.01	17.93	-61	199,745	-0.03%
2019/06/21	52	17.93	33	17.88	17.75	19	200,222	0.01%
2019/06/20	22	17.17	77	17.69	17.78	-55	200,277	-0.03%
2019/06/19	10	17.15	55	17.16	17.22	-45	198,524	-0.02%
2019/06/18	22	16.35	19	16.45	16.36	3	197,060	0.00%
2019/06/17	23	16.25	16	16.42	16.33	7	199,276	0.00%
2019/06/14	9	16.44	22	16.47	16.44	-13	199,429	-0.01%
2019/06/13	13	16.17	14	16.35	16.34	-1	200,901	0.00%
2019/06/12	10	16.49	0	0.00	16.37	10	201,225	0.00%
2019/06/11	12	16.36	32	16.38	16.46	-20	202,628	-0.01%
2019/06/10	6	15.56	144	15.84	15.90	-138	202,095	-0.07%	大賣/鉅額交易
2019/06/06	15	15.41	3	15.54	15.40	12	201,349	0.01%
2019/06/05	0	0.00	9	15.76	15.63	-9	202,539	0.00%
2019/06/04	31	15.43	0	0.00	15.37	31	205,153	0.02%
2019/06/03	9	15.58	5	15.67	15.62	4	206,885	0.00%
2019/05/31	13	15.67	7	15.88	15.67	6	206,346	0.00%
2019/05/30	35	15.66	0	0.00	15.56	35	207,778	0.02%
2019/05/29	13	15.60	8	15.72	15.87	5	210,034	0.00%
2019/05/28	0	0.00	43	15.75	15.92	-43	209,672	-0.02%
2019/05/27	32	14.97	25	15.21	15.35	7	212,146	0.00%
2019/05/24	5	15.22	5	15.47	15.29	0	215,307	0.00%
2019/05/23	49	15.14	2	15.25	15.20	47	215,430	0.02%
2019/05/22	3	15.57	3	15.71	15.57	0	214,094	0.00%
2019/05/21	2	15.86	35	15.78	15.74	-33	213,321	-0.02%
2019/05/20	84	15.57	4	15.76	15.20	80	214,436	0.04%
2019/05/17	22	15.69	4	15.98	15.63	18	213,364	0.01%
2019/05/16	4	15.68	18	16.07	16.02	-14	212,466	-0.01%
2019/05/15	2	15.58	12	15.80	16.01	-10	211,954	0.00%
2019/05/14	7	14.91	15	15.37	15.59	-8	211,239	0.00%
2019/05/13	5	15.22	6	15.30	15.31	-1	209,286	0.00%
2019/05/10	11	15.31	21	15.56	15.49	-10	211,632	0.00%
2019/05/09	35	15.21	9	15.26	15.15	26	208,242	0.01%
2019/05/08	9	15.52	9	15.99	15.89	0	205,027	0.00%
2019/05/07	20	16.09	35	16.34	16.01	-15	205,393	-0.01%
2019/05/06	145	16.03	53	16.16	15.85	92	205,947	0.04%	大買/
2019/05/03	2	17.48	4	17.72	17.79	-2	201,148	0.00%
2019/05/02	8	17.75	0	0.00	17.75	8	201,581	0.00%
2019/04/30	36	17.67	30	17.89	17.88	6	202,891	0.00%
2019/04/29	8	17.48	74	17.75	18.07	-66	203,472	-0.03%
2019/04/26	75	17.49	6	17.62	17.61	69	203,133	0.03%
2019/04/25	2	18.08	2	18.19	18.08	0	202,263	0.00%
2019/04/24	39	17.96	19	18.30	18.15	20	203,189	0.01%
2019/04/23	2	18.20	97	18.24	18.36	-95	202,360	-0.05%
2019/04/22	43	18.34	17	18.84	18.14	26	201,609	0.01%
2019/04/19	5	18.80	31	19.00	18.74	-26	199,147	-0.01%
2019/04/18	13	18.53	4	18.62	18.55	9	197,766	0.00%
2019/04/17	5	18.75	10	18.80	18.79	-5	198,526	0.00%
2019/04/16	22	18.05	52	18.26	18.57	-30	197,017	-0.02%
2019/04/15	18	18.17	30	18.30	18.27	-12	195,389	-0.01%
2019/04/12	16	17.41	1	17.35	17.45	15	193,747	0.01%
2019/04/11	59	18.00	10	18.39	17.70	49	193,095	0.03%
2019/04/10	0	0.00	19	18.06	18.25	-19	192,680	-0.01%
2019/04/09	1	18.20	55	18.19	18.15	-54	191,736	-0.03%
2019/04/08	24	17.85	71	18.16	17.71	-47	190,214	-0.02%
2019/04/03	1	17.13	16	17.19	17.14	-15	186,229	-0.01%
2019/04/02	2	17.17	3	17.19	17.12	-1	186,160	0.00%
2019/04/01	2	16.96	118	17.15	17.13	-116	185,596	-0.06%	大賣/鉅額交易
2019/03/29	1	16.30	59	16.15	16.32	-58	181,440	-0.03%
2019/03/28	5	15.23	2	15.38	15.30	3	178,934	0.00%
2019/03/27	13	15.31	36	15.36	15.40	-23	182,461	-0.01%
2019/03/26	36	15.10	5	15.19	15.06	31	182,285	0.02%
2019/03/25	40	15.30	2	15.53	15.30	38	182,998	0.02%
2019/03/22	37	15.81	7	15.84	15.83	30	182,926	0.02%
2019/03/21	50	16.12	20	16.20	16.11	30	181,146	0.02%
2019/03/20	51	16.09	0	0.00	15.91	51	183,145	0.03%
2019/03/19	0	0.00	66	16.44	16.22	-66	181,094	-0.04%
2019/03/18	2	15.86	74	16.02	16.13	-72	179,486	-0.04%
2019/03/15	39	15.39	100	15.70	15.56	-61	179,904	-0.03%
2019/03/14	7	15.22	7	15.18	15.25	0	178,173	0.00%
2019/03/13	79	15.06	13	15.23	15.23	66	178,771	0.04%
2019/03/12	4	15.38	98	15.38	15.43	-94	178,098	-0.05%
2019/03/11	67	14.78	4	14.96	14.92	63	177,124	0.04%
2019/03/08	75	14.94	6	15.14	14.87	69	179,802	0.04%
2019/03/07	38	15.88	82	15.89	15.70	-44	177,051	-0.02%
2019/03/06	30	16.29	3	16.43	16.31	27	175,201	0.02%
2019/03/05	84	16.41	30	16.32	16.36	54	175,047	0.03%
2019/03/04	20	16.81	219	16.91	16.91	-199	172,901	-0.12%	大賣/鉅額交易
2019/02/27	62	15.31	5	15.44	15.75	57	169,919	0.03%
2019/02/26	16	15.51	44	15.70	15.40	-28	169,743	-0.02%
2019/02/25	7	14.61	144	14.67	15.08	-137	166,754	-0.08%	大賣/鉅額交易
2019/02/22	18	13.61	0	0.00	13.65	18	162,384	0.01%
2019/02/21	2	13.76	14	13.95	14.07	-12	162,570	-0.01%
2019/02/20	8	13.87	6	13.88	13.77	2	162,898	0.00%
2019/02/19	8	13.77	26	13.99	13.75	-18	164,589	-0.01%
2019/02/18	2	13.55	35	13.63	13.70	-33	162,932	-0.02%
2019/02/15	32	13.36	0	0.00	13.22	32	162,934	0.02%
2019/02/14	3	13.72	46	13.74	13.76	-43	163,224	-0.03%
2019/02/13	2	13.49	5	13.44	13.49	-3	162,573	0.00%
2019/02/12	3	13.30	11	13.28	13.33	-8	163,470	0.00%
2019/02/11	3	12.99	97	12.94	13.19	-94	164,191	-0.06%
2019/01/30	9	12.44	17	12.46	12.44	-8	162,878	0.00%
2019/01/29	5	12.25	176	12.21	12.44	-171	163,548	-0.10%	大賣/鉅額交易
2019/01/28	23	12.44	75	12.51	12.40	-52	164,399	-0.03%
2019/01/25	1	12.30	68	12.31	12.41	-67	167,551	-0.04%
2019/01/24	3	11.80	10	12.02	11.99	-7	168,254	0.00%
2019/01/23	0	0.00	29	11.96	11.86	-29	169,174	-0.02%
2019/01/22	29	11.88	2	11.98	11.83	27	172,207	0.02%
2019/01/21	4	12.06	47	12.17	12.15	-43	175,567	-0.02%
2019/01/18	0	0.00	39	11.90	11.90	-39	175,971	-0.02%
2019/01/17	4	11.62	60	11.73	11.75	-56	176,938	-0.03%
2019/01/16	1	11.57	43	11.61	11.58	-42	178,743	-0.02%
2019/01/15	0	0.00	17	11.46	11.45	-17	179,950	-0.01%
2019/01/14	4	11.16	0	0.00	11.13	4	183,718	0.00%
2019/01/11	17	11.27	5	11.36	11.29	12	185,048	0.01%
2019/01/10	30	11.14	9	11.22	11.21	21	186,494	0.01%
2019/01/09	2	11.37	55	11.31	11.37	-53	187,108	-0.03%
2019/01/08	4	10.82	7	10.91	10.85	-3	186,200	0.00%
2019/01/07	11	10.94	11	11.12	10.87	0	186,892	0.00%
2019/01/04	0	0.00	20	10.75	10.81	-20	186,690	-0.01%
2019/01/03	0	0.00	2	10.53	10.44	-2	187,653	0.00%
2019/01/02	33	10.40	0	0.00	10.32	33	187,913	0.02%
2018/12/28	2	10.71	54	10.72	10.74	-52	187,018	-0.03%
2018/12/27	5	10.68	16	10.81	10.66	-11	186,287	-0.01%
2018/12/26	1	10.55	0	0.00	10.48	1	185,695	0.00%
2018/12/25	12	10.33	2	10.40	10.40	10	185,119	0.01%
2018/12/24	0	0.00	3	10.75	10.77	-3	183,668	0.00%
2018/12/22	11	10.53	32	10.53	10.53	-21	182,352	-0.01%
2018/12/21	28	10.82	27	10.80	10.72	1	184,649	0.00%
2018/12/20	171	11.27	8	11.22	11.05	163	183,653	0.09%	大買/鉅額交易
2018/12/19	17	11.87	5	11.73	11.72	12	181,606	0.01%
2018/12/18	114	11.85	12	12.04	11.81	102	181,231	0.06%	大買/鉅額交易
2018/12/17	51	12.10	14	12.10	12.11	37	180,694	0.02%
2018/12/14	45	12.19	20	12.32	12.23	25	179,352	0.01%
2018/12/13	2	12.12	101	12.38	12.49	-99	181,911	-0.05%	大賣/
2018/12/12	7	12.03	5	12.12	12.05	2	179,108	0.00%
2018/12/11	7	11.88	52	11.90	11.87	-45	178,692	-0.03%
2018/12/10	144	11.86	4	11.82	11.77	140	179,864	0.08%	大買/鉅額交易
2018/12/07	6	12.20	0	0.00	12.17	6	178,793	0.00%
2018/12/06	66	12.29	0	0.00	12.17	66	180,221	0.04%
2018/12/05	6	12.55	35	12.52	12.67	-29	178,539	-0.02%
2018/12/04	16	12.76	2	12.83	12.70	14	177,986	0.01%
2018/12/03	5	12.87	49	12.90	12.84	-44	178,431	-0.02%
2018/11/30	11	12.07	3	12.16	12.04	8	175,165	0.00%
2018/11/29	47	12.28	33	12.30	12.07	14	174,257	0.01%
2018/11/28	16	11.97	24	12.18	12.16	-8	173,451	0.00%
2018/11/27	45	12.05	51	12.05	12.04	-6	171,713	0.00%
2018/11/26	49	12.10	4	12.16	12.05	45	171,686	0.03%
2018/11/23	64	12.14	4	12.37	12.08	60	170,548	0.04%
2018/11/22	86	12.46	57	12.29	12.23	29	169,400	0.02%
2018/11/21	13	12.30	19	12.45	12.45	-6	168,224	0.00%
2018/11/20	46	12.56	8	12.67	12.46	38	168,599	0.02%
2018/11/19	3	12.80	11	12.87	12.78	-8	166,798	0.00%
2018/11/16	8	12.63	40	12.67	12.66	-32	165,801	-0.02%
2018/11/15	1	12.32	2	12.47	12.47	-1	163,349	0.00%
2018/11/14	22	12.48	13	12.70	12.43	9	164,330	0.01%
2018/11/13	24	12.13	28	12.48	12.60	-4	163,850	0.00%
2018/11/12	11	12.27	2	12.37	12.37	9	163,958	0.01%
2018/11/09	41	12.50	2	12.34	12.34	39	165,144	0.02%
2018/11/08	14	13.08	0	0.00	12.94	14	163,577	0.01%
2018/11/07	16	13.08	13	13.20	13.08	3	162,312	0.00%
2018/11/06	44	12.89	0	0.00	12.75	44	161,056	0.03%
2018/11/05	39	13.05	4	13.22	13.03	35	160,159	0.02%
2018/11/02	14	13.17	31	13.34	13.32	-17	159,889	-0.01%
2018/11/01	16	12.90	41	12.92	12.94	-25	155,987	-0.02%
2018/10/31	35	12.32	55	12.32	12.47	-20	153,453	-0.01%
2018/10/30	32	12.11	45	12.41	12.46	-13	152,291	-0.01%
2018/10/29	72	12.54	14	13.04	12.15	58	149,136	0.04%
2018/10/26	27	13.01	21	13.26	12.88	6	147,648	0.00%
2018/10/25	24	12.66	7	12.83	12.73	17	145,882	0.01%
2018/10/24	14	13.12	15	13.54	13.27	-1	142,745	0.00%
2018/10/23	29	13.32	5	13.67	13.27	24	139,332	0.02%
2018/10/22	5	13.78	106	13.53	13.93	-101	137,179	-0.07%	大賣/鉅額交易
2018/10/19	14	11.97	12	12.29	12.42	2	132,669	0.00%
2018/10/18	5	12.40	0	0.00	12.18	5	131,522	0.00%
2018/10/17	10	12.70	0	0.00	12.40	10	130,520	0.01%
2018/10/16	11	12.60	13	12.80	12.66	-2	130,263	0.00%
2018/10/15	21	12.51	220	12.59	12.48	-199	129,626	-0.15%	大賣/鉅額交易
2018/10/12	2	12.35	25	12.62	12.71	-23	128,177	-0.02%
2018/10/11	32	12.48	66	12.52	12.28	-34	126,376	-0.03%
2018/10/09	12	13.04	6	13.30	13.26	6	124,180	0.00%
2018/10/08	59	13.56	8	13.78	13.44	51	123,971	0.04%
2018/10/05	5	13.37	0	0.00	13.43	5	123,449	0.00%
2018/10/04	58	13.69	0	0.00	13.57	58	125,019	0.05%
2018/10/03	9	14.02	12	14.09	13.98	-3	125,687	0.00%
2018/10/02	32	14.21	2	14.18	14.11	30	126,583	0.02%
2018/10/01	10	14.47	0	0.00	14.50	10	127,734	0.01%
2018/09/28	4	14.63	49	14.59	14.57	-45	129,461	-0.03%
2018/09/27	35	14.18	15	14.50	14.23	20	128,178	0.02%
2018/09/26	2	14.53	60	14.51	14.62	-58	127,415	-0.05%
2018/09/25	6	13.98	7	14.03	13.91	-1	128,171	0.00%
2018/09/21	3	13.77	33	13.97	14.08	-30	128,343	-0.02%
2018/09/20	2	13.41	5	13.47	13.40	-3	126,903	0.00%
2018/09/19	1	13.26	81	13.16	13.46	-80	127,899	-0.06%
2018/09/18	4	12.54	0	0.00	12.64	4	126,369	0.00%
2018/09/17	10	12.56	0	0.00	12.56	10	128,389	0.01%
2018/09/14	57	12.72	32	12.66	12.76	25	128,601	0.02%
2018/09/13	78	12.61	29	12.53	12.34	49	128,656	0.04%
2018/09/12	10	12.29	112	12.25	12.26	-102	127,403	-0.08%	大賣/鉅額交易
2018/09/11	17	12.57	2	12.58	12.58	15	126,620	0.01%
2018/09/10	30	12.75	4	12.78	12.73	26	126,909	0.02%
2018/09/07	36	12.78	34	12.97	12.87	2	126,244	0.00%
2018/09/06	35	12.88	1	13.05	12.84	34	124,900	0.03%
2018/09/05	7	13.30	25	13.46	13.24	-18	123,056	-0.01%
2018/09/04	5	13.25	23	13.24	13.43	-18	122,960	-0.01%
2018/09/03	7	13.18	0	0.00	13.13	7	122,474	0.01%
2018/08/31	38	13.20	20	13.39	13.48	18	123,002	0.01%
2018/08/30	13	13.52	0	0.00	13.48	13	122,943	0.01%
2018/08/29	5	13.70	0	0.00	13.71	5	122,811	0.00%
2018/08/28	0	0.00	20	13.96	13.82	-20	123,444	-0.02%
2018/08/27	38	13.64	58	13.65	13.85	-20	123,473	-0.02%
2018/08/24	0	0.00	4	13.27	13.30	-4	121,965	0.00%
2018/08/23	6	13.00	0	0.00	13.19	6	122,604	0.00%
2018/08/22	5	13.15	2	13.24	13.15	3	123,374	0.00%
2018/08/21	91	13.04	123	13.04	13.29	-32	123,427	-0.03%	大賣/
2018/08/20	3	12.51	10	12.55	12.48	-7	121,568	-0.01%
2018/08/17	36	12.78	21	12.75	12.55	15	121,055	0.01%
2018/08/16	138	12.75	159	12.75	12.90	-21	119,635	-0.02%	大買/大賣/
2018/08/15	210	13.21	190	13.11	12.86	20	117,957	0.02%	大買/大賣/
2018/08/14	187	13.38	172	13.45	13.25	15	117,645	0.01%	大買/大賣/
2018/08/13	175	13.38	145	13.31	13.25	30	118,477	0.03%	大買/大賣/
2018/08/10	11	13.72	9	13.86	13.61	2	117,947	0.00%
2018/08/09	66	13.70	41	13.64	13.73	25	117,463	0.02%
2018/08/08	25	13.36	82	13.59	13.30	-57	115,925	-0.05%
2018/08/07	3	13.00	7	13.21	13.19	-4	115,624	0.00%
2018/08/06	26	12.82	5	13.16	12.92	21	115,590	0.02%
2018/08/03	23	13.02	0	0.00	13.06	23	114,924	0.02%
2018/08/02	112	13.44	30	13.46	13.02	82	115,138	0.07%	大買/
2018/08/01	20	14.47	2	14.70	14.31	18	112,525	0.02%
2018/07/30	1	14.32	0	0.00	14.32	1	114,176	0.00%
2018/07/27	2	14.41	4	14.45	14.43	-2	114,068	0.00%
2018/07/26	7	14.72	0	0.00	14.45	7	113,998	0.01%
2018/07/25	1	14.99	14	14.90	14.70	-13	113,652	-0.01%
2018/07/24	2	14.55	61	14.66	14.82	-59	112,974	-0.05%
2018/07/23	0	0.00	24	14.09	14.21	-24	112,790	-0.02%
2018/07/20	0	0.00	1	13.27	13.62	-1	112,746	0.00%
2018/07/19	0	0.00	20	13.54	13.37	-20	112,214	-0.02%
2018/07/18	20	13.49	0	0.00	13.45	20	113,696	0.02%
2018/07/17	4	13.29	0	0.00	13.25	4	113,693	0.00%
2018/07/16	5	13.66	15	13.98	13.51	-10	113,499	-0.01%
2018/07/13	5	13.99	37	13.89	13.87	-32	113,680	-0.03%
2018/07/12	1	13.96	29	13.89	13.98	-28	115,208	-0.02%
2018/07/11	23	13.18	1	13.31	13.27	22	114,434	0.02%
2018/07/10	31	13.62	52	13.58	13.47	-21	115,408	-0.02%
2018/07/09	54	13.50	99	13.47	13.56	-45	115,545	-0.04%
2018/07/06	10	12.46	5	12.85	13.06	5	115,236	0.00%
2018/07/05	10	12.53	0	0.00	12.46	10	115,530	0.01%
2018/07/04	33	12.70	3	12.64	12.71	30	114,997	0.03%
2018/07/03	29	12.64	136	12.84	12.69	-107	115,042	-0.09%	大賣/鉅額交易
2018/07/02	12	13.36	1	13.78	13.13	11	112,451	0.01%
2018/06/29	6	13.55	2	13.76	13.83	4	111,892	0.00%
2018/06/28	11	13.38	1	13.53	13.53	10	110,443	0.01%
2018/06/27	30	14.03	3	14.30	13.65	27	109,934	0.02%
2018/06/26	37	14.40	24	14.56	14.35	13	109,814	0.01%
2018/06/25	25	15.22	0	0.00	15.05	25	108,691	0.02%
2018/06/22	141	15.18	0	0.00	15.12	141	109,851	0.13%	大買/鉅額交易
2018/06/21	30	15.32	87	15.67	15.48	-57	110,113	-0.05%
2018/06/20	46	15.20	1	15.48	15.48	45	112,591	0.04%
2018/06/19	117	15.63	2	15.81	15.47	115	113,576	0.10%	大買/鉅額交易
2018/06/15	1	16.26	1	16.08	16.14	0	112,691	0.00%
2018/06/14	0	0.00	3	16.29	16.00	-3	112,135	0.00%
2018/06/12	10	16.05	16	16.23	16.24	-6	111,941	-0.01%
2018/06/11	24	15.80	0	0.00	15.87	24	111,715	0.02%
2018/06/08	15	15.90	5	16.18	15.80	10	112,077	0.01%
2018/06/07	1	16.33	0	0.00	16.31	1	111,284	0.00%
2018/06/06	1	16.26	5	16.39	16.26	-4	111,442	0.00%
2018/06/05	1	16.28	11	16.29	16.36	-10	111,553	-0.01%
2018/06/04	0	0.00	73	16.03	16.15	-73	111,566	-0.07%
2018/06/01	5	15.67	4	15.82	15.57	1	112,388	0.00%
2018/05/31	11	15.45	72	15.65	15.74	-61	113,384	-0.05%
2018/05/30	39	15.23	3	15.30	15.30	36	113,842	0.03%
2018/05/29	31	15.74	1	15.62	15.60	30	113,011	0.03%
2018/05/28	7	15.90	5	15.94	15.86	2	114,034	0.00%
2018/05/25	2	15.84	40	15.70	15.78	-38	115,440	-0.03%
2018/05/24	11	15.89	0	0.00	15.83	11	116,346	0.01%
2018/05/23	12	16.11	4	16.44	16.05	8	116,782	0.01%
2018/05/22	27	16.47	20	16.42	16.36	7	116,219	0.01%
2018/05/21	1	16.79	10	16.90	16.79	-9	116,693	-0.01%
2018/05/18	4	16.10	0	0.00	16.30	4	117,312	0.00%
2018/05/17	82	16.35	0	0.00	16.30	82	121,712	0.07%
2018/05/16	2	16.63	0	0.00	16.65	2	125,772	0.00%
2018/05/15	7	16.67	22	17.02	16.66	-15	128,429	-0.01%
2018/05/14	9	16.88	23	16.88	16.83	-14	129,866	-0.01%
2018/05/11	10	16.52	24	16.69	16.51	-14	129,839	-0.01%
2018/05/10	20	16.52	4	16.49	16.40	16	130,089	0.01%
2018/05/09	10	16.50	1	16.40	16.39	9	129,823	0.01%
2018/05/08	5	16.26	59	16.28	16.46	-54	129,844	-0.04%
2018/05/07	22	15.47	16	15.76	15.77	6	129,634	0.00%
2018/05/04	2	15.52	0	0.00	15.42	2	130,277	0.00%
2018/05/03	1	15.29	0	0.00	15.38	1	131,008	0.00%
2018/05/02	51	15.38	0	0.00	15.35	51	132,777	0.04%
2018/04/30	1	15.64	5	15.68	15.75	-4	134,059	0.00%
2018/04/27	15	15.35	3	15.63	15.20	12	136,131	0.01%
2018/04/26	54	15.91	3	15.74	15.62	51	135,589	0.04%
2018/04/25	25	16.22	8	16.32	16.37	17	135,118	0.01%
2018/04/24	20	16.10	121	16.40	16.50	-101	136,091	-0.07%	大賣/鉅額交易
2018/04/23	8	15.53	6	15.80	15.60	2	136,844	0.00%
2018/04/20	13	15.51	2	15.69	15.41	11	137,056	0.01%
2018/04/19	3	15.69	68	15.83	15.90	-65	138,636	-0.05%
2018/04/18	30	15.20	25	15.28	15.26	5	138,235	0.00%
2018/04/17	25	15.55	0	0.00	15.48	25	136,182	0.02%
2018/04/16	101	15.86	57	16.20	15.70	44	136,896	0.03%	大買/
2018/04/13	23	16.89	0	0.00	16.60	23	135,236	0.02%
2018/04/12	30	16.93	100	17.09	16.88	-70	134,530	-0.05%
2018/04/11	7	17.26	68	17.12	17.27	-61	133,696	-0.05%
2018/04/10	0	0.00	2	16.59	16.54	-2	132,280	0.00%
2018/04/09	1	16.40	0	0.00	16.24	1	132,699	0.00%
2018/04/03	7	16.04	0	0.00	16.02	7	132,745	0.01%
2018/04/02	86	16.80	0	0.00	16.53	86	132,166	0.07%
2018/03/31	15	16.65	1	16.64	16.66	14	132,403	0.01%
2018/03/30	0	0.00	37	16.75	16.79	-37	133,298	-0.03%
2018/03/29	29	15.81	16	16.18	16.25	13	132,407	0.01%
2018/03/28	73	16.34	20	16.16	16.12	53	130,776	0.04%
2018/03/27	60	16.95	60	17.02	16.95	0	128,869	0.00%
2018/03/26	159	16.78	20	17.17	16.64	139	127,750	0.11%	大買/鉅額交易
2018/03/23	78	17.05	56	17.17	16.93	22	126,142	0.02%
2018/03/22	115	18.53	24	18.24	18.22	91	123,237	0.07%	大買/
2018/03/21	0	0.00	13	19.17	19.11	-13	120,747	-0.01%
2018/03/20	4	18.69	1	18.74	18.76	3	120,388	0.00%
2018/03/19	8	18.59	1	18.68	18.62	7	120,399	0.01%
2018/03/16	2	18.99	10	18.95	18.87	-8	120,090	-0.01%
2018/03/15	1	18.82	22	18.94	18.91	-21	120,345	-0.02%
2018/03/14	12	18.73	0	0.00	18.63	12	120,001	0.01%
2018/03/13	4	19.14	1	19.20	19.14	3	119,443	0.00%
2018/03/12	15	19.30	10	19.54	19.29	5	120,065	0.00%
2018/03/09	6	19.12	7	19.31	19.13	-1	119,413	0.00%
2018/03/08	2	18.66	4	18.98	18.97	-2	119,257	0.00%
2018/03/07	27	18.84	32	19.02	18.77	-5	118,700	0.00%
2018/03/06	25	18.31	11	18.62	18.55	14	118,506	0.01%
2018/03/05	40	18.39	0	0.00	18.30	40	117,363	0.03%
2018/03/02	7	18.44	4	18.73	18.54	3	117,111	0.00%
2018/03/01	40	18.54	41	18.92	18.81	-1	117,031	0.00%
2018/02/27	50	19.76	5	20.23	19.34	45	116,993	0.04%
2018/02/26	27	19.67	32	19.91	19.84	-5	117,310	0.00%
2018/02/23	31	19.48	44	19.77	19.49	-13	116,864	-0.01%
2018/02/22	14	19.16	12	19.31	19.34	2	117,160	0.00%
2018/02/21	1	19.47	135	19.26	19.53	-134	118,754	-0.11%	大賣/鉅額交易
2018/02/12	30	17.56	20	17.75	17.63	10	118,633	0.01%
2018/02/09	106	17.68	5	18.28	17.30	101	117,618	0.09%	大買/鉅額交易
2018/02/08	196	19.99	71	19.53	19.37	125	113,365	0.11%	大買/鉅額交易
2018/02/07	72	21.49	53	22.11	20.98	19	109,300	0.02%
2018/02/06	94	21.72	79	21.85	21.41	15	106,693	0.01%
2018/02/05	35	22.05	20	22.36	22.36	15	104,950	0.01%
2018/02/02	15	21.81	40	22.31	22.29	-25	104,497	-0.02%
2018/02/01	45	22.06	45	22.36	22.14	0	104,254	0.00%
2018/01/31	31	21.78	55	22.09	22.10	-24	104,104	-0.02%
2018/01/30	170	21.97	30	22.23	21.86	140	104,265	0.13%	大買/鉅額交易
2018/01/29	43	22.98	7	23.00	22.88	36	102,000	0.04%
2018/01/26	29	23.20	35	23.27	23.31	-6	100,632	-0.01%
2018/01/25	93	22.99	60	22.95	22.85	33	99,845	0.03%
2018/01/24	45	23.49	49.5	23.48	23.69	-4.5	98,579	0.00%
2018/01/23	0	0.00	23	23.13	23.37	-23	96,613	-0.02%
2018/01/22	14	22.60	12	22.83	22.60	2	95,320	0.00%
2018/01/19	5	22.79	23	22.78	22.81	-18	95,182	-0.02%
2018/01/18	16.5	22.58	6	22.48	22.35	10.5	94,757	0.01%
2018/01/17	85	22.10	12	22.41	22.20	73	93,495	0.08%
2018/01/15	10	21.95	26	21.85	22.00	-16	90,428	-0.02%
2018/01/12	2	21.06	0	0.00	21.16	2	88,365	0.00%
2018/01/11	15	20.82	3	20.94	20.83	12	89,248	0.01%
2018/01/10	5	20.67	18	20.97	20.74	-13	88,854	-0.01%
2018/01/09	0	0.00	9	20.36	20.45	-9	87,502	-0.01%
2018/01/08	20	20.03	31	20.04	20.00	-11	87,488	-0.01%
2018/01/05	0	0.00	5	19.98	19.98	-5	86,780	-0.01%
2018/01/04	43	19.81	0	0.00	19.85	43	86,292	0.05%
2018/01/03	4	19.81	56	19.97	19.90	-52	86,742	-0.06%
2018/01/02	1	19.21	41	19.60	19.69	-40	85,854	-0.05%