台新金 (2887)-元富-新莊券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
56,815張
產業
上市金融類股
1936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台新金 (2887)籌碼相關－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/12/17	0	0.00	4	17.55	17.50	-4	32,980	-0.01%
2024/12/16	0.2	17.60	1	17.55	17.40	-0.8	33,235	0.00%
2024/12/13	3	17.52	0	0.00	17.45	3	33,617	0.01%
2024/12/12	3	17.63	2	17.70	17.70	1	34,125	0.00%
2024/12/11	2	17.63	1	17.65	17.55	1	34,766	0.00%
2024/12/10	1	17.75	0	0.00	17.70	1	34,999	0.00%
2024/12/09	3.1	17.52	0	17.65	17.65	3.1	35,042	0.01%
2024/12/05	0.7	17.48	8	17.41	17.45	-7.3	35,083	-0.02%
2024/12/04	9.2	17.38	0	0.00	17.30	9.2	35,252	0.03%
2024/12/03	0	0.00	9	17.45	17.50	-9	35,433	-0.03%
2024/12/02	0.1	17.40	1	17.40	17.40	-0.9	35,574	0.00%
2024/11/29	10	17.16	12	17.20	17.10	-2	35,444	-0.01%
2024/11/28	0	0.00	1	17.30	17.30	-1	35,580	0.00%
2024/11/27	9.1	17.56	3	17.50	17.45	6.1	35,919	0.02%
2024/11/26	5	17.57	0	0.00	17.55	5	36,247	0.01%
2024/11/22	1	17.40	0	0.00	17.35	1	36,775	0.00%
2024/11/21	3	17.25	0	0.00	17.25	3	38,004	0.01%
2024/11/20	1.2	17.30	0	0.00	17.35	1.2	37,793	0.00%
2024/11/19	0	0.00	1	17.45	17.45	-1	37,524	0.00%
2024/11/18	1.1	17.05	1	16.90	16.90	0.1	36,906	0.00%
2024/11/15	1	17.00	0	0.00	16.90	1	36,605	0.00%
2024/11/14	11.2	16.85	0	0.00	16.85	11.2	36,611	0.03%
2024/11/13	6	16.98	5	16.95	17.05	1	36,603	0.00%
2024/11/12	6	17.00	0	0.00	17.00	6	36,471	0.02%
2024/11/11	1.2	17.11	0	0.00	17.15	1.2	36,229	0.00%
2024/11/07	1.4	17.19	0	0.00	17.20	1.4	36,810	0.00%
2024/11/06	50	17.10	0	0.00	17.05	50	37,256	0.13%
2024/11/05	0.5	17.18	0	0.00	17.15	0.5	38,421	0.00%
2024/11/01	7.2	16.99	0	0.00	17.00	7.2	39,739	0.02%
2024/10/30	26	17.11	1	17.25	17.10	25	39,696	0.06%
2024/10/29	35.6	17.15	1	17.10	17.20	34.6	39,827	0.09%
2024/10/28	3.2	17.38	0	0.00	17.25	3.2	40,039	0.01%
2024/10/24	1	17.20	0	0.00	17.20	1	40,749	0.00%
2024/10/23	43.8	17.30	0	0.00	17.20	43.8	40,628	0.11%
2024/10/21	1.4	17.39	0	0.00	17.50	1.4	40,886	0.00%
2024/10/18	0.9	17.55	0	0.00	17.55	0.9	40,979	0.00%
2024/10/16	1.5	17.32	0	0.00	17.35	1.5	41,064	0.00%
2024/10/15	6.9	17.33	23	17.17	17.55	-16.1	40,907	-0.04%
2024/10/14	8.4	17.40	0.8	17.45	17.45	7.6	40,333	0.02%
2024/10/11	24	17.80	0	0.00	17.75	24	40,032	0.06%
2024/10/09	0.1	18.20	0	0.00	18.10	0.1	39,619	0.00%
2024/10/08	3.2	17.95	0	0.00	18.20	3.2	39,338	0.01%
2024/10/07	0.6	18.21	10	18.18	18.20	-9.4	38,665	-0.02%
2024/10/04	0	0.00	1	18.20	18.20	-1	38,129	0.00%
2024/10/01	1.2	18.27	1.1	18.31	18.40	0	37,731	0.00%
2024/09/27	3.1	18.32	0	0.00	18.40	3.1	37,502	0.01%
2024/09/25	0	0.00	20	18.30	18.40	-20	36,729	-0.05%
2024/09/23	3	18.20	0	0.00	18.30	3	35,931	0.01%
2024/09/20	0.1	18.30	3	18.25	18.25	-2.9	35,603	-0.01%
2024/09/19	1.1	18.46	3	18.45	18.55	-1.9	34,261	-0.01%
2024/09/18	2.2	18.16	0	0.00	18.20	2.2	33,916	0.01%
2024/09/16	0.2	18.75	15.4	18.81	18.85	-15.3	33,031	-0.05%
2024/09/13	0	0.00	8	18.60	18.75	-8	32,831	-0.02%
2024/09/12	3.5	18.20	3.4	18.34	18.30	0.1	32,368	0.00%
2024/09/11	1.5	18.35	11	18.67	18.50	-9.5	31,480	-0.03%
2024/09/10	0	0.00	2	18.80	18.80	-2	30,926	-0.01%
2024/09/09	0.1	18.22	0	0.00	18.70	0.1	30,531	0.00%
2024/09/06	0	0.00	10	18.30	18.45	-10	30,094	-0.03%
2024/09/05	0.4	18.29	0	0.00	18.20	0.4	30,048	0.00%
2024/09/04	1	18.10	0	0.00	18.15	1	29,773	0.00%
2024/09/03	0.1	18.45	1	18.40	18.45	-0.9	29,493	0.00%
2024/09/02	8.2	18.60	4	18.59	18.65	4.2	29,039	0.01%
2024/08/30	1.3	18.47	0	0.00	18.50	1.3	28,936	0.00%
2024/08/29	8.8	18.48	0	0.00	18.40	8.8	28,556	0.03%
2024/08/28	27.9	18.87	25	18.95	18.90	2.9	28,922	0.01%
2024/08/27	50	19.51	8	19.30	19.20	42	28,646	0.15%
2024/08/26	6	19.75	34	19.96	20.00	-28	28,196	-0.10%
2024/08/23	43.1	19.21	1	19.40	19.40	42.1	26,705	0.16%
2024/08/21	0	0.00	1	18.75	18.80	-1	25,357	0.00%
2024/08/20	0.1	18.75	0	0.00	18.75	0.1	25,345	0.00%
2024/08/16	0.2	18.65	0	0.00	18.80	0.2	25,423	0.00%
2024/08/15	19.1	18.57	12.3	18.40	18.35	6.8	25,397	0.03%
2024/08/13	5	18.20	1	18.25	18.30	4	25,182	0.02%
2024/08/12	3	18.12	0	0.00	18.20	3	25,343	0.01%
2024/08/09	1.2	17.99	7	17.90	17.90	-5.8	25,444	-0.02%
2024/08/08	0	17.73	0	0.00	17.70	0	24,965	0.00%
2024/08/07	11	17.49	0	0.00	17.50	11	24,861	0.04%
2024/08/06	15.4	17.15	0	0.00	17.55	15.4	24,460	0.06%
2024/08/05	15.4	19.00	3	19.15	18.80	12.4	23,277	0.05%
2024/08/02	2	19.80	0	0.00	20.10	2	22,286	0.01%
2024/08/01	2.3	20.11	0	0.00	20.15	2.3	21,886	0.01%
2024/07/30	10	20.10	11	20.20	20.20	-1	22,229	0.00%
2024/07/29	2	20.33	0.3	20.30	20.40	1.7	21,964	0.01%
2024/07/26	1.3	20.00	0	0.00	20.05	1.3	21,817	0.01%
2024/07/23	0	19.90	0	0.00	20.00	0	21,867	0.00%
2024/07/22	4.2	19.44	0	0.00	19.60	4.2	21,694	0.02%
2024/07/19	20.3	19.68	0	0.00	19.75	20.3	21,228	0.10%
2024/07/18	2.8	19.83	0	0.00	19.95	2.8	20,811	0.01%
2024/07/17	10	19.98	0	0.00	19.90	10	20,427	0.05%
2024/07/16	0.1	20.00	0	0.00	20.00	0.1	20,147	0.00%
2024/07/12	0.1	19.95	16.3	20.00	20.05	-16.2	20,139	-0.08%
2024/07/11	1	20.00	18	20.00	19.95	-17	19,904	-0.09%
2024/07/10	0.3	19.75	0	0.00	19.75	0.3	19,949	0.00%
2024/07/09	2.1	19.60	0	0.00	19.60	2.1	19,846	0.01%
2024/07/08	0.1	19.45	0	0.00	19.50	0.1	19,801	0.00%
2024/07/05	0.5	19.25	0	0.00	19.25	0.5	19,579	0.00%
2024/07/04	0	0.00	0.3	19.25	19.30	-0.3	19,682	0.00%
2024/07/03	0	0.00	3	19.08	19.20	-3	19,525	-0.02%
2024/07/01	0.2	18.85	0	0.00	18.85	0.2	19,094	0.00%
2024/06/28	0.1	18.80	0	0.00	18.85	0.1	19,050	0.00%
2024/06/27	0.1	18.75	4	18.70	18.75	-3.9	18,919	-0.02%
2024/06/26	10	18.85	1	18.90	18.80	9	18,980	0.05%
2024/06/25	1	18.85	0	18.85	18.95	1	18,957	0.01%
2024/06/24	0.5	18.74	0	0.00	18.75	0.5	18,753	0.00%
2024/06/21	3	18.80	6	18.75	18.70	-3	18,749	-0.02%
2024/06/20	0.1	18.68	0	0.00	18.60	0.1	18,392	0.00%
2024/06/19	0.1	18.65	0	0.00	18.65	0.1	18,273	0.00%
2024/06/18	0.1	18.70	0	0.00	18.65	0.1	18,175	0.00%
2024/06/17	0.2	18.80	0	0.00	18.70	0.2	18,037	0.00%
2024/06/14	0	0.00	5	18.70	18.75	-5	18,158	-0.03%
2024/06/12	0.1	18.65	0	0.00	18.55	0.1	18,697	0.00%
2024/06/11	0.3	18.80	0	0.00	18.65	0.3	19,080	0.00%
2024/06/07	0	0.00	5	18.66	18.80	-5	19,049	-0.03%
2024/06/06	0.1	18.60	2.3	18.60	18.60	-2.3	18,974	-0.01%
2024/06/05	3.2	18.35	5.6	18.41	18.40	-2.4	18,826	-0.01%
2024/06/04	0	18.50	0	0.00	18.40	0	18,999	0.00%
2024/06/03	0.2	18.50	0.1	18.60	18.50	0.1	18,959	0.00%
2024/05/31	0	0.00	5	18.40	18.40	-5	19,205	-0.03%
2024/05/29	0.1	18.40	0	18.55	18.30	0.1	18,366	0.00%
2024/05/28	0.5	18.57	1	18.55	18.60	-0.5	18,106	0.00%
2024/05/24	1.1	18.61	1	18.60	18.60	0.1	18,198	0.00%
2024/05/23	0	18.75	30	18.73	18.70	-30	18,108	-0.17%
2024/05/22	0.1	18.85	0	0.00	18.90	0.1	18,049	0.00%
2024/05/21	1.1	18.85	0	0.00	18.85	1.1	17,948	0.01%
2024/05/20	0.3	18.94	0	0.00	19.00	0.3	17,795	0.00%
2024/05/17	2	18.83	0	0.00	18.90	2	17,642	0.01%
2024/05/16	0.2	18.75	0	0.00	18.80	0.2	17,596	0.00%
2024/05/15	4.1	18.74	0	0.00	18.70	4.1	17,380	0.02%
2024/05/14	1	18.70	0	0.00	18.70	1	17,401	0.01%
2024/05/13	2.1	18.65	0	0.00	18.80	2.1	17,431	0.01%
2024/05/10	0.3	18.74	0.5	18.75	18.80	-0.2	17,250	0.00%
2024/05/09	16	18.58	10.1	18.55	18.50	5.9	17,114	0.03%
2024/05/08	2	18.60	0	0.00	18.70	2	17,073	0.01%
2024/05/07	2.7	18.64	0	0.00	18.70	2.7	17,091	0.02%
2024/05/06	0.4	18.73	18	18.46	18.80	-17.6	16,864	-0.10%
2024/05/03	1	18.35	24	18.33	18.35	-23	16,341	-0.14%
2024/05/02	0.5	18.05	0	0.00	18.05	0.5	15,614	0.00%
2024/04/30	1.1	18.09	0	0.00	17.95	1.1	15,503	0.01%
2024/04/29	2.1	17.87	0	0.00	17.85	2.1	15,211	0.01%
2024/04/26	2	17.63	10	17.65	17.60	-8	14,926	-0.05%
2024/04/25	6.5	17.54	0	0.00	17.45	6.5	15,025	0.04%
2024/04/24	5.1	17.75	0	0.00	17.65	5.1	15,211	0.03%
2024/04/23	0.1	17.70	0	0.00	17.70	0.1	15,631	0.00%
2024/04/22	0.3	17.65	1.7	17.62	17.65	-1.5	15,962	-0.01%
2024/04/19	4.3	17.35	1	17.30	17.35	3.3	15,924	0.02%
2024/04/18	0.4	17.63	0	0.00	17.60	0.4	15,600	0.00%
2024/04/17	1	17.45	0	0.00	17.55	1	15,465	0.01%
2024/04/16	20.1	17.52	0.2	17.90	17.40	19.9	15,357	0.13%
2024/04/15	2	17.85	0	0.00	17.85	2	14,865	0.01%
2024/04/12	14.1	17.91	0	0.00	17.90	14.1	14,797	0.09%
2024/04/11	4	18.01	0	0.00	18.00	4	14,551	0.03%
2024/04/10	2.1	18.09	4	18.08	18.10	-1.9	14,512	-0.01%
2024/04/09	1.1	18.14	7.2	18.15	18.10	-6.1	14,490	-0.04%
2024/04/08	0.2	18.05	0	0.00	18.05	0.2	14,371	0.00%
2024/04/03	1.8	17.94	0.5	18.05	17.90	1.3	14,267	0.01%
2024/04/02	1	18.05	0	0.00	18.05	1	14,268	0.01%
2024/04/01	0.2	18.04	0	0.00	18.05	0.2	14,313	0.00%
2024/03/29	0	18.00	2	18.00	18.00	-2	14,282	-0.01%
2024/03/28	10.1	18.00	0	0.00	17.95	10.1	14,097	0.07%
2024/03/27	1	18.05	0	0.00	18.05	1	14,000	0.01%
2024/03/26	6	18.05	1	18.05	18.05	5	14,045	0.04%
2024/03/25	1.1	18.00	0.8	18.00	17.95	0.2	14,023	0.00%
2024/03/22	0	18.00	0	0.00	18.05	0	14,188	0.00%
2024/03/21	10.1	18.00	40.4	18.00	18.05	-30.3	14,184	-0.21%
2024/03/20	1.3	17.90	0	0.00	17.85	1.3	14,344	0.01%
2024/03/19	12	17.90	0	0.00	17.90	12	14,461	0.08%
2024/03/18	0.1	18.15	0	0.00	18.10	0.1	14,282	0.00%
2024/03/15	6	17.96	0	0.00	18.15	6	14,187	0.04%
2024/03/14	2	17.95	0	0.00	18.20	2	13,639	0.01%
2024/03/13	2.9	17.86	3.4	17.90	17.95	-0.5	13,230	0.00%
2024/03/12	2.1	17.80	1.3	17.89	17.90	0.7	13,031	0.01%
2024/03/11	0.8	17.84	15	17.85	17.80	-14.2	12,987	-0.11%
2024/03/08	1.1	17.75	0.8	17.75	17.85	0.3	12,960	0.00%
2024/03/07	0.2	17.66	1.5	17.70	17.70	-1.3	12,762	-0.01%
2024/03/06	0.3	17.70	23.5	17.59	17.70	-23.2	12,726	-0.18%
2024/03/05	21.5	17.33	0	0.00	17.30	21.5	12,922	0.17%
2024/03/04	0.1	17.35	0	0.00	17.35	0.1	12,936	0.00%
2024/03/01	0.7	17.40	4	17.40	17.35	-3.3	13,014	-0.03%
2024/02/29	1.1	17.26	0	0.00	17.40	1.1	12,970	0.01%
2024/02/27	4	17.25	0	0.00	17.25	4	12,722	0.03%
2024/02/26	1	17.25	0	0.00	17.25	1	12,521	0.01%
2024/02/23	3	17.33	0	0.00	17.30	3	12,491	0.02%
2024/02/22	2	17.40	0	0.00	17.40	2	12,768	0.02%
2024/02/21	0.2	17.36	0	0.00	17.45	0.2	12,805	0.00%
2024/02/20	0.3	17.35	0	0.00	17.35	0.3	12,877	0.00%
2024/02/19	0.2	17.32	0	0.00	17.35	0.2	12,892	0.00%
2024/02/16	0.1	17.20	0	0.00	17.15	0.1	13,054	0.00%
2024/02/15	0.4	17.20	0	0.00	17.15	0.4	12,978	0.00%
2024/02/05	0.8	17.15	0	0.00	17.10	0.8	12,700	0.01%
2024/02/02	2.7	17.22	0	0.00	17.20	2.7	12,592	0.02%
2024/02/01	0.2	17.25	0	0.00	17.25	0.2	12,547	0.00%
2024/01/31	1.3	17.15	0	0.00	17.15	1.3	12,472	0.01%
2024/01/30	4.1	17.23	0	0.00	17.15	4.1	12,405	0.03%
2024/01/29	0.1	17.40	0	0.00	17.35	0.1	12,384	0.00%
2024/01/26	0.2	17.28	2	17.35	17.40	-1.8	12,414	-0.01%
2024/01/25	0	0.00	5	17.25	17.20	-5	12,448	-0.04%
2024/01/24	0	17.25	0	0.00	17.20	0	12,455	0.00%
2024/01/23	3	17.07	1	17.05	17.05	2	12,547	0.02%
2024/01/22	21.6	17.05	3	17.12	17.00	18.6	12,592	0.15%
2024/01/19	6.5	17.19	0	0.00	17.10	6.5	12,352	0.05%
2024/01/18	3.1	17.00	0	0.00	17.00	3.1	12,316	0.02%
2024/01/17	15.2	17.08	0	0.00	17.00	15.2	12,096	0.13%
2024/01/16	1	17.30	0	0.00	17.30	1	11,685	0.01%
2024/01/15	1	17.65	0	0.00	17.60	1	11,373	0.01%
2024/01/12	2.7	17.68	0	17.70	17.65	2.7	11,592	0.02%
2024/01/11	5	17.80	0	0.00	17.80	5	11,521	0.04%
2024/01/10	1.6	17.88	4	17.85	17.80	-2.4	11,572	-0.02%
2024/01/09	2	17.88	0	0.00	17.85	2	11,616	0.02%
2024/01/08	1.1	18.00	0.5	18.00	17.95	0.6	11,642	0.00%
2024/01/05	7.2	17.86	1	17.85	17.85	6.2	11,664	0.05%
2024/01/04	1	17.85	0	0.00	17.85	1	11,833	0.01%
2024/01/03	6.5	17.83	0	0.00	17.85	6.5	12,183	0.05%
2024/01/02	0	0.00	3	18.00	18.05	-3	12,114	-0.02%
2023/12/29	1	18.05	1	18.05	18.10	0	12,174	0.00%
2023/12/28	1.9	17.98	1	17.90	18.10	0.9	12,355	0.01%
2023/12/27	1	18.00	0	0.00	17.95	1	12,236	0.01%
2023/12/26	0	17.85	0	0.00	17.90	0	12,182	0.00%
2023/12/25	5	17.75	0	0.00	17.80	5	12,226	0.04%
2023/12/22	0.3	17.85	0	0.00	17.75	0.3	12,341	0.00%
2023/12/21	0	17.75	0	0.00	17.75	0	12,393	0.00%
2023/12/20	1.3	17.76	0	0.00	17.70	1.3	12,352	0.01%
2023/12/19	2.6	17.77	0	0.00	17.75	2.6	12,298	0.02%
2023/12/15	2	17.85	0	0.00	17.85	2	12,346	0.02%
2023/12/14	0.3	17.98	0.1	18.00	18.10	0.2	11,974	0.00%
2023/12/13	2	17.95	0	0.00	17.95	2	11,809	0.02%
2023/12/12	0.2	17.95	0	0.00	18.00	0.2	12,162	0.00%
2023/12/11	0.3	18.00	0	0.00	18.00	0.3	12,318	0.00%
2023/12/08	1	17.90	0	0.00	17.90	1	12,307	0.01%
2023/12/07	1	17.90	1	17.95	18.00	0	12,294	0.00%
2023/12/06	0.5	18.00	159.3	18.05	18.00	-158.7	12,337	-1.29%	大賣/鉅額交易
2023/12/05	2.2	17.90	0	0.00	17.90	2.2	12,315	0.02%
2023/12/04	0	0.00	2.1	18.05	18.00	-2.1	12,347	-0.02%
2023/12/01	28	18.09	0	0.00	18.00	28	12,427	0.23%
2023/11/30	0	0.00	1	18.15	18.30	-1	12,330	-0.01%
2023/11/29	2	18.10	1	18.10	18.05	1	11,815	0.01%
2023/11/28	0.1	18.15	2	18.20	18.15	-1.9	11,684	-0.02%
2023/11/27	0	0.00	0.9	18.10	18.05	-0.9	11,840	-0.01%
2023/11/24	2	18.05	0	0.00	18.10	2	11,906	0.02%
2023/11/22	2	18.17	0	0.00	18.10	2	12,042	0.02%
2023/11/21	0	18.20	1	18.10	18.30	-1	12,090	-0.01%
2023/11/20	1.3	17.97	0	0.00	18.05	1.3	11,794	0.01%
2023/11/17	0.2	18.00	1.1	18.09	18.00	-0.9	11,754	-0.01%
2023/11/16	1	17.95	4.3	18.05	18.05	-3.3	11,635	-0.03%
2023/11/15	0	0.00	26	17.98	18.00	-26	11,566	-0.22%
2023/11/14	2	17.80	3	17.85	17.85	-1	11,403	-0.01%
2023/11/10	1.3	17.75	0	0.00	17.70	1.3	11,971	0.01%
2023/11/09	2	17.75	2	17.80	17.75	0	12,118	0.00%
2023/11/07	0	17.85	0	0.00	17.80	0	12,486	0.00%
2023/11/06	0.4	17.85	1.1	17.76	17.85	-0.8	12,560	-0.01%
2023/11/03	0	17.65	0	0.00	17.65	0	12,458	0.00%
2023/11/02	0.3	17.50	0	0.00	17.55	0.3	12,514	0.00%
2023/11/01	3	17.15	0	0.00	17.25	3	12,486	0.02%
2023/10/31	14.1	17.20	0	0.00	17.25	14.1	12,588	0.11%
2023/10/30	8.1	17.30	0	0.00	17.35	8.1	12,795	0.06%
2023/10/27	3	17.45	0	0.00	17.45	3	12,687	0.02%
2023/10/26	5.1	17.41	0	0.00	17.40	5.1	12,998	0.04%
2023/10/25	1	17.55	0.1	17.60	17.60	0.9	13,029	0.01%
2023/10/24	4.4	17.49	0	0.00	17.60	4.4	13,323	0.03%
2023/10/23	6	17.62	0	0.00	17.60	6	13,889	0.04%
2023/10/20	7.3	17.55	0	0.00	17.75	7.3	14,553	0.05%
2023/10/19	0.2	17.90	0.7	17.85	17.80	-0.5	14,648	0.00%
2023/10/18	0	17.90	0	0.00	17.90	0	14,787	0.00%
2023/10/17	4.2	17.83	1	17.80	17.85	3.2	14,959	0.02%
2023/10/16	1.4	17.91	0.4	17.90	17.90	1	15,150	0.01%
2023/10/13	4	17.86	0	0.00	17.90	4	15,439	0.03%
2023/10/12	0.2	18.00	6.3	17.89	18.00	-6.2	15,603	-0.04%
2023/10/11	0.4	17.87	7	17.67	17.80	-6.6	15,620	-0.04%
2023/10/06	0.1	17.80	2	17.85	17.75	-1.9	15,340	-0.01%
2023/10/05	1	17.65	5	17.70	17.65	-4	15,440	-0.03%
2023/10/04	12.3	17.62	0	0.00	17.60	12.3	15,467	0.08%
2023/10/03	1.2	17.76	0	0.00	17.80	1.2	15,401	0.01%
2023/10/02	2.8	17.88	0	0.00	17.85	2.8	15,831	0.02%
2023/09/28	0.1	17.96	0	0.00	17.90	0.1	16,289	0.00%
2023/09/26	2.2	17.81	0	0.00	17.80	2.2	16,234	0.01%
2023/09/25	0.1	17.90	0	0.00	17.85	0.1	16,194	0.00%
2023/09/22	1.1	17.80	0	0.00	17.75	1.1	16,425	0.01%
2023/09/21	20.8	17.76	0	0.00	17.80	20.8	16,478	0.13%
2023/09/20	0.3	18.10	0	0.00	18.00	0.3	16,294	0.00%
2023/09/19	0	18.15	0	0.00	18.10	0	16,307	0.00%
2023/09/18	2.2	18.13	0	0.00	18.20	2.2	16,455	0.01%
2023/09/15	0	0.00	0.2	18.20	18.30	-0.2	16,608	0.00%
2023/09/14	2	17.90	1	18.05	18.15	1	16,338	0.01%
2023/09/13	7.2	17.80	0.4	17.80	17.80	6.8	16,301	0.04%
2023/09/12	3	17.75	0	0.00	17.85	3	16,570	0.02%
2023/09/11	7.3	17.78	0	0.00	17.75	7.3	16,623	0.04%
2023/09/08	1	17.70	0	0.00	17.75	1	16,706	0.01%
2023/09/07	4	17.75	0	0.00	17.75	4	16,902	0.02%
2023/09/06	2.8	17.87	0	0.00	17.85	2.8	17,075	0.02%
2023/09/05	0.2	18.05	0	0.00	17.95	0.2	17,214	0.00%
2023/09/01	5.1	17.98	0	0.00	17.90	5.1	17,433	0.03%
2023/08/31	0.9	18.00	0	0.00	17.80	0.9	17,611	0.01%
2023/08/30	0.3	18.10	1	18.00	18.05	-0.7	17,572	0.00%
2023/08/29	2.8	17.96	0	0.00	17.95	2.8	17,659	0.02%
2023/08/28	0.1	17.95	2	17.85	17.80	-1.9	17,779	-0.01%
2023/08/25	25.8	17.70	0	0.00	17.75	25.8	18,306	0.14%
2023/08/24	2.9	17.83	0	0.00	17.80	2.9	18,424	0.02%
2023/08/23	28	17.75	0	0.00	17.75	28	18,420	0.15%
2023/08/22	0	17.85	0	0.00	17.80	0	18,493	0.00%
2023/08/21	0.3	17.90	0	0.00	17.80	0.3	18,684	0.00%
2023/08/18	1	17.70	0	0.00	17.65	1	18,774	0.01%
2023/08/17	36.8	17.48	1	17.65	17.60	35.8	18,912	0.19%
2023/08/16	14.2	17.56	4	17.60	17.65	10.2	18,805	0.05%
2023/08/15	34.2	18.04	0	0.00	17.90	34.2	18,815	0.18%
2023/08/14	30.4	18.17	0	0.00	18.10	30.4	18,946	0.16%
2023/08/11	1	18.35	0	0.00	18.35	1	19,084	0.01%
2023/08/10	20.3	18.21	1	18.25	18.20	19.3	19,166	0.10%
2023/08/09	0	0.00	0.1	18.30	18.30	-0.1	19,246	0.00%
2023/08/08	1.2	18.30	0	0.00	18.15	1.2	19,430	0.01%
2023/08/07	1.3	18.30	0.2	18.35	18.30	1	19,599	0.01%
2023/08/04	0.2	18.25	7.1	18.20	18.20	-6.9	19,726	-0.04%
2023/08/02	29.4	18.21	0	0.00	18.20	29.4	19,825	0.15%
2023/08/01	0.1	18.40	0	0.00	18.35	0.1	20,109	0.00%
2023/07/31	9	18.27	0	0.00	18.25	9	20,128	0.04%
2023/07/28	8.3	18.30	0	0.00	18.30	8.3	19,804	0.04%
2023/07/27	11	18.35	0	0.00	18.35	11	19,669	0.06%
2023/07/26	11.4	18.36	0	0.00	18.40	11.4	19,388	0.06%
2023/07/25	19	19.27	0	0.00	19.30	19	18,844	0.10%
2023/07/24	9.1	19.17	0.1	19.25	19.15	8.9	18,061	0.05%
2023/07/21	7.1	19.22	0	0.00	19.25	7.1	17,763	0.04%
2023/07/20	3.2	19.25	20	19.30	19.35	-16.8	17,628	-0.10%
2023/07/19	4.2	19.25	10	19.30	19.25	-5.8	17,394	-0.03%
2023/07/18	0.1	19.35	1	19.40	19.40	-0.9	17,223	-0.01%
2023/07/17	11.2	19.10	13.1	19.10	19.20	-2	16,966	-0.01%
2023/07/13	0	0.00	15	18.90	18.85	-15	16,762	-0.09%
2023/07/12	0.1	18.85	8	18.85	18.85	-7.9	16,749	-0.05%
2023/07/11	1	18.75	1	18.80	18.85	0	16,703	0.00%
2023/07/10	1.4	18.49	0	0.00	18.35	1.4	16,760	0.01%
2023/07/07	19.6	18.20	12	18.25	18.25	7.6	16,722	0.05%
2023/07/06	23.8	18.72	0	0.00	18.50	23.8	16,296	0.15%
2023/07/05	0.1	18.90	0.6	19.05	18.90	-0.5	15,851	0.00%
2023/07/04	0.1	18.95	0.1	18.95	18.90	0	15,812	0.00%
2023/07/03	1.3	18.95	0	0.00	19.00	1.3	15,921	0.01%
2023/06/30	0.1	18.93	0	0.00	18.90	0.1	16,122	0.00%
2023/06/29	4	18.99	0	0.00	19.00	4	15,940	0.03%
2023/06/28	10	19.05	1	19.05	19.05	9	15,971	0.06%
2023/06/27	0	19.10	0	0.00	19.10	0	15,953	0.00%
2023/06/26	0.3	19.11	0	0.00	19.15	0.3	15,913	0.00%
2023/06/21	0.1	19.10	0	0.00	19.15	0.1	15,828	0.00%
2023/06/20	0.4	18.95	0.1	18.95	19.00	0.3	15,758	0.00%
2023/06/19	0.5	18.90	0	0.00	18.90	0.5	15,734	0.00%
2023/06/16	0.1	19.00	0	0.00	19.00	0.1	15,604	0.00%
2023/06/15	3	19.00	0	0.00	19.00	3	15,277	0.02%
2023/06/14	0	0.00	1	19.00	19.10	-1	15,328	-0.01%
2023/06/13	0	18.95	8.3	18.97	19.00	-8.3	15,594	-0.05%
2023/06/12	0.4	19.06	30	18.90	19.00	-29.6	15,505	-0.19%
2023/06/09	0	19.05	13.2	19.01	19.05	-13.2	15,373	-0.09%
2023/06/08	0	0.00	1	18.80	18.85	-1	15,354	-0.01%
2023/06/07	8	18.75	1	18.75	18.80	7	15,447	0.05%
2023/06/06	0.1	18.65	9.8	18.71	18.65	-9.7	15,425	-0.06%
2023/06/05	0	0.00	11	18.65	18.65	-11	15,289	-0.07%
2023/06/01	0.3	18.40	0	0.00	18.35	0.3	14,973	0.00%
2023/05/31	2	18.35	0	0.00	18.35	2	14,857	0.01%
2023/05/30	0	0.00	7.1	18.47	18.45	-7.1	14,350	-0.05%
2023/05/29	0	0.00	1	18.45	18.40	-1	14,320	-0.01%
2023/05/26	0.3	18.35	0.5	18.35	18.35	-0.2	14,433	0.00%
2023/05/25	32.2	18.64	0	0.00	18.35	32.2	14,407	0.22%
2023/05/24	2	18.63	0	0.00	18.70	2	14,324	0.01%
2023/05/23	0	18.65	17	18.66	18.75	-17	14,269	-0.12%
2023/05/22	0	18.50	0.1	18.45	18.55	0	14,224	0.00%
2023/05/19	7.2	18.39	48	18.38	18.45	-40.8	14,108	-0.29%
2023/05/18	0.4	18.45	0	18.45	18.45	0.4	13,810	0.00%
2023/05/17	0.2	18.44	0.5	18.40	18.50	-0.3	13,565	0.00%
2023/05/16	1	18.30	0	0.00	18.40	1	13,236	0.01%
2023/05/15	1.1	18.07	2	18.10	18.15	-0.9	13,112	-0.01%
2023/05/12	0	0.00	0.4	18.25	18.25	-0.4	12,994	0.00%
2023/05/11	1	18.20	51	18.22	18.30	-50	12,811	-0.39%
2023/05/10	0.3	18.10	0	0.00	18.10	0.3	12,569	0.00%
2023/05/09	2	17.95	30	17.85	18.05	-28	12,450	-0.23%
2023/05/08	1.2	18.04	0	0.00	17.95	1.2	12,451	0.01%
2023/05/05	2.1	17.50	0	0.00	17.55	2.1	11,896	0.02%
2023/05/04	1	17.30	0	0.00	17.35	1	11,959	0.01%
2023/05/03	1	17.25	0	0.00	17.30	1	12,121	0.01%
2023/05/02	0.2	17.30	0	0.00	17.35	0.2	12,515	0.00%
2023/04/28	0.1	17.25	0	0.00	17.30	0.1	13,234	0.00%
2023/04/27	1	17.15	0	0.00	17.20	1	13,202	0.01%
2023/04/26	0.1	17.20	1	17.15	17.25	-1	13,306	-0.01%
2023/04/25	2.1	17.17	0	0.00	17.10	2.1	13,272	0.02%
2023/04/24	10	17.13	0	0.00	17.20	10	13,242	0.08%
2023/04/21	0	0.00	1	17.10	17.15	-1	13,345	-0.01%
2023/04/20	2	16.93	0	0.00	17.05	2	13,389	0.01%
2023/04/19	2.2	17.08	0	0.00	17.15	2.2	13,584	0.02%
2023/04/18	1.2	17.16	0.1	17.20	17.25	1.1	13,559	0.01%
2023/04/17	11.2	17.20	0.1	17.15	17.20	11.1	13,584	0.08%
2023/04/14	0	0.00	0.1	17.10	17.15	-0.1	13,573	0.00%
2023/04/13	0.1	17.05	1.1	17.09	17.10	-1.1	13,492	-0.01%
2023/04/12	1	16.80	0.1	16.85	16.95	0.9	13,471	0.01%
2023/04/11	0	16.80	0	0.00	16.80	0	13,485	0.00%
2023/04/10	2.4	16.64	0.2	16.70	16.70	2.2	13,434	0.02%
2023/04/07	0.1	16.65	0	0.00	16.65	0.1	13,413	0.00%
2023/04/06	1.1	16.56	3	16.60	16.65	-2	13,351	-0.01%
2023/03/31	0	16.55	5	16.60	16.60	-5	13,222	-0.04%
2023/03/30	7.2	16.34	0.1	16.35	16.40	7.1	13,032	0.05%
2023/03/29	1	16.35	0	0.00	16.40	1	12,965	0.01%
2023/03/28	2.7	16.43	8	16.45	16.40	-5.3	12,936	-0.04%
2023/03/27	0.2	16.44	0	0.00	16.45	0.2	13,154	0.00%
2023/03/24	0	16.40	0	0.00	16.50	0	13,338	0.00%
2023/03/23	0.1	16.45	0.8	16.35	16.50	-0.8	13,318	-0.01%
2023/03/22	0.3	16.25	111	16.16	16.30	-110.7	13,301	-0.83%	大賣/鉅額交易
2023/03/21	0	16.05	0	0.00	16.05	0	13,431	0.00%
2023/03/20	0.4	16.00	0	0.00	15.95	0.4	13,557	0.00%
2023/03/17	1.2	15.83	0	16.00	16.00	1.1	13,642	0.01%
2023/03/16	4.2	15.64	0	0.00	15.60	4.2	13,590	0.03%
2023/03/15	10.1	16.05	5	16.05	15.85	5.1	13,437	0.04%
2023/03/14	2.2	15.86	0	0.00	15.85	2.2	13,466	0.02%
2023/03/13	4.6	15.88	0	0.00	16.15	4.6	13,336	0.03%
2023/03/10	8.4	16.18	0	0.00	16.15	8.4	13,157	0.06%
2023/03/09	2	16.35	0	0.00	16.45	2	13,143	0.02%
2023/03/08	0	16.50	3	16.45	16.50	-3	13,735	-0.02%
2023/03/07	1.1	16.50	0	0.00	16.50	1.1	13,888	0.01%
2023/03/06	0	0.00	4	16.40	16.40	-4	14,024	-0.03%
2023/03/03	1.2	16.26	0	0.00	16.30	1.2	14,048	0.01%
2023/03/02	1.2	16.27	0	0.00	16.35	1.2	14,129	0.01%
2023/03/01	4.1	16.40	88	16.40	16.35	-83.9	14,146	-0.59%
2023/02/24	1	16.45	0	0.00	16.45	1	14,069	0.01%
2023/02/23	0	16.50	0	0.00	16.55	0	13,957	0.00%
2023/02/21	0	16.55	0	0.00	16.55	0	13,997	0.00%
2023/02/20	0.5	16.60	0	0.00	16.60	0.5	14,097	0.00%
2023/02/17	1.2	16.27	0	0.00	16.40	1.2	14,088	0.01%
2023/02/16	0	0.00	10	16.30	16.25	-10	14,384	-0.07%
2023/02/15	1	16.20	0	0.00	16.25	1	14,727	0.01%
2023/02/14	0.1	16.35	1	16.30	16.35	-0.9	14,756	-0.01%
2023/02/13	0	0.00	5.4	16.25	16.30	-5.4	14,931	-0.04%
2023/02/10	1	16.15	0.2	16.25	16.15	0.8	14,936	0.01%
2023/02/09	1.2	16.16	2	16.15	16.20	-0.8	15,105	-0.01%
2023/02/08	7	16.06	0	0.00	16.10	7	15,129	0.05%
2023/02/07	5.1	16.15	0.6	16.20	16.10	4.6	15,186	0.03%
2023/02/06	2.2	16.18	39	16.30	16.15	-36.9	15,170	-0.24%
2023/02/03	0	0.00	3	16.15	16.30	-3	15,075	-0.02%
2023/02/02	0.1	16.25	0	0.00	16.25	0.1	15,352	0.00%
2023/02/01	6.1	16.18	0	0.00	16.25	6.1	15,289	0.04%
2023/01/31	2.1	16.37	14	16.37	16.25	-11.9	15,294	-0.08%
2023/01/30	2.7	16.15	4	16.10	16.70	-1.3	15,051	-0.01%
2023/01/17	2	15.85	10	15.85	15.80	-8	14,385	-0.06%
2023/01/16	0	0.00	5	15.70	15.80	-5	14,411	-0.03%
2023/01/13	0.1	15.65	2	15.70	15.70	-1.9	14,392	-0.01%
2023/01/12	1	15.50	0	0.00	15.55	1	14,962	0.01%
2023/01/11	0.1	15.65	0	0.00	15.60	0.1	15,264	0.00%
2023/01/10	0.9	15.65	0	0.00	15.70	0.9	15,273	0.01%
2023/01/09	0.3	15.60	11	15.60	15.65	-10.7	15,354	-0.07%
2023/01/06	0.3	15.40	10	15.45	15.35	-9.7	15,292	-0.06%
2023/01/05	1	15.35	8	15.33	15.40	-7	15,567	-0.04%
2023/01/04	0	0.00	2	15.13	15.20	-2	15,590	-0.01%
2023/01/03	1	15.00	0.2	15.05	15.10	0.8	15,843	0.01%
2022/12/30	0.3	15.12	1.2	15.23	15.10	-0.9	15,943	-0.01%
2022/12/29	6	15.06	0	0.00	15.05	6	15,880	0.04%
2022/12/28	1	15.10	0	0.00	15.05	1	15,941	0.01%
2022/12/27	0.3	15.20	10	15.15	15.20	-9.7	16,150	-0.06%
2022/12/26	10.1	15.15	0	0.00	15.10	10.1	16,362	0.06%
2022/12/23	0.1	15.15	0	0.00	15.20	0.1	16,666	0.00%
2022/12/22	0.2	15.20	0	0.00	15.20	0.2	17,096	0.00%
2022/12/20	1	14.95	0	0.00	15.00	1	17,669	0.01%
2022/12/19	20.8	15.20	0	0.00	15.25	20.8	17,914	0.12%
2022/12/16	23	14.90	20	15.05	15.00	3	17,808	0.02%
2022/12/15	2	15.05	21	15.08	15.10	-19	17,895	-0.11%
2022/12/14	0.1	15.05	10	15.10	15.10	-9.9	18,180	-0.05%
2022/12/12	2.2	14.88	0	0.00	14.90	2.2	18,118	0.01%
2022/12/09	20.4	14.95	7	14.92	15.05	13.4	18,529	0.07%
2022/12/08	2.3	14.88	0	0.00	14.80	2.3	18,594	0.01%
2022/12/07	0.3	15.07	3	15.08	15.10	-2.7	18,646	-0.01%
2022/12/06	3.1	14.72	0	0.00	14.65	3.1	18,482	0.02%
2022/12/05	0.3	14.95	5	14.95	14.85	-4.7	18,487	-0.03%
2022/12/02	0.2	15.00	0	0.00	14.90	0.2	18,794	0.00%
2022/12/01	0	15.10	0	0.00	15.10	0	19,241	0.00%
2022/11/30	0.2	15.15	11	15.06	15.15	-10.8	19,201	-0.06%
2022/11/29	0.3	15.00	12	14.92	15.00	-11.7	18,666	-0.06%
2022/11/28	0	14.75	0	14.65	14.65	0	18,704	0.00%
2022/11/25	0.3	14.85	0	0.00	14.85	0.3	18,893	0.00%
2022/11/24	2.1	14.73	0	0.00	14.80	2.1	19,300	0.01%
2022/11/23	23.3	14.70	1	14.70	14.70	22.3	19,416	0.11%
2022/11/22	0.2	14.65	0	0.00	14.60	0.2	19,824	0.00%
2022/11/21	2	14.50	0	0.00	14.60	2	20,125	0.01%
2022/11/18	1	14.35	0	0.00	14.45	1	20,390	0.01%
2022/11/17	0.2	14.64	0	0.00	14.55	0.2	21,325	0.00%
2022/11/16	1	14.65	1	14.70	14.80	0	22,042	0.00%
2022/11/15	10	14.75	12	14.85	14.85	-2	22,522	-0.01%
2022/11/14	0	14.80	0	0.00	14.80	0	22,841	0.00%
2022/11/11	0.1	14.60	7	14.57	14.60	-6.9	22,820	-0.03%
2022/11/10	5	14.01	0	0.00	14.10	5	22,817	0.02%
2022/11/09	1.7	13.96	0	0.00	14.15	1.7	23,053	0.01%
2022/11/08	9.4	13.75	0	0.00	13.75	9.4	23,175	0.04%
2022/11/07	1	13.59	21	13.45	13.65	-20	23,406	-0.09%
2022/11/03	21	13.25	2	13.30	13.25	19	24,133	0.08%
2022/11/02	2.7	13.49	0	0.00	13.45	2.7	24,217	0.01%
2022/11/01	0	13.60	20	13.53	13.55	-20	24,270	-0.08%
2022/10/31	18.8	13.29	0	0.00	13.25	18.8	24,335	0.08%
2022/10/28	0	0.00	30.4	13.62	13.45	-30.4	24,113	-0.13%
2022/10/26	2.4	13.23	2	13.35	13.40	0.4	24,269	0.00%
2022/10/25	0.4	13.10	0	0.00	13.10	0.4	24,242	0.00%
2022/10/24	0.2	13.05	10	13.05	13.00	-9.8	24,566	-0.04%
2022/10/20	16.2	12.54	0	0.00	12.85	16.2	24,599	0.07%
2022/10/19	14.1	12.88	0	0.00	12.90	14.1	24,090	0.06%
2022/10/18	1.1	12.91	0	0.00	13.10	1.1	23,905	0.00%
2022/10/17	0.2	12.95	0	0.00	12.85	0.2	24,135	0.00%
2022/10/13	5.3	13.03	0	0.00	12.90	5.3	24,098	0.02%
2022/10/12	12.1	13.21	0	0.00	13.30	12.1	23,841	0.05%
2022/10/11	9.6	13.36	0	0.00	13.25	9.6	23,892	0.04%
2022/10/07	1.1	13.71	0	0.00	13.75	1.1	23,849	0.00%
2022/10/05	2	13.60	2	13.68	13.65	0	24,050	0.00%
2022/10/04	1.1	13.45	0	0.00	13.55	1.1	24,312	0.00%
2022/10/03	9.8	13.54	0	0.00	13.45	9.8	24,314	0.04%
2022/09/30	3.6	13.73	0	0.00	13.70	3.6	24,186	0.01%
2022/09/28	4.6	13.80	1	13.65	13.65	3.6	23,981	0.01%
2022/09/27	3.1	13.97	0	0.00	13.95	3.1	23,638	0.01%
2022/09/26	18.6	14.12	0	0.00	14.00	18.6	23,652	0.08%
2022/09/23	0.1	14.35	0	0.00	14.35	0.1	23,574	0.00%
2022/09/22	7.2	14.39	0	0.00	14.35	7.2	23,803	0.03%
2022/09/21	20.7	14.70	0	0.00	14.65	20.7	23,808	0.09%
2022/09/20	0.6	14.95	0	0.00	14.80	0.6	23,553	0.00%
2022/09/19	4.2	14.85	1	14.85	14.85	3.2	23,552	0.01%
2022/09/16	8	14.84	0	0.00	14.80	8	23,689	0.03%
2022/09/14	19	14.91	0	0.00	14.85	19	23,465	0.08%
2022/09/12	0.1	15.20	0	0.00	15.15	0.1	24,201	0.00%
2022/09/08	2.2	14.80	0	0.00	15.05	2.2	24,544	0.01%
2022/09/07	10.3	14.87	0	0.00	14.80	10.3	24,478	0.04%
2022/09/05	3	15.00	0	0.00	15.05	3	24,503	0.01%
2022/09/02	15	14.92	0.5	15.05	14.90	14.5	24,728	0.06%
2022/09/01	6	15.03	1	15.05	15.00	5	24,701	0.02%
2022/08/31	0	15.30	0	0.00	15.20	0	24,656	0.00%
2022/08/30	3.2	15.25	20	15.15	15.20	-16.8	24,212	-0.07%
2022/08/29	6.2	15.25	0	0.00	15.20	6.2	24,312	0.03%
2022/08/26	6	15.61	20	15.55	15.60	-14	24,693	-0.06%
2022/08/25	1.5	15.77	0	0.00	15.70	1.5	24,386	0.01%
2022/08/24	17	15.87	0	0.00	15.65	17	24,262	0.07%
2022/08/23	5.3	17.40	43	17.44	17.35	-37.7	23,854	-0.16%
2022/08/22	1.2	17.50	1	17.50	17.45	0.2	23,319	0.00%
2022/08/19	50	17.30	0	0.00	17.50	50	22,893	0.22%
2022/08/18	0	17.50	0	0.00	17.45	0	22,545	0.00%
2022/08/17	0.2	17.50	0	0.00	17.45	0.2	22,433	0.00%
2022/08/15	0.2	17.20	0	0.00	17.10	0.2	22,193	0.00%
2022/08/12	1	16.90	0	0.00	16.85	1	22,125	0.00%
2022/08/11	1.1	16.95	14	16.95	16.90	-12.9	22,181	-0.06%
2022/08/10	3	16.30	0	0.00	16.45	3	21,960	0.01%
2022/08/09	14.1	15.84	0	0.00	15.90	14.1	21,795	0.06%
2022/08/08	0.3	16.00	0	16.00	15.90	0.3	21,931	0.00%
2022/08/04	0.2	15.63	0	0.00	15.60	0.2	23,163	0.00%
2022/08/03	0.1	15.70	0	0.00	15.65	0.1	23,404	0.00%
2022/08/02	1	15.65	0	0.00	15.75	1	23,968	0.00%
2022/08/01	0.2	15.90	2	15.75	15.80	-1.8	24,602	-0.01%
2022/07/29	0.1	15.85	0	0.00	15.70	0.1	25,403	0.00%
2022/07/28	0.4	15.70	10	15.60	15.70	-9.6	26,493	-0.04%
2022/07/27	2	15.50	1	15.50	15.55	1	26,527	0.00%
2022/07/25	1.1	15.55	0	0.00	15.60	1.1	26,854	0.00%
2022/07/22	0.2	15.60	0	0.00	15.60	0.2	27,073	0.00%
2022/07/21	0.4	15.40	0	0.00	15.35	0.4	27,178	0.00%
2022/07/20	1	15.15	2	15.25	15.15	-1	27,406	0.00%
2022/07/19	1.2	15.26	0	0.00	15.20	1.2	27,731	0.00%
2022/07/18	0.2	15.30	0	0.00	15.20	0.2	28,028	0.00%
2022/07/15	4.8	14.98	0	0.00	14.90	4.8	28,254	0.02%
2022/07/14	2.2	15.26	0	0.00	15.30	2.2	28,332	0.01%
2022/07/13	1.1	15.21	2	15.27	15.30	-1	28,635	0.00%
2022/07/12	8.2	14.95	0	0.00	14.85	8.2	28,848	0.03%
2022/07/11	4.1	15.72	0.2	15.75	15.50	3.9	28,663	0.01%
2022/07/08	0.4	15.98	0	0.00	15.90	0.4	28,870	0.00%
2022/07/07	1.2	15.77	0	0.00	15.70	1.2	29,048	0.00%
2022/07/06	4.1	15.85	0	0.00	15.75	4.1	29,193	0.01%
2022/07/05	50	16.00	0	0.00	16.10	50	29,615	0.17%
2022/07/04	0	15.95	0	0.00	16.05	0	29,922	0.00%
2022/07/01	42.1	16.17	1	16.05	16.00	41.1	30,445	0.13%
2022/06/30	30.4	16.47	0	0.00	16.30	30.4	30,994	0.10%
2022/06/29	10	16.63	0	0.00	16.70	10	31,165	0.03%
2022/06/28	0.2	16.95	0	0.00	16.90	0.2	31,677	0.00%
2022/06/27	2	16.90	0	0.00	16.85	2	31,978	0.01%
2022/06/23	1.1	16.75	0	0.00	16.90	1.1	31,775	0.00%
2022/06/22	0.2	16.90	0	0.00	16.85	0.2	31,985	0.00%
2022/06/21	0.7	17.01	3	17.02	17.10	-2.3	32,130	-0.01%
2022/06/20	0.2	16.77	1	16.85	16.70	-0.8	32,505	0.00%
2022/06/17	8.4	16.62	0	0.00	16.60	8.4	32,243	0.03%
2022/06/16	5.3	17.12	0	0.00	16.90	5.3	31,909	0.02%
2022/06/15	0.3	17.00	0	0.00	16.90	0.3	32,139	0.00%
2022/06/14	2.2	16.72	0	0.00	16.90	2.2	32,268	0.01%
2022/06/13	5	16.75	0	0.00	16.85	5	32,212	0.02%
2022/06/10	1	17.20	0	0.00	17.15	1	32,043	0.00%
2022/06/09	3	17.28	0	0.00	17.35	3	32,004	0.01%
2022/06/08	5.3	17.65	0	0.00	17.60	5.3	31,912	0.02%
2022/06/07	1.1	17.61	0	0.00	17.70	1.1	32,378	0.00%
2022/06/02	2	17.53	0	0.00	17.50	2	32,654	0.01%
2022/06/01	3.4	17.65	0	0.00	17.55	3.4	33,482	0.01%
2022/05/31	0.4	17.93	0	0.00	17.95	0.4	33,658	0.00%
2022/05/30	1	17.70	1.3	17.73	17.70	-0.4	33,382	0.00%
2022/05/27	0	17.30	0	0.00	17.25	0	33,334	0.00%
2022/05/26	1.4	17.00	0	0.00	16.95	1.4	33,548	0.00%
2022/05/25	2	16.95	1	16.90	17.00	1	34,266	0.00%
2022/05/24	2	17.00	0	0.00	17.00	2	34,984	0.01%
2022/05/23	20.2	17.05	0.3	16.95	17.05	19.8	35,215	0.06%
2022/05/20	0	0.00	2	17.15	17.05	-2	35,541	-0.01%
2022/05/19	1	16.75	0	0.00	16.80	1	35,645	0.00%
2022/05/18	0.2	17.34	0	0.00	17.25	0.2	35,469	0.00%
2022/05/17	0.2	16.90	0	0.00	16.85	0.2	35,397	0.00%
2022/05/16	0.4	16.82	0	0.00	16.80	0.4	35,438	0.00%
2022/05/13	7.2	16.59	0	0.00	16.70	7.2	35,469	0.02%
2022/05/12	19	16.91	3	16.90	16.70	16	35,265	0.05%
2022/05/11	12.1	17.41	8	17.30	17.35	4.1	34,614	0.01%
2022/05/10	2.1	17.41	0	0.00	17.50	2.1	34,449	0.01%
2022/05/09	16	17.96	0	0.00	17.85	16	34,032	0.05%
2022/05/06	26.8	18.30	0	0.00	18.40	26.8	33,606	0.08%
2022/05/05	23.3	18.85	0	0.00	18.90	23.3	33,232	0.07%
2022/05/04	1.3	19.28	2	19.25	19.40	-0.7	32,016	0.00%
2022/05/03	8	19.20	0	0.00	19.30	8	32,347	0.02%
2022/04/28	5	19.02	5	19.00	19.15	0	32,851	0.00%
2022/04/27	7	19.17	0	0.00	19.10	7	32,897	0.02%
2022/04/26	0.2	19.43	0	0.00	19.35	0.2	32,939	0.00%
2022/04/25	6	18.95	1	19.10	19.15	5	33,000	0.02%
2022/04/22	2.2	19.31	0	0.00	19.35	2.2	33,222	0.01%
2022/04/21	10	19.28	0	0.00	19.30	10	34,166	0.03%
2022/04/20	6.3	19.38	0	0.00	19.60	6.3	35,608	0.02%
2022/04/19	1.2	19.41	0	0.00	19.40	1.2	35,711	0.00%
2022/04/18	21.8	19.72	10	19.44	19.55	11.8	36,045	0.03%
2022/04/15	5.1	20.06	2	20.00	20.00	3.1	35,692	0.01%
2022/04/14	4.1	20.24	5	20.15	20.15	-0.9	35,789	0.00%
2022/04/13	12	20.55	0	0.00	20.55	12	35,586	0.03%
2022/04/12	1	20.55	0	0.00	20.60	1	35,447	0.00%
2022/04/11	13.1	20.73	1	20.75	20.70	12.1	35,138	0.03%
2022/04/08	3.1	20.57	8.5	20.56	20.95	-5.4	34,541	-0.02%
2022/04/07	7	20.91	10.7	20.71	20.70	-3.7	34,289	-0.01%
2022/04/06	1.1	21.09	1	21.00	21.10	0.1	33,694	0.00%
2022/04/01	1	20.55	40	20.57	20.60	-39	33,019	-0.12%
2022/03/31	1.3	20.58	36.4	20.40	20.50	-35.1	32,491	-0.11%
2022/03/30	0.4	20.15	0	0.00	20.15	0.4	31,703	0.00%
2022/03/28	2.3	19.68	1	19.95	19.95	1.3	31,270	0.00%
2022/03/25	29	19.82	3	19.85	19.85	26	31,246	0.08%
2022/03/24	5	20.10	0	0.00	20.15	5	30,875	0.02%
2022/03/23	1.1	20.16	10	20.20	20.25	-8.9	30,712	-0.03%
2022/03/22	1.1	19.80	2	19.73	19.80	-0.9	30,062	0.00%
2022/03/21	1.2	19.61	0	0.00	19.65	1.2	29,799	0.00%
2022/03/18	2.2	19.72	0	0.00	19.60	2.2	29,812	0.01%
2022/03/17	3.2	19.45	2.9	19.50	19.45	0.3	29,442	0.00%
2022/03/16	0.2	19.05	0	0.00	19.20	0.2	29,204	0.00%
2022/03/15	5.2	18.85	0	0.00	19.00	5.2	29,031	0.02%
2022/03/14	0.3	18.87	0	0.00	18.85	0.3	28,994	0.00%
2022/03/11	1.2	18.86	0	0.00	18.90	1.2	29,061	0.00%
2022/03/10	3	18.98	7.5	18.85	18.95	-4.5	29,074	-0.02%
2022/03/09	8.1	18.30	0	0.00	18.30	8.1	28,602	0.03%
2022/03/08	8.1	18.30	10	18.50	18.25	-1.9	28,406	-0.01%
2022/03/07	16.8	18.70	0	0.00	18.90	16.8	27,652	0.06%
2022/03/04	4.1	19.30	0	0.00	19.35	4.1	27,929	0.01%
2022/03/03	1.1	19.51	0	0.00	19.60	1.1	27,931	0.00%
2022/03/02	6	19.44	0	0.00	19.60	6	28,069	0.02%
2022/03/01	0.2	19.58	1	19.60	19.60	-0.8	27,944	0.00%
2022/02/25	10.8	19.35	0	0.00	19.50	10.8	27,627	0.04%
2022/02/24	4.5	19.47	0	0.00	19.50	4.5	26,939	0.02%
2022/02/23	2	19.80	6.3	19.80	19.85	-4.3	26,279	-0.02%
2022/02/22	27.2	19.72	0	0.00	19.85	27.2	26,396	0.10%
2022/02/21	7.3	19.97	0	0.00	20.05	7.3	26,106	0.03%
2022/02/18	13.1	20.15	10	20.10	20.10	3.1	26,459	0.01%
2022/02/17	1.2	20.20	10.5	20.20	20.20	-9.3	26,477	-0.03%
2022/02/16	10.3	20.10	22.1	20.16	20.20	-11.8	26,411	-0.04%
2022/02/15	17.1	20.14	2	20.15	20.10	15.1	26,274	0.06%
2022/02/14	2	20.15	0	0.00	20.30	2	26,109	0.01%
2022/02/11	3.3	20.46	0	0.00	20.55	3.3	25,751	0.01%
2022/02/10	2.2	20.41	10	20.50	20.50	-7.8	25,596	-0.03%
2022/02/09	4	20.39	1	20.40	20.45	3	25,426	0.01%
2022/02/08	0.1	20.30	16.2	20.19	20.30	-16	25,225	-0.06%
2022/02/07	3.1	20.04	10	19.93	20.10	-6.9	24,881	-0.03%
2022/01/26	1.1	19.65	5	19.70	19.65	-4	24,408	-0.02%
2022/01/25	19.7	19.63	0	0.00	19.70	19.7	24,197	0.08%
2022/01/24	17	19.88	5	19.75	20.00	12	23,764	0.05%
2022/01/21	11.2	20.03	1	20.10	20.15	10.2	23,554	0.04%
2022/01/20	2	20.20	0	0.00	20.45	2	23,006	0.01%
2022/01/19	8.6	20.62	2	20.60	20.55	6.6	22,785	0.03%
2022/01/18	12	20.60	10	20.55	20.70	2	22,400	0.01%
2022/01/17	10.3	20.41	3	20.33	20.50	7.3	22,119	0.03%
2022/01/14	2.4	20.74	0	0.00	20.55	2.4	21,478	0.01%
2022/01/13	4	20.24	33.8	20.09	20.50	-29.8	20,292	-0.15%
2022/01/12	0	0.00	5	19.50	19.50	-5	18,544	-0.03%
2022/01/11	2.2	19.10	2.3	19.33	19.40	-0.1	18,368	0.00%
2022/01/07	1.1	18.91	1	19.10	18.95	0.1	18,617	0.00%
2022/01/06	0.4	18.85	5	18.90	18.85	-4.6	18,353	-0.02%
2022/01/04	2	18.75	0.3	18.85	18.80	1.7	18,561	0.01%
2022/01/03	4	18.85	0	0.00	18.85	4	18,623	0.02%
2021/12/30	9	18.95	0	0.00	18.95	9	18,824	0.05%
2021/12/29	1	18.90	5	18.90	18.95	-4	18,923	-0.02%
2021/12/28	0.4	18.90	38	18.80	18.90	-37.6	19,040	-0.20%
2021/12/23	0	0.00	4	18.65	18.65	-4	19,754	-0.02%
2021/12/20	3.1	18.55	0	0.00	18.55	3.1	20,255	0.02%
2021/12/17	0.8	18.75	0	0.00	18.75	0.8	20,299	0.00%
2021/12/16	0	18.70	0	0.00	18.65	0	20,334	0.00%
2021/12/15	8.3	18.61	0	0.00	18.65	8.3	20,917	0.04%
2021/12/14	4.5	18.63	0	0.00	18.75	4.5	21,365	0.02%
2021/12/13	7.2	18.91	1	18.90	18.90	6.2	21,367	0.03%
2021/12/10	2	18.95	0	0.00	18.95	2	21,476	0.01%
2021/12/09	0	0.00	0.2	18.90	19.00	-0.2	21,678	0.00%
2021/12/08	2	18.85	0	0.00	18.85	2	22,132	0.01%
2021/12/07	4	18.61	0	0.00	18.90	4	22,262	0.02%
2021/12/06	4.3	18.56	0	0.00	18.70	4.3	22,391	0.02%
2021/12/03	10	18.55	0	0.00	18.55	10	22,953	0.04%
2021/12/02	0.4	17.06	0	0.00	18.60	0.4	24,218	0.00%
2021/12/01	0.3	18.65	0	0.00	18.65	0.3	25,549	0.00%
2021/11/30	11.5	18.18	6	18.60	18.60	5.5	26,132	0.02%
2021/11/29	4	18.08	2	18.10	18.20	2	26,102	0.01%
2021/11/26	12.4	18.40	0.1	18.45	18.35	12.3	26,820	0.05%
2021/11/24	2.2	18.61	0	0.00	18.60	2.2	29,311	0.01%
2021/11/22	25.1	18.70	7.1	18.65	18.70	18	30,460	0.06%
2021/11/19	17.2	18.93	3	18.90	18.95	14.1	30,665	0.05%
2021/11/18	6	19.17	0	0.00	19.30	6	31,135	0.02%
2021/11/17	0.1	19.20	0	0.00	19.25	0.1	31,066	0.00%
2021/11/16	0.6	18.67	0.8	18.70	18.70	-0.2	30,550	0.00%
2021/11/15	12.2	18.63	5.6	18.64	18.55	6.6	30,557	0.02%
2021/11/12	0.3	18.47	1	18.50	18.45	-0.7	30,520	0.00%
2021/11/11	0	0.00	11	18.40	18.45	-11	30,627	-0.04%
2021/11/10	5	18.20	0	0.00	18.30	5	30,857	0.02%
2021/11/09	0	18.25	1	18.15	18.30	-1	30,977	0.00%
2021/11/08	3.2	18.20	0	0.00	18.20	3.2	31,001	0.01%
2021/11/05	0.7	18.25	0	0.00	18.25	0.7	31,251	0.00%
2021/11/03	3.3	18.07	0	0.00	18.15	3.3	31,384	0.01%
2021/11/02	0	0.00	5	18.20	18.15	-5	31,462	-0.02%
2021/11/01	4.4	18.23	1	18.20	18.25	3.4	31,597	0.01%
2021/10/29	6.2	18.29	0	0.00	18.25	6.2	31,549	0.02%
2021/10/27	2.4	18.39	1.1	18.40	18.40	1.3	31,612	0.00%
2021/10/26	1	18.60	0	0.00	18.55	1	31,619	0.00%
2021/10/25	2.4	18.48	2	18.60	18.60	0.4	31,803	0.00%
2021/10/21	2	18.55	0	0.00	18.50	2	33,071	0.01%
2021/10/20	1	18.50	0	18.50	18.50	1	33,634	0.00%
2021/10/19	1.1	18.55	30	18.60	18.60	-28.9	34,067	-0.08%
2021/10/18	1	18.65	12.7	18.67	18.65	-11.7	34,173	-0.03%
2021/10/15	1.8	18.17	7.1	18.07	18.20	-5.4	33,764	-0.02%
2021/10/14	6	17.89	0.5	17.95	17.90	5.5	33,864	0.02%
2021/10/13	4	17.88	0	0.00	17.95	4	34,310	0.01%
2021/10/12	5.6	17.87	0	17.80	18.00	5.5	34,716	0.02%
2021/10/08	1.9	17.97	0	0.00	17.95	1.9	34,575	0.01%
2021/10/07	0.3	18.00	0	0.00	18.00	0.3	34,696	0.00%
2021/10/06	4.2	17.79	0	0.00	17.85	4.2	34,890	0.01%
2021/10/05	0.6	17.91	1.8	17.84	17.85	-1.2	35,446	0.00%
2021/10/04	7.1	17.74	0	0.00	17.80	7.1	35,833	0.02%
2021/10/01	40.9	17.78	41	17.80	17.75	-0.1	35,967	0.00%
2021/09/30	3	17.92	1	18.00	18.10	2	35,851	0.01%
2021/09/29	2.4	17.92	0.5	18.00	18.00	1.9	36,079	0.01%
2021/09/28	0.1	18.00	0	0.00	18.05	0.1	36,072	0.00%
2021/09/27	1.2	18.00	9.1	18.00	18.00	-7.9	36,178	-0.02%
2021/09/24	3.1	18.00	0	0.00	18.05	3.1	36,121	0.01%
2021/09/23	0.1	18.10	0	0.00	18.05	0.1	36,116	0.00%
2021/09/22	0.4	17.95	0	0.00	17.90	0.4	36,082	0.00%
2021/09/17	5.1	18.25	0	0.00	18.20	5.1	35,621	0.01%
2021/09/16	5	18.30	6.7	18.39	18.40	-1.7	35,283	0.00%
2021/09/15	0.2	18.46	50	18.40	18.35	-49.8	35,155	-0.14%
2021/09/14	10	18.65	1	18.50	18.55	9	35,162	0.03%
2021/09/13	0.2	18.57	2	18.45	18.55	-1.8	35,042	-0.01%
2021/09/10	0	18.25	1	18.15	18.25	-1	34,858	0.00%
2021/09/09	50	17.90	0	0.00	17.95	50	35,149	0.14%
2021/09/08	6	17.93	0	0.00	17.85	6	34,927	0.02%
2021/09/07	8	18.20	29	18.17	18.10	-21	34,344	-0.06%
2021/09/06	6.5	19.39	20	19.43	19.35	-13.5	33,144	-0.04%
2021/09/03	13	19.04	1	19.00	19.05	12	31,674	0.04%
2021/09/02	13.1	18.90	21	18.90	18.85	-7.9	30,881	-0.03%
2021/09/01	11	19.33	11	19.36	19.25	0	30,020	0.00%
2021/08/31	27.2	19.27	3	19.45	19.35	24.2	29,352	0.08%
2021/08/30	21.1	19.29	12	19.28	19.60	9.1	28,246	0.03%
2021/08/27	2	18.38	0	0.00	18.40	2	26,901	0.01%
2021/08/25	35.4	17.76	1	17.75	17.80	34.4	26,734	0.13%
2021/08/24	11	17.44	24.2	17.44	17.70	-13.2	26,372	-0.05%
2021/08/23	2	17.05	0	0.00	17.10	2	25,647	0.01%
2021/08/20	2.3	16.86	10	16.90	16.90	-7.7	25,614	-0.03%
2021/08/19	6.1	16.86	0	0.00	16.90	6.1	25,986	0.02%
2021/08/18	0	0.00	30	16.93	17.00	-30	25,898	-0.12%
2021/08/17	0.1	16.85	0	0.00	16.90	0.1	25,913	0.00%
2021/08/16	12	16.77	12	16.77	16.80	0	25,877	0.00%
2021/08/13	0.5	17.00	0	0.00	16.95	0.5	25,848	0.00%
2021/08/12	20.2	17.15	0	0.00	17.10	20.2	25,990	0.08%
2021/08/10	4	17.00	0	0.00	17.00	4	26,273	0.02%
2021/08/09	1	17.00	0	0.00	17.05	1	26,921	0.00%
2021/08/06	5.2	17.15	41	17.14	17.10	-35.8	27,264	-0.13%
2021/08/04	0.1	17.00	0	0.00	17.00	0.1	29,250	0.00%
2021/08/03	2	16.95	0	0.00	17.00	2	29,885	0.01%
2021/08/02	0.5	17.00	0	0.00	17.00	0.5	30,565	0.00%
2021/07/30	27	16.98	0	0.00	16.95	27	30,743	0.09%
2021/07/29	0.2	17.00	0.3	16.90	17.05	-0.1	31,030	0.00%
2021/07/28	8.9	16.66	7	16.70	16.85	1.9	31,290	0.01%
2021/07/27	21.5	16.82	25	16.89	16.75	-3.5	31,684	-0.01%
2021/07/26	5.1	17.45	0	0.00	17.20	5.1	32,480	0.02%
2021/07/23	0	0.00	32	17.00	17.15	-32	31,973	-0.10%
2021/07/22	1	16.85	0	0.00	16.90	1	31,577	0.00%
2021/07/21	0	0.00	0.4	16.60	16.70	-0.4	31,440	0.00%
2021/07/20	1	16.55	32	16.64	16.50	-31	31,511	-0.10%
2021/07/19	10.2	16.75	0	0.00	16.80	10.2	31,215	0.03%
2021/07/16	25	16.53	0	0.00	16.60	25	31,062	0.08%
2021/07/15	2.3	16.25	3	16.25	16.25	-0.7	30,758	0.00%
2021/07/14	21	16.30	0.2	16.30	16.30	20.8	30,726	0.07%
2021/07/13	0	16.30	25	16.30	16.35	-25	31,238	-0.08%
2021/07/12	1.2	16.36	70	16.50	16.20	-68.8	31,063	-0.22%
2021/07/09	11	16.08	0	0.00	16.10	11	30,499	0.04%
2021/07/08	0	0.00	3	15.90	15.90	-3	30,047	-0.01%
2021/07/07	0	15.70	2	15.73	15.75	-2	29,850	-0.01%
2021/07/06	0.2	15.70	0	0.00	15.75	0.2	29,706	0.00%
2021/07/05	5.1	15.35	3	15.43	15.45	2.1	29,426	0.01%
2021/07/01	0.3	15.25	0	0.00	15.25	0.3	29,105	0.00%
2021/06/30	0	15.20	0	0.00	15.25	0	29,054	0.00%
2021/06/29	0.3	15.15	0	0.00	15.15	0.3	28,937	0.00%
2021/06/28	0.1	15.15	0	0.00	15.20	0.1	28,984	0.00%
2021/06/25	7.5	15.10	0	0.00	15.15	7.5	28,918	0.03%
2021/06/24	5	15.05	0	0.00	15.05	5	28,900	0.02%
2021/06/23	0	0.00	7	15.04	15.05	-7	28,948	-0.02%
2021/06/22	11	14.85	0	0.00	14.90	11	28,784	0.04%
2021/06/21	0.2	14.86	0	0.00	14.80	0.2	28,549	0.00%
2021/06/18	10	14.91	0	0.00	14.90	10	28,221	0.04%
2021/06/17	8.8	15.05	3.6	15.06	15.05	5.2	27,741	0.02%
2021/06/16	3	15.05	0	0.00	15.15	3	27,915	0.01%
2021/06/15	5.7	15.06	0	0.00	15.10	5.7	27,789	0.02%
2021/06/11	2	15.10	0	0.00	15.15	2	27,730	0.01%
2021/06/10	0.1	15.10	0	0.00	15.10	0.1	27,746	0.00%
2021/06/08	15	15.25	14	15.23	15.30	1	27,409	0.00%
2021/06/07	0.3	15.18	0	0.00	15.20	0.3	27,247	0.00%
2021/06/04	3.1	15.20	0.4	15.20	15.25	2.7	26,961	0.01%
2021/06/03	13.1	15.20	2	15.15	15.25	11.1	27,056	0.04%
2021/06/02	8	15.17	68.9	15.20	15.15	-60.9	26,789	-0.23%
2021/06/01	5.3	14.80	2	14.85	14.85	3.3	26,001	0.01%
2021/05/31	0	0.00	10	14.75	14.80	-10	26,079	-0.04%
2021/05/28	0	0.00	2	14.65	14.70	-2	26,043	-0.01%
2021/05/27	22	14.50	0	0.00	14.50	22	25,968	0.08%
2021/05/26	2	14.65	2	14.65	14.70	0	25,799	0.00%
2021/05/21	3	14.50	3	14.50	14.60	0	25,834	0.00%
2021/05/20	70	14.35	0	0.00	14.35	70	25,554	0.27%
2021/05/19	0	0.00	70.3	14.20	14.25	-70.3	25,374	-0.28%
2021/05/18	59	13.95	0	0.00	14.25	59	25,257	0.23%
2021/05/17	36.4	13.86	0	0.00	13.80	36.4	25,187	0.14%
2021/05/14	5	14.15	70.2	14.15	14.20	-65.2	24,408	-0.27%
2021/05/13	36	14.20	0.6	14.30	14.05	35.4	24,008	0.15%
2021/05/12	34.3	14.43	3.1	14.11	14.30	31.2	23,669	0.13%
2021/05/11	63	15.06	2	14.95	14.90	61	22,174	0.28%
2021/05/10	1.1	15.10	11	15.08	15.20	-9.9	21,581	-0.05%
2021/05/07	10	14.85	0	0.00	14.90	10	21,096	0.05%
2021/05/06	20.2	14.75	40	14.70	14.80	-19.8	20,863	-0.09%
2021/05/05	11	14.46	0	0.00	14.55	11	20,432	0.05%
2021/05/04	21	14.38	1	14.30	14.45	20	19,962	0.10%
2021/05/03	82.3	15.07	20.3	14.78	14.65	62	19,054	0.33%
2021/04/28	0	0.00	30	14.10	14.15	-30	17,532	-0.17%
2021/04/26	0	0.00	2	14.00	14.10	-2	17,606	-0.01%
2021/04/23	0	0.00	0.1	13.90	13.95	-0.1	17,333	0.00%
2021/04/22	0.5	13.90	1	13.90	13.95	-0.5	17,267	0.00%
2021/04/21	5	13.85	0	0.00	13.90	5	16,983	0.03%
2021/04/20	0	0.00	1.4	13.95	14.05	-1.4	16,879	-0.01%
2021/04/19	11	13.95	15	13.87	14.05	-4	16,737	-0.02%
2021/04/16	0	13.60	0	0.00	13.70	0	16,123	0.00%
2021/04/15	0.4	13.50	4	13.55	13.55	-3.6	16,064	-0.02%
2021/04/14	0.2	13.40	0	0.00	13.50	0.2	15,922	0.00%
2021/04/13	0	13.40	0	0.00	13.40	0	15,840	0.00%
2021/04/12	10.3	13.35	39.2	13.35	13.40	-28.9	15,701	-0.18%
2021/04/09	35	13.29	0	0.00	13.30	35	15,537	0.23%
2021/04/08	1	13.35	10	13.30	13.30	-9	15,456	-0.06%
2021/04/07	0	13.35	65	13.40	13.40	-65	15,631	-0.42%
2021/04/06	0.4	13.35	0	0.00	13.30	0.4	15,558	0.00%
2021/04/01	0.4	13.40	0.7	13.40	13.40	-0.3	15,476	0.00%
2021/03/31	10	13.40	5	13.40	13.40	5	15,360	0.03%
2021/03/30	15	13.38	1	13.45	13.45	14	15,108	0.09%
2021/03/29	6.1	13.35	50.1	13.35	13.40	-43.9	14,953	-0.29%
2021/03/25	0	0.00	3	13.25	13.30	-3	14,698	-0.02%
2021/03/24	5	13.20	0	0.00	13.20	5	14,722	0.03%
2021/03/23	0	0.00	2	13.20	13.20	-2	14,748	-0.01%
2021/03/22	2	13.15	15	13.20	13.20	-13	14,775	-0.09%
2021/03/19	0.2	13.10	0.6	13.15	13.10	-0.4	14,780	0.00%
2021/03/18	0	0.00	21	13.20	13.20	-21	14,451	-0.15%
2021/03/17	0	0.00	0	13.25	13.20	0	14,523	0.00%
2021/03/16	0	13.30	20	13.28	13.30	-20	14,526	-0.14%
2021/03/15	0.2	13.30	0	0.00	13.30	0.2	14,569	0.00%
2021/03/12	0.3	13.25	0	0.00	13.25	0.3	14,765	0.00%
2021/03/11	2	13.25	0	0.00	13.30	2	14,942	0.01%
2021/03/10	0	0.00	12	13.25	13.20	-12	14,777	-0.08%
2021/03/08	1	13.00	0	0.00	13.00	1	14,464	0.01%
2021/03/05	0.4	13.05	0	0.00	13.05	0.4	14,321	0.00%
2021/03/04	2	13.00	0	0.00	13.00	2	14,957	0.01%
2021/03/03	0.5	13.10	10	13.10	13.10	-9.5	14,898	-0.06%
2021/03/02	1.2	13.00	5	13.00	12.95	-3.8	14,725	-0.03%
2021/02/26	5	13.03	0	0.00	12.95	5	14,593	0.03%
2021/02/25	3	13.20	5.2	13.17	13.25	-2.2	14,193	-0.02%
2021/02/24	15	13.05	0	0.00	13.10	15	14,062	0.11%
2021/02/23	1	13.00	8	12.96	13.05	-7	14,005	-0.05%
2021/02/22	0.1	12.90	6	12.90	12.90	-5.9	13,870	-0.04%
2021/02/18	11	12.90	5	12.89	12.90	6	13,828	0.04%
2021/02/17	10.3	12.73	0	0.00	12.90	10.3	13,856	0.07%
2021/02/05	0.8	12.70	0.4	12.70	12.70	0.3	13,528	0.00%
2021/02/04	5	12.55	0	0.00	12.55	5	13,555	0.04%
2021/02/03	18	12.55	0	0.00	12.55	18	13,800	0.13%
2021/02/01	1	12.75	0.8	12.70	12.70	0.2	13,482	0.00%
2021/01/29	7	12.62	0	0.00	12.50	7	13,397	0.05%
2021/01/28	10.2	12.70	0	0.00	12.65	10.2	13,059	0.08%
2021/01/27	0	0.00	2	12.80	12.70	-2	12,875	-0.02%
2021/01/26	5	12.70	0	0.00	12.70	5	12,815	0.04%
2021/01/25	0	0.00	8	12.74	12.80	-8	12,747	-0.06%
2021/01/22	5.2	12.75	0	0.00	12.70	5.2	12,781	0.04%
2021/01/20	11	12.85	3.4	12.94	12.80	7.6	12,518	0.06%
2021/01/18	0.6	13.10	0	0.00	13.05	0.6	12,036	0.00%
2021/01/15	4	13.30	0	0.00	13.15	4	11,978	0.03%
2021/01/14	10.2	13.25	4.2	13.30	13.30	6	11,951	0.05%
2021/01/13	10.2	13.25	4	13.30	13.25	6.2	11,906	0.05%
2021/01/12	40.3	13.30	0	0.00	13.20	40.3	11,791	0.34%
2021/01/11	51	13.30	3.1	13.30	13.35	47.9	11,693	0.41%
2021/01/08	0	0.00	2	13.25	13.30	-2	11,528	-0.02%
2021/01/07	5	13.15	0.2	13.10	13.15	4.8	11,352	0.04%
2021/01/06	0	13.15	6	13.13	13.15	-6	11,319	-0.05%
2021/01/05	0.4	13.20	0	0.00	13.20	0.4	11,178	0.00%
2021/01/04	0.4	13.20	8	13.20	13.20	-7.6	11,161	-0.07%
2020/12/28	0.1	13.00	0	0.00	13.00	0.1	10,776	0.00%
2020/12/25	0.8	13.00	0	0.00	13.00	0.8	10,796	0.01%
2020/12/22	2	13.05	5	13.05	13.05	-3	11,127	-0.03%
2020/12/17	3	13.10	10	13.05	13.15	-7	11,496	-0.06%
2020/12/16	1.2	13.10	1	13.05	13.10	0.2	11,507	0.00%
2020/12/15	0	13.00	5	12.95	12.95	-5	11,510	-0.04%
2020/12/14	0.6	13.05	0	0.00	13.05	0.6	11,463	0.01%
2020/12/11	6.2	13.15	6	13.10	13.15	0.2	11,613	0.00%
2020/12/10	9	12.94	17	12.93	12.95	-8	11,487	-0.07%
2020/12/09	0	0.00	2	12.90	12.95	-2	11,395	-0.02%
2020/12/08	2	13.00	0	0.00	12.95	2	11,315	0.02%
2020/12/07	5.6	13.24	30	13.25	13.20	-24.4	11,141	-0.22%
2020/12/03	0.4	13.25	0	0.00	13.25	0.4	11,002	0.00%
2020/12/02	0	0.00	0	13.30	13.30	0	11,007	0.00%
2020/12/01	0.4	13.30	1	13.20	13.30	-0.6	11,024	-0.01%
2020/11/30	0	0.00	2	13.35	13.35	-2	11,135	-0.02%
2020/11/27	0	0.00	20	13.25	13.35	-20	10,464	-0.19%
2020/11/24	0	0.00	0.1	13.30	13.30	-0.1	10,609	0.00%
2020/11/23	0	0.00	0.2	13.30	13.35	-0.2	10,605	0.00%
2020/11/20	5	13.25	0	0.00	13.30	5	10,541	0.05%
2020/11/19	0.3	13.25	12	13.30	13.30	-11.7	10,487	-0.11%
2020/11/18	0	0.00	9	13.20	13.35	-9	10,607	-0.08%
2020/11/17	2	13.20	10	13.20	13.30	-8	10,950	-0.07%
2020/11/16	0.7	13.25	1.2	13.29	13.30	-0.5	11,260	0.00%
2020/11/13	0.1	13.20	0.2	13.15	13.20	0	11,200	0.00%
2020/11/12	0	0.00	0.9	13.30	13.20	-0.9	11,255	-0.01%
2020/11/10	12.2	13.15	5.4	13.15	13.20	6.8	10,959	0.06%
2020/11/09	0	13.05	0	0.00	13.05	0	10,922	0.00%
2020/11/06	0.2	13.00	0	0.00	13.00	0.2	11,128	0.00%
2020/11/05	0.8	12.95	0	0.00	12.95	0.8	11,846	0.01%
2020/11/03	0.4	12.90	0.9	12.80	12.90	-0.5	13,229	0.00%
2020/10/30	0	12.65	0.1	12.68	12.60	-0.1	14,527	0.00%
2020/10/29	0.2	12.80	0	0.00	12.65	0.2	14,705	0.00%
2020/10/28	2	12.80	0	0.00	12.85	2	14,760	0.01%
2020/10/27	0.2	12.90	0	0.00	12.80	0.2	15,031	0.00%
2020/10/23	0	12.80	0	0.00	12.80	0	15,452	0.00%
2020/10/20	0	12.85	0	0.00	12.80	0	15,935	0.00%
2020/10/19	0.7	12.90	15.9	12.87	12.90	-15.2	16,071	-0.09%
2020/10/16	1.1	12.85	0	0.00	12.75	1.1	16,156	0.01%
2020/10/15	0	0.00	6	12.85	12.85	-6	16,231	-0.04%
2020/10/14	2	12.80	0	0.00	12.80	2	16,205	0.01%
2020/10/13	0.2	12.95	5	12.85	12.90	-4.8	16,209	-0.03%
2020/10/12	10.5	12.91	1	12.95	13.00	9.5	16,449	0.06%
2020/10/08	2.4	12.95	0	0.00	12.95	2.4	16,505	0.01%
2020/10/07	1	12.90	0	0.00	12.85	1	16,512	0.01%
2020/10/06	0.2	13.00	2.9	12.97	12.95	-2.7	16,647	-0.02%
2020/10/05	0	0.00	11	12.90	12.85	-11	16,713	-0.07%
2020/09/30	0	12.90	0	0.00	12.80	0	16,800	0.00%
2020/09/29	1.2	12.81	4	12.85	12.80	-2.8	16,857	-0.02%
2020/09/28	0	12.80	0	0.00	12.75	0	17,016	0.00%
2020/09/25	10.6	12.60	0	0.00	12.50	10.6	17,314	0.06%
2020/09/24	2	12.43	0	0.00	12.40	2	17,335	0.01%
2020/09/23	5	12.85	12	12.75	12.75	-7	17,165	-0.04%
2020/09/22	0.6	12.95	5	12.80	12.85	-4.5	17,100	-0.03%
2020/09/21	0.4	13.05	0	0.00	12.95	0.4	17,166	0.00%
2020/09/18	5.2	13.05	0	0.00	13.10	5.2	17,280	0.03%
2020/09/17	0	13.15	0	0.00	13.05	0	17,237	0.00%
2020/09/16	0.5	13.15	0.6	13.15	13.15	-0.1	17,370	0.00%
2020/09/15	0	13.15	0	0.00	13.10	0	17,328	0.00%
2020/09/14	0.2	13.15	20	13.04	13.10	-19.9	17,764	-0.11%
2020/09/11	10	13.00	0	13.15	13.10	10	18,017	0.06%
2020/09/10	7.4	12.96	0	0.00	13.05	7.4	18,090	0.04%
2020/09/09	1	12.95	0	0.00	13.00	1	18,132	0.01%
2020/09/07	0.2	13.15	0	0.00	13.05	0.2	18,512	0.00%
2020/09/04	3.3	12.99	2	12.95	13.00	1.3	18,794	0.01%
2020/09/01	5	13.15	0	0.00	13.15	5	19,018	0.03%
2020/08/31	2.2	13.25	1	13.20	13.25	1.2	19,164	0.01%
2020/08/28	1	13.20	3	13.18	13.15	-2	19,252	-0.01%
2020/08/27	5	13.25	4	13.20	13.20	1	19,584	0.01%
2020/08/24	10	13.30	0	0.00	13.15	10	20,724	0.05%
2020/08/21	0.1	13.45	21	13.22	13.45	-20.9	20,731	-0.10%
2020/08/20	2	13.03	0	0.00	13.00	2	20,427	0.01%
2020/08/19	0.3	13.20	1	13.25	13.15	-0.7	20,199	0.00%
2020/08/18	0	13.20	0	0.00	13.20	0	20,173	0.00%
2020/08/17	0.9	13.20	0	0.00	13.20	0.9	20,374	0.00%
2020/08/14	1.2	13.12	0	0.00	13.15	1.2	20,490	0.01%
2020/08/13	0.1	13.25	2	13.15	13.20	-1.9	20,576	-0.01%
2020/08/12	0	0.00	2	13.25	13.25	-2	20,564	-0.01%
2020/08/11	31.2	13.15	0	0.00	13.10	31.2	20,388	0.15%
2020/08/10	23.9	13.92	5	13.85	13.85	18.9	19,695	0.10%
2020/08/07	0	13.85	10	13.85	13.85	-10	19,168	-0.05%
2020/08/06	2.7	13.89	0	0.00	13.90	2.7	18,712	0.01%
2020/08/05	0.4	13.60	7.3	13.61	13.65	-6.9	18,234	-0.04%
2020/08/04	0.4	13.45	0	0.00	13.45	0.4	17,857	0.00%
2020/07/31	6	13.40	0	0.00	13.35	6	17,674	0.03%
2020/07/30	0	13.45	0	0.00	13.45	0	17,523	0.00%
2020/07/29	3.6	13.44	0	0.00	13.40	3.6	17,562	0.02%
2020/07/28	0.3	13.30	12	13.25	13.25	-11.7	17,790	-0.07%
2020/07/27	1	13.40	0	0.00	13.35	1	17,993	0.01%
2020/07/23	0	0.00	3.2	13.60	13.55	-3.2	18,076	-0.02%
2020/07/22	5	13.55	2	13.55	13.60	3	18,153	0.02%
2020/07/21	0.3	13.50	0	0.00	13.50	0.3	18,151	0.00%
2020/07/20	0.3	13.45	0.2	13.45	13.45	0.1	18,233	0.00%
2020/07/17	0	13.50	3	13.50	13.50	-3	18,280	-0.02%
2020/07/16	0.5	13.50	0	0.00	13.50	0.5	18,613	0.00%
2020/07/14	0	13.55	0	0.00	13.55	0	18,649	0.00%
2020/07/13	2.5	13.59	0	0.00	13.60	2.5	18,961	0.01%
2020/07/10	21.7	13.55	0	0.00	13.55	21.7	19,134	0.11%
2020/07/09	3.7	13.54	0	0.00	13.55	3.7	19,296	0.02%
2020/07/08	3	13.55	0	0.00	13.60	3	19,481	0.02%
2020/07/07	1	13.60	3.9	13.59	13.60	-2.9	19,531	-0.01%
2020/07/06	0.2	13.60	14	13.55	13.65	-13.8	19,441	-0.07%
2020/07/03	0.7	13.50	0	13.50	13.50	0.7	19,365	0.00%
2020/07/02	0.9	13.50	0	0.00	13.45	0.9	19,466	0.00%
2020/07/01	0.4	13.50	0	0.00	13.50	0.4	19,807	0.00%
2020/06/30	0	13.35	0	0.00	13.35	0	19,927	0.00%
2020/06/29	0.2	13.40	0	0.00	13.30	0.2	20,145	0.00%
2020/06/23	0	13.50	31	13.40	13.50	-31	20,667	-0.15%
2020/06/22	0.4	13.40	0	0.00	13.40	0.4	20,880	0.00%
2020/06/17	2	13.55	0	0.00	13.60	2	21,816	0.01%
2020/06/16	0.5	13.50	2	13.38	13.50	-1.5	23,010	-0.01%
2020/06/15	0.7	13.25	400	13.15	13.20	-399.3	24,374	-1.64%	大賣/鉅額交易
2020/06/12	6	13.18	0	0.00	13.20	6	25,158	0.02%
2020/06/11	1.2	13.42	0	0.00	13.40	1.2	25,695	0.00%
2020/06/10	0.7	13.70	0.1	13.70	13.70	0.6	26,204	0.00%
2020/06/09	7	13.52	0	0.00	13.50	7	27,071	0.03%
2020/06/08	0.2	13.60	1	13.60	13.60	-0.7	27,772	0.00%
2020/06/04	0	13.55	0	0.00	13.55	0	28,337	0.00%
2020/06/03	1.4	13.51	0	0.00	13.60	1.4	28,680	0.00%
2020/06/02	0	0.00	1	13.25	13.30	-1	28,691	0.00%
2020/06/01	0.4	13.20	0	0.00	13.20	0.4	28,555	0.00%
2020/05/29	1.6	12.94	2.7	12.94	13.00	-1.1	28,509	0.00%
2020/05/26	0.1	12.70	0	0.00	12.70	0.1	28,615	0.00%
2020/05/25	11	12.55	0	0.00	12.50	11	28,655	0.04%
2020/05/22	2	12.53	0	0.00	12.50	2	28,785	0.01%
2020/05/20	0	12.65	11	12.60	12.65	-11	28,628	-0.04%
2020/05/19	10.3	12.60	0	0.00	12.65	10.3	28,739	0.04%
2020/05/18	2.6	12.46	0.2	12.50	12.45	2.4	28,885	0.01%
2020/05/15	1.8	12.34	0	0.00	12.35	1.8	28,915	0.01%
2020/05/14	5	12.32	0	0.00	12.30	5	28,941	0.02%
2020/05/13	1.2	12.51	0	0.00	12.45	1.2	28,667	0.00%
2020/05/12	20.2	12.50	0	0.00	12.45	20.2	28,707	0.07%
2020/05/11	10	12.65	5	12.60	12.60	5	28,559	0.02%
2020/05/08	2	12.33	0	0.00	12.35	2	28,440	0.01%
2020/05/07	5	12.25	0.1	12.35	12.30	4.9	28,517	0.02%
2020/05/06	3.2	12.25	0	0.00	12.25	3.2	28,544	0.01%
2020/05/05	1	12.30	0	0.00	12.30	1	28,519	0.00%
2020/05/04	6	12.18	0	0.00	12.25	6	28,524	0.02%
2020/04/30	10.8	12.52	0	0.00	12.75	10.8	28,288	0.04%
2020/04/29	30.2	12.30	3	12.35	12.35	27.2	28,319	0.10%
2020/04/28	10	12.05	0	0.00	12.05	10	28,403	0.04%
2020/04/27	50.4	11.95	0	0.00	12.00	50.4	29,104	0.17%
2020/04/24	15	11.74	0	0.00	11.70	15	29,249	0.05%
2020/04/23	0	11.90	0	0.00	11.80	0	29,311	0.00%
2020/04/22	0.2	11.90	1	11.75	11.85	-0.8	29,305	0.00%
2020/04/21	12	11.83	0	0.00	11.75	12	29,380	0.04%
2020/04/20	50.5	12.20	0	12.25	12.20	50.5	29,082	0.17%
2020/04/17	0	12.30	200	12.30	12.25	-200	29,055	-0.69%	大賣/鉅額交易
2020/04/16	50.4	12.15	0	0.00	12.25	50.4	28,844	0.17%
2020/04/15	200	12.35	0	0.00	12.40	200	28,574	0.70%	大買/鉅額交易
2020/04/14	0.4	12.25	0	0.00	12.20	0.4	28,344	0.00%
2020/04/13	0.4	12.10	400	12.00	12.00	-399.6	28,111	-1.42%	大賣/鉅額交易
2020/04/10	500.4	12.11	30	12.17	12.25	470.4	27,918	1.68%	大買/鉅額交易
2020/04/09	401	11.90	810	11.88	11.95	-409	27,818	-1.47%	大買/大賣/鉅額交易
2020/04/08	110.3	11.84	0	0.00	11.80	110.3	27,779	0.40%	大買/鉅額交易
2020/04/07	400	11.83	0	0.00	11.70	400	27,564	1.45%	大買/鉅額交易
2020/04/06	0.8	11.75	0	0.00	11.70	0.8	27,415	0.00%
2020/04/01	4	11.65	0	0.00	11.60	4	27,004	0.01%
2020/03/31	21	11.90	0	0.00	11.70	21	26,772	0.08%
2020/03/30	0.2	11.90	0	0.00	11.80	0.2	26,379	0.00%
2020/03/27	13	11.78	403	11.85	11.85	-390	26,118	-1.49%	大賣/鉅額交易
2020/03/26	0.4	11.75	1	11.70	11.60	-0.6	25,688	0.00%
2020/03/25	350	11.60	10	11.70	11.70	340	25,584	1.33%	大買/鉅額交易
2020/03/24	60	10.91	25	11.02	11.05	35	25,066	0.14%
2020/03/23	0.2	10.60	0	0.00	10.50	0.2	24,761	0.00%
2020/03/20	37	10.69	0.2	10.85	10.85	36.8	24,406	0.15%
2020/03/19	7.4	10.33	0	0.00	10.30	7.4	23,266	0.03%
2020/03/18	5.2	11.58	2	11.68	11.40	3.2	21,943	0.01%
2020/03/17	11	12.01	9	12.04	11.95	2	21,157	0.01%
2020/03/16	24.4	12.84	400	12.85	12.55	-375.6	20,307	-1.85%	大賣/鉅額交易
2020/03/13	10.2	12.78	4	12.80	13.15	6.2	19,496	0.03%
2020/03/12	50	13.52	2	13.55	13.50	48	18,503	0.26%
2020/03/11	0	0.00	3	13.90	13.90	-3	17,683	-0.02%
2020/03/10	1.6	13.80	0	0.00	13.95	1.6	17,321	0.01%
2020/03/09	75.4	13.93	0	0.00	13.85	75.4	16,788	0.45%
2020/03/06	3.2	14.07	0	0.00	14.05	3.2	16,194	0.02%
2020/03/05	0	14.20	0	14.20	14.20	0	15,879	0.00%
2020/03/04	88.1	14.10	0	0.00	14.20	88.1	15,929	0.55%
2020/03/03	0.4	14.20	0	0.00	14.20	0.4	15,689	0.00%
2020/03/02	4.5	14.04	0	0.00	14.00	4.5	15,503	0.03%
2020/02/25	5	14.35	14.1	14.30	14.35	-9.1	15,157	-0.06%
2020/02/24	0.5	14.50	0	0.00	14.45	0.5	15,048	0.00%
2020/02/21	0	14.60	40.1	14.60	14.60	-40.1	14,991	-0.27%
2020/02/20	30.2	14.70	4	14.73	14.65	26.2	14,871	0.18%
2020/02/19	1.3	14.61	0	0.00	14.65	1.3	14,645	0.01%
2020/02/18	0.1	14.50	0	0.00	14.50	0.1	14,435	0.00%
2020/02/17	0.5	14.50	0	0.00	14.50	0.5	14,373	0.00%
2020/02/14	0	14.45	2	14.40	14.45	-2	14,368	-0.01%
2020/02/13	0.3	14.45	2.3	14.45	14.45	-1.9	14,413	-0.01%
2020/02/11	0	14.45	10	14.45	14.40	-10	14,590	-0.07%
2020/02/10	0.4	14.35	50.4	14.35	14.35	-50	14,840	-0.34%
2020/02/06	1	14.40	0	0.00	14.45	1	14,881	0.01%
2020/02/05	1	14.20	0	0.00	14.35	1	14,931	0.01%
2020/02/04	0.2	14.35	0	0.00	14.35	0.2	14,877	0.00%
2020/02/03	5	13.94	0	0.00	14.15	5	15,126	0.03%
2020/01/31	8	14.15	20	14.30	14.15	-12	14,723	-0.08%
2020/01/30	19.5	14.19	1	14.35	14.10	18.5	14,635	0.13%
2020/01/20	1.6	14.73	40	14.75	14.70	-38.4	13,737	-0.28%
2020/01/17	0	14.60	3	14.65	14.65	-3	13,432	-0.02%
2020/01/16	0.3	14.55	0	0.00	14.60	0.3	13,323	0.00%
2020/01/14	0.6	14.50	0	0.00	14.50	0.6	13,076	0.00%
2020/01/13	0.2	14.50	0	0.00	14.55	0.2	12,993	0.00%
2020/01/10	2.3	14.36	0	0.00	14.45	2.3	12,926	0.02%
2020/01/09	0	0.00	0.5	14.35	14.35	-0.5	12,902	0.00%
2020/01/08	5	14.32	0	0.00	14.30	5	12,861	0.04%
2020/01/07	5	14.35	0	0.00	14.40	5	12,794	0.04%
2020/01/06	0	0.00	5	14.35	14.40	-5	12,827	-0.04%
2020/01/02	0.1	14.55	0	0.00	14.55	0.1	12,789	0.00%
2019/12/31	0	14.50	0	0.00	14.50	0	12,740	0.00%
2019/12/30	0.5	14.60	0	0.00	14.60	0.5	12,754	0.00%
2019/12/27	0.3	14.55	6	14.55	14.60	-5.7	12,724	-0.04%
2019/12/26	0.1	14.55	0	0.00	14.55	0.1	12,786	0.00%
2019/12/25	0.1	14.50	0.6	14.50	14.55	-0.5	12,927	0.00%
2019/12/23	0	14.55	1	14.55	14.60	-1	12,964	-0.01%
2019/12/20	0.2	14.55	0	0.00	14.55	0.2	13,018	0.00%
2019/12/19	0.3	14.55	0	0.00	14.60	0.3	12,793	0.00%
2019/12/18	5.2	14.50	0	14.50	14.55	5.2	12,683	0.04%
2019/12/17	0.5	14.40	11	14.40	14.50	-10.5	12,701	-0.08%
2019/12/16	12	14.40	0	0.00	14.45	12	12,699	0.09%
2019/12/13	0.2	14.35	0	0.00	14.40	0.2	12,764	0.00%
2019/12/11	0.2	14.30	0.1	14.30	14.30	0.2	12,824	0.00%
2019/12/10	0.3	14.30	3	14.27	14.30	-2.7	12,974	-0.02%
2019/12/05	3.6	14.31	0	0.00	14.35	3.6	13,513	0.03%
2019/12/03	0.4	14.35	0	0.00	14.35	0.4	13,785	0.00%
2019/12/02	0	14.30	0	0.00	14.30	0	13,806	0.00%
2019/11/29	1.2	14.30	0	0.00	14.25	1.2	13,881	0.01%
2019/11/28	0	14.35	0	0.00	14.35	0	14,005	0.00%
2019/11/27	1.3	14.40	0	0.00	14.45	1.3	14,641	0.01%
2019/11/26	0	0.00	3	14.40	14.40	-3	15,293	-0.02%
2019/11/25	0.1	14.40	0	0.00	14.40	0.1	14,698	0.00%
2019/11/21	1	14.30	0	0.00	14.25	1	15,087	0.01%
2019/11/20	0.2	14.40	0	0.00	14.40	0.2	15,022	0.00%
2019/11/19	0	14.40	0	0.00	14.40	0	14,983	0.00%
2019/11/18	0.7	14.40	0	0.00	14.40	0.7	15,048	0.00%
2019/11/13	0	0.00	14	14.35	14.30	-14	15,230	-0.09%
2019/11/12	0.2	14.40	0	0.00	14.40	0.2	15,254	0.00%
2019/11/11	0.3	14.35	0	0.00	14.35	0.3	15,285	0.00%
2019/11/08	0	14.45	0	0.00	14.50	0	15,255	0.00%
2019/11/07	0.6	14.45	0	0.00	14.45	0.6	15,590	0.00%
2019/11/06	0	14.40	6.8	14.42	14.45	-6.8	15,762	-0.04%
2019/11/05	0.6	14.35	1	14.30	14.40	-0.4	15,751	0.00%
2019/11/01	1.1	14.20	0	0.00	14.20	1.1	15,845	0.01%
2019/10/30	1	14.05	0	0.00	14.10	1	15,777	0.01%
2019/10/29	0	14.05	2.5	14.05	14.05	-2.5	16,051	-0.02%
2019/10/28	2.3	14.00	0	0.00	14.00	2.3	15,893	0.01%
2019/10/22	0	14.00	0	0.00	14.00	0	16,269	0.00%
2019/10/21	0.2	13.95	2	13.90	13.95	-1.8	16,419	-0.01%
2019/10/18	30.2	13.90	0	0.00	13.95	30.2	16,510	0.18%
2019/10/15	0	13.90	0	0.00	13.90	0	17,071	0.00%
2019/10/14	0.6	13.90	0	0.00	13.90	0.6	17,143	0.00%
2019/10/09	40	13.80	0	0.00	13.75	40	17,196	0.23%
2019/10/08	0	13.90	0	0.00	13.85	0	17,366	0.00%
2019/10/07	6.2	13.81	0	0.00	13.80	6.2	17,448	0.04%
2019/10/02	0	14.00	0	0.00	13.90	0	17,541	0.00%
2019/10/01	0.6	14.00	20	14.00	14.00	-19.4	17,436	-0.11%
2019/09/26	0	0.00	2	14.00	13.95	-2	17,368	-0.01%
2019/09/25	0	0.00	1	13.90	13.95	-1	17,395	-0.01%
2019/09/23	1.2	14.10	0	0.00	14.00	1.2	17,383	0.01%
2019/09/20	0.2	14.10	0	0.00	14.10	0.2	17,518	0.00%
2019/09/19	0	14.10	0	0.00	14.10	0	17,310	0.00%
2019/09/18	0.2	14.10	25.6	14.08	14.10	-25.4	17,236	-0.15%
2019/09/17	0	0.00	11	13.95	14.00	-11	17,057	-0.06%
2019/09/16	2	13.85	10	13.90	13.85	-8	17,059	-0.05%
2019/09/12	0	13.95	0	0.00	13.85	0	17,050	0.00%
2019/09/11	1.5	13.90	0	0.00	13.90	1.5	17,071	0.01%
2019/09/10	0.4	14.00	0	0.00	13.90	0.4	17,039	0.00%
2019/09/09	12.2	13.84	0	0.00	13.80	12.2	16,822	0.07%
2019/09/06	26	13.70	0	0.00	13.75	26	16,748	0.16%
2019/09/03	0	0.00	2	13.50	13.45	-2	16,973	-0.01%
2019/09/02	0	0.00	0.2	13.50	13.45	-0.2	17,144	0.00%
2019/08/30	5.4	13.40	0	0.00	13.40	5.4	17,252	0.03%
2019/08/29	4	13.36	0	0.00	13.35	4	16,717	0.02%
2019/08/28	0.4	13.55	0	0.00	13.50	0.4	16,111	0.00%
2019/08/27	0	13.55	0	0.00	13.45	0	16,227	0.00%
2019/08/26	20.1	13.55	0	0.00	13.50	20.1	16,116	0.12%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/21	0.6	13.70	5	13.65	13.65	-4.4	17,472	-0.03%
2019/08/20	22.2	13.68	0	0.00	13.65	22.2	17,581	0.13%
2019/08/19	0.2	13.75	1	13.65	13.65	-0.8	17,732	0.00%
2019/08/16	0.1	13.65	0	0.00	13.55	0.1	17,708	0.00%
2019/08/15	1.1	13.56	0	0.00	13.50	1.1	17,571	0.01%
2019/08/14	1	13.65	0	0.00	13.65	1	17,700	0.01%
2019/08/13	5.1	13.65	14	13.69	13.60	-8.9	17,669	-0.05%
2019/08/12	1.4	13.70	0	0.00	13.70	1.4	17,584	0.01%
2019/08/08	30	14.30	0	0.00	14.30	30	17,240	0.17%
2019/08/07	4.2	14.29	0	14.35	14.35	4.2	16,817	0.02%
2019/08/06	0.1	14.35	280	14.05	14.35	-279.9	16,932	-1.65%	大賣/鉅額交易
2019/08/05	2	14.35	0	0.00	14.35	2	16,796	0.01%
2019/08/02	25	14.30	0	0.00	14.25	25	16,717	0.15%
2019/08/01	11.3	14.53	0	0.00	14.45	11.3	16,650	0.07%
2019/07/31	2	14.65	1	14.70	14.60	1	16,544	0.01%
2019/07/30	0	14.65	0	0.00	14.60	0	16,217	0.00%
2019/07/29	3.6	14.66	0	0.00	14.70	3.6	16,445	0.02%
2019/07/26	0.1	14.65	0	0.00	14.65	0.1	16,678	0.00%
2019/07/25	0.1	14.70	0	0.00	14.75	0.1	16,853	0.00%
2019/07/24	0.3	14.55	10	14.70	14.55	-9.7	16,819	-0.06%
2019/07/23	1	14.65	0	0.00	14.65	1	17,011	0.01%
2019/07/22	0.4	14.75	0	0.00	14.75	0.4	17,563	0.00%
2019/07/19	2	14.70	0	0.00	14.70	2	17,729	0.01%
2019/07/18	0.2	14.65	0	0.00	14.65	0.2	17,732	0.00%
2019/07/17	10	14.60	0	0.00	14.65	10	17,651	0.06%
2019/07/16	0.5	14.55	0	0.00	14.55	0.5	17,741	0.00%
2019/07/15	10.1	14.55	0	0.00	14.55	10.1	17,655	0.06%
2019/07/12	0	14.55	0	0.00	14.55	0	17,662	0.00%
2019/07/11	0.3	14.50	24	14.40	14.50	-23.7	17,487	-0.14%
2019/07/10	0.2	14.40	0	0.00	14.40	0.2	17,438	0.00%
2019/07/09	0.2	14.40	0	0.00	14.40	0.2	17,517	0.00%
2019/07/08	0.9	14.40	0	0.00	14.40	0.9	17,633	0.01%
2019/07/04	0	0.00	5	14.25	14.35	-5	17,888	-0.03%
2019/07/03	0.2	14.30	0	0.00	14.30	0.2	17,897	0.00%
2019/07/02	0	0.00	0.7	14.25	14.25	-0.7	17,951	0.00%
2019/07/01	0.1	14.30	0	0.00	14.30	0.1	17,976	0.00%
2019/06/28	0.4	14.30	0	0.00	14.30	0.4	17,897	0.00%
2019/06/27	0.2	14.30	0	0.00	14.30	0.2	17,996	0.00%
2019/06/26	0.1	14.25	0	0.00	14.25	0.1	18,051	0.00%
2019/06/25	0.1	14.35	0	0.00	14.35	0.1	18,010	0.00%
2019/06/24	0.7	14.35	0	0.00	14.35	0.7	18,085	0.00%
2019/06/21	0	14.30	0	0.00	14.35	0	18,238	0.00%
2019/06/20	0.2	14.30	1	14.35	14.35	-0.8	18,312	0.00%
2019/06/19	0.4	14.25	24	14.21	14.30	-23.6	18,669	-0.13%
2019/06/18	0.2	14.20	3	14.20	14.20	-2.8	18,541	-0.01%
2019/06/17	0.3	14.20	0	0.00	14.15	0.3	18,696	0.00%
2019/06/13	20	14.00	0	0.00	14.05	20	18,937	0.11%
2019/06/12	0	14.05	0	0.00	14.05	0	18,976	0.00%
2019/06/11	0.1	14.20	3	14.35	14.15	-2.9	18,809	-0.02%
2019/06/10	0.6	14.30	0	0.00	14.30	0.6	18,748	0.00%
2019/06/06	0.1	14.25	3	14.30	14.25	-2.9	18,749	-0.02%
2019/06/05	0.6	14.20	0	0.00	14.20	0.6	19,513	0.00%
2019/06/03	0	14.15	5	14.10	14.15	-5	19,528	-0.03%
2019/05/31	0.1	14.05	0	0.00	14.10	0.1	19,408	0.00%
2019/05/30	1.6	13.97	0	0.00	14.00	1.6	19,139	0.01%
2019/05/29	4	13.95	0	0.00	13.90	4	19,364	0.02%
2019/05/28	6	14.07	0	0.00	13.90	6	19,593	0.03%
2019/05/27	2.1	14.00	1	14.10	14.10	1.1	18,394	0.01%
2019/05/24	1.3	14.00	1	14.00	14.00	0.3	18,252	0.00%
2019/05/23	1.2	13.87	0	0.00	13.95	1.2	18,161	0.01%
2019/05/21	0	14.00	0	0.00	14.00	0	18,406	0.00%
2019/05/20	0.6	13.85	0	0.00	13.85	0.6	18,269	0.00%
2019/05/16	0	13.80	0	0.00	13.70	0	18,410	0.00%
2019/05/15	0.1	13.80	0	0.00	13.75	0.1	18,301	0.00%
2019/05/14	56	13.75	0	0.00	13.75	56	18,286	0.31%
2019/05/13	1.1	13.86	0	0.00	13.85	1.1	18,111	0.01%
2019/05/10	1.6	13.92	0	0.00	13.85	1.6	18,186	0.01%
2019/05/09	1.1	13.90	0	0.00	13.85	1.1	18,350	0.01%
2019/05/08	9	13.94	0	0.00	14.05	9	18,217	0.05%
2019/05/07	0.2	14.00	1	13.95	13.95	-0.8	18,179	0.00%
2019/05/06	12	13.86	0	0.00	13.85	12	18,278	0.07%
2019/05/03	0.2	14.05	0	0.00	14.00	0.2	18,092	0.00%
2019/05/02	1	14.00	1	14.10	14.10	0	17,827	0.00%
2019/04/30	0.2	14.05	2	14.00	14.00	-1.8	17,854	-0.01%
2019/04/29	11	13.86	60	13.90	14.00	-49	17,960	-0.27%
2019/04/26	33	13.85	0	0.00	13.90	33	17,634	0.19%
2019/04/25	50	14.20	0	0.00	14.10	50	16,934	0.30%
2019/04/24	50.5	14.20	1	14.25	14.20	49.5	16,893	0.29%
2019/04/23	0.2	14.20	0	0.00	14.15	0.2	16,882	0.00%
2019/04/22	22	14.11	0	0.00	14.10	22	16,841	0.13%
2019/04/19	0.2	14.25	0	0.00	14.25	0.2	16,670	0.00%
2019/04/18	10.4	14.20	2	14.15	14.20	8.4	16,873	0.05%
2019/04/17	0	14.25	0	0.00	14.20	0	16,974	0.00%
2019/04/16	0.4	14.20	0	0.00	14.20	0.4	16,985	0.00%
2019/04/15	0.1	14.25	0	0.00	14.20	0.1	17,120	0.00%
2019/04/11	0	14.30	0	0.00	14.25	0	16,935	0.00%
2019/04/10	0.6	14.25	0	0.00	14.25	0.6	16,894	0.00%
2019/04/09	0.7	14.25	0	0.00	14.25	0.7	16,839	0.00%
2019/04/08	30.2	14.15	0	0.00	14.15	30.2	16,866	0.18%
2019/04/03	0.2	14.10	0.4	14.10	14.10	-0.1	16,981	0.00%
2019/04/02	1.1	14.06	0	0.00	14.10	1.1	17,161	0.01%
2019/04/01	3.4	14.00	0	0.00	14.00	3.4	17,226	0.02%
2019/03/29	0.4	14.05	0	0.00	14.05	0.4	17,144	0.00%
2019/03/28	0	13.95	0	0.00	13.95	0	17,027	0.00%
2019/03/27	4.4	14.00	0	0.00	13.95	4.4	17,111	0.03%
2019/03/26	1.2	14.00	0	0.00	14.00	1.2	17,109	0.01%
2019/03/25	3	13.83	0	0.00	13.85	3	17,336	0.02%
2019/03/22	3	13.93	1	13.90	13.85	2	17,093	0.01%
2019/03/21	2	13.95	0	14.00	14.00	2	16,710	0.01%
2019/03/20	0.2	14.05	0	0.00	14.00	0.2	16,833	0.00%
2019/03/19	1.6	13.97	10	13.95	14.00	-8.4	16,689	-0.05%
2019/03/18	0.2	13.95	0	0.00	13.90	0.2	16,585	0.00%
2019/03/15	0.5	13.90	0	0.00	13.85	0.5	16,712	0.00%
2019/03/14	0	13.85	0	0.00	13.75	0	16,591	0.00%
2019/03/13	0	13.85	0	0.00	13.75	0	16,703	0.00%
2019/03/12	61.5	13.75	0	0.00	13.75	61.5	16,757	0.37%
2019/03/11	4.2	13.67	0	0.00	13.65	4.2	16,589	0.03%
2019/03/08	10	13.85	0	0.00	13.85	10	15,595	0.06%
2019/03/07	0.6	14.00	0	0.00	13.95	0.6	15,702	0.00%
2019/03/05	0	0.00	0.3	14.00	13.90	-0.3	16,045	0.00%
2019/03/04	0	14.00	0	0.00	13.95	0	16,225	0.00%
2019/02/27	1.8	13.94	0	0.00	13.95	1.8	16,183	0.01%
2019/02/26	0	14.00	0	0.00	13.95	0	16,222	0.00%
2019/02/25	22.5	13.95	0	0.00	14.00	22.5	16,290	0.14%
2019/02/21	3	13.85	0	0.00	13.90	3	16,512	0.02%
2019/02/20	30	13.85	0	0.00	13.90	30	16,535	0.18%
2019/02/19	2.2	13.80	0	0.00	13.80	2.2	16,462	0.01%
2019/02/18	4.2	13.77	0	0.00	13.80	4.2	16,430	0.03%
2019/02/15	31.1	13.75	0	0.00	13.70	31.1	16,537	0.19%
2019/02/14	2	13.60	0	0.00	13.65	2	16,621	0.01%
2019/02/13	2	13.63	0	0.00	13.60	2	16,717	0.01%
2019/02/12	3	13.63	1	13.65	13.65	2	16,829	0.01%
2019/02/11	4.6	13.63	0	0.00	13.65	4.6	16,800	0.03%
2019/01/29	0.2	13.50	0	0.00	13.50	0.2	16,733	0.00%
2019/01/28	10.4	13.50	0	0.00	13.45	10.4	16,754	0.06%
2019/01/25	0	13.45	0	0.00	13.45	0	16,700	0.00%
2019/01/24	20.8	13.30	0	0.00	13.30	20.8	16,586	0.13%
2019/01/23	3.1	13.40	0	0.00	13.40	3.1	16,684	0.02%
2019/01/22	0.6	13.30	0	0.00	13.30	0.6	16,675	0.00%
2019/01/21	0	13.40	0	0.00	13.30	0	16,457	0.00%
2019/01/18	0.2	13.40	0	0.00	13.40	0.2	16,398	0.00%
2019/01/17	2	13.30	0	0.00	13.35	2	16,659	0.01%
2019/01/16	0	0.00	0.1	13.35	13.30	-0.1	16,779	0.00%
2019/01/14	1	13.40	0	0.00	13.35	1	16,573	0.01%
2019/01/11	0.1	13.35	0	0.00	13.30	0.1	16,769	0.00%
2019/01/10	12.4	13.28	0	0.00	13.35	12.4	16,581	0.07%
2019/01/09	0.1	13.45	0	0.00	13.45	0.1	16,565	0.00%
2019/01/08	0	13.35	0	0.00	13.25	0	16,487	0.00%
2019/01/07	0.2	13.40	10	13.15	13.35	-9.8	16,653	-0.06%
2019/01/04	1	13.05	0	0.00	13.00	1	16,888	0.01%
2019/01/03	0	0.00	0.8	13.20	13.10	-0.8	17,612	0.00%
2018/12/28	1	13.10	1.3	13.14	13.05	-0.3	17,671	0.00%
2018/12/27	0.5	13.10	0	0.00	13.10	0.5	17,784	0.00%
2018/12/26	5	13.00	0	0.00	12.95	5	17,890	0.03%
2018/12/25	0.1	13.15	0	0.00	13.05	0.1	17,653	0.00%
2018/12/24	0.6	13.25	10	13.15	13.20	-9.4	17,542	-0.05%
2018/12/21	4	13.24	0	0.00	13.25	4	17,596	0.02%
2018/12/18	31	13.30	0	0.00	13.25	31	17,601	0.18%
2018/12/17	11	13.40	0.3	13.45	13.35	10.7	17,599	0.06%
2018/12/14	0	13.45	0	0.00	13.45	0	17,740	0.00%
2018/12/13	0.7	13.50	0	0.00	13.45	0.7	17,757	0.00%
2018/12/11	0.4	13.45	0	0.00	13.35	0.4	17,482	0.00%
2018/12/10	33	13.40	0	0.00	13.35	33	17,429	0.19%
2018/12/07	10.2	13.50	0	0.00	13.50	10.2	17,192	0.06%
2018/12/06	1	13.45	0	0.00	13.45	1	17,179	0.01%
2018/11/27	1.4	13.48	0	0.00	13.45	1.4	16,987	0.01%
2018/11/26	2.2	13.51	0	0.00	13.50	2.2	17,020	0.01%
2018/11/22	2.4	13.62	0	0.00	13.60	2.4	16,676	0.01%
2018/11/14	5	13.75	0	0.00	13.80	5	19,334	0.03%
2018/11/13	1	13.70	0	0.00	13.75	1	19,703	0.01%
2018/11/12	1	13.75	0	0.00	13.80	1	19,713	0.01%
2018/11/09	1	13.90	0.1	14.00	13.95	0.9	19,946	0.00%
2018/11/08	0	0.00	5.1	14.03	14.05	-5.1	20,046	-0.03%
2018/11/01	0	13.75	0	0.00	13.70	0	21,114	0.00%
2018/10/31	2.6	13.72	0	0.00	13.75	2.6	21,296	0.01%
2018/10/30	0.4	13.55	0	0.00	13.50	0.4	21,577	0.00%
2018/10/29	2	13.35	0	0.00	13.35	2	21,656	0.01%
2018/10/26	4	13.38	0	0.00	13.40	4	21,831	0.02%
2018/10/25	0.1	13.50	0	0.00	13.40	0.1	21,800	0.00%
2018/10/24	0.1	13.75	0	0.00	13.65	0.1	21,778	0.00%
2018/10/23	0	13.80	0	0.00	13.70	0	21,699	0.00%
2018/10/22	2.4	13.82	0	0.00	13.90	2.4	21,736	0.01%
2018/10/19	2	13.75	0	0.00	13.75	2	21,778	0.01%
2018/10/18	1	13.95	0	0.00	13.90	1	21,590	0.00%
2018/10/16	2	14.05	0	0.00	14.00	2	21,573	0.01%
2018/10/12	46	13.75	0	0.00	14.15	46	21,219	0.22%
2018/10/11	10	13.99	0	0.00	13.90	10	20,843	0.05%
2018/10/04	1	14.55	0	0.00	14.60	1	19,791	0.01%
2018/10/02	1	14.75	0	0.00	14.75	1	19,642	0.01%
2018/09/28	23.4	14.75	0	0.00	14.75	23.4	19,516	0.12%
2018/09/26	8	14.69	0	0.00	14.65	8	19,114	0.04%
2018/09/25	11	14.75	0	0.00	14.70	11	19,208	0.06%
2018/09/21	1	14.55	4	14.70	14.70	-3	19,115	-0.02%
2018/09/20	1	14.60	0	0.00	14.60	1	18,765	0.01%
2018/09/19	0	0.00	10	14.55	14.55	-10	18,727	-0.05%
2018/09/17	0.3	14.50	0	0.00	14.40	0.3	18,647	0.00%
2018/09/14	3	14.43	2	14.45	14.35	1	18,691	0.01%
2018/09/12	0.6	14.20	8.7	14.15	14.15	-8.1	18,675	-0.04%
2018/09/11	1	14.05	44	14.00	14.10	-43	18,757	-0.23%
2018/09/10	7	14.07	0	0.00	14.10	7	18,765	0.04%
2018/09/06	1	14.30	0	0.00	14.25	1	18,861	0.01%
2018/09/05	3	14.35	0	0.00	14.30	3	18,788	0.02%
2018/08/30	2	14.38	0	0.00	14.35	2	19,020	0.01%
2018/08/29	6	14.43	0	0.00	14.50	6	19,044	0.03%
2018/08/28	5	14.45	0	0.00	14.45	5	19,145	0.03%
2018/08/27	0.3	14.45	20	14.38	14.40	-19.7	19,145	-0.10%
2018/08/24	13.1	14.25	0	0.00	14.25	13.1	19,188	0.07%
2018/08/23	13	14.35	0	0.00	14.35	13	19,121	0.07%
2018/08/22	9	14.52	0	0.00	14.55	9	18,738	0.05%
2018/08/21	0	0.00	2	15.35	15.35	-2	17,223	-0.01%
2018/08/20	1	15.10	0	0.00	15.10	1	16,252	0.01%
2018/08/17	1	15.00	0	0.00	15.00	1	15,675	0.01%
2018/08/16	2	14.90	0	0.00	14.90	2	15,468	0.01%
2018/08/15	2	14.95	0	0.00	14.95	2	15,153	0.01%
2018/08/14	10.2	15.00	0	0.00	15.05	10.2	14,943	0.07%
2018/08/13	2.7	14.99	0	0.00	15.00	2.7	14,941	0.02%
2018/08/10	0	15.10	0	0.00	15.10	0	14,706	0.00%
2018/08/09	1	14.95	0	0.00	14.90	1	14,439	0.01%
2018/08/08	26.3	14.95	0	0.00	15.00	26.3	14,035	0.19%
2018/08/07	23	14.95	0	0.00	14.90	23	13,985	0.16%
2018/08/02	0	14.95	0	0.00	14.95	0	13,596	0.00%
2018/08/01	4.2	15.00	0	0.00	15.05	4.2	13,554	0.03%
2018/07/31	2	14.95	0	0.00	15.00	2	13,566	0.01%
2018/07/26	0	14.85	0	0.00	14.90	0	13,298	0.00%
2018/07/25	0.3	14.80	0	0.00	14.80	0.3	13,372	0.00%
2018/07/24	0.1	14.80	0	0.00	14.85	0.1	13,485	0.00%
2018/07/20	0	0.00	4	14.60	14.70	-4	13,498	-0.03%
2018/07/13	0	14.60	0	0.00	14.60	0	13,434	0.00%
2018/07/12	0.6	14.50	0	0.00	14.50	0.6	13,436	0.00%
2018/07/09	0.1	14.30	1	14.30	14.30	-0.9	13,454	-0.01%
2018/07/05	1	14.30	0	0.00	14.25	1	13,373	0.01%
2018/06/29	66	14.40	0	0.00	14.40	66	13,771	0.48%
2018/06/26	0	14.45	0	0.00	14.40	0	13,809	0.00%
2018/06/25	0.3	14.45	0	0.00	14.45	0.3	13,897	0.00%
2018/06/20	0	0.00	23	14.40	14.50	-23	14,323	-0.16%
2018/06/15	0	0.00	2	14.50	14.55	-2	14,339	-0.01%
2018/06/13	0	14.75	0.4	14.75	14.75	-0.4	14,065	0.00%
2018/06/12	0.8	14.80	0	0.00	14.75	0.8	14,389	0.01%
2018/06/07	0	15.00	0	0.00	15.05	0	14,243	0.00%
2018/06/06	0.1	14.95	0	0.00	15.00	0.1	14,228	0.00%
2018/06/05	0.1	14.90	13	14.95	15.00	-12.9	14,115	-0.09%
2018/05/28	0	14.75	0	0.00	14.80	0	13,183	0.00%
2018/05/25	0.3	14.80	0	0.00	14.80	0.3	13,337	0.00%
2018/05/21	3	14.80	1	14.85	14.90	2	13,831	0.01%
2018/05/15	0	14.60	0	0.00	14.60	0	14,658	0.00%
2018/05/14	0.2	14.60	0	0.00	14.60	0.2	15,487	0.00%
2018/05/11	0.1	14.55	0	0.00	14.60	0.1	15,514	0.00%
2018/05/08	0	14.45	0	0.00	14.45	0	15,184	0.00%
2018/05/07	0.1	14.45	0	0.00	14.45	0.1	15,099	0.00%
2018/05/04	2	14.30	0	0.00	14.35	2	15,118	0.01%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	2	14.50	0	0.00	14.50	2	15,217	0.01%
2018/04/30	2	14.40	0	0.00	14.45	2	15,189	0.01%
2018/04/26	0	14.20	0	0.00	14.20	0	15,067	0.00%
2018/04/25	0.3	14.25	0	0.00	14.25	0.3	15,036	0.00%
2018/04/19	0	0.00	10	14.25	14.30	-10	15,652	-0.06%
2018/04/16	2	14.20	0	0.00	14.25	2	15,884	0.01%
2018/04/13	0	14.25	0	0.00	14.25	0	16,225	0.00%
2018/04/12	0.2	14.30	0	0.00	14.30	0.2	16,449	0.00%
2018/04/11	2	14.28	3	14.30	14.30	-1	16,728	-0.01%
2018/04/09	0.1	14.15	0	0.00	14.10	0.1	16,726	0.00%
2018/04/03	10	14.05	0	0.00	14.10	10	16,906	0.06%
2018/04/02	10	14.20	0	0.00	14.20	10	16,856	0.06%
2018/03/29	20	14.25	0	0.00	14.30	20	16,902	0.12%
2018/03/27	0	14.50	0	0.00	14.55	0	16,650	0.00%
2018/03/26	10.3	14.30	0	0.00	14.35	10.3	16,445	0.06%
2018/03/22	20	14.45	0	0.00	14.45	20	16,264	0.12%
2018/03/20	30	14.50	0	0.00	14.50	30	16,377	0.18%
2018/03/15	2	14.45	0	0.00	14.40	2	16,103	0.01%
2018/03/13	0	14.15	0	0.00	14.20	0	16,075	0.00%
2018/03/12	0.2	14.10	10	14.00	14.10	-9.8	16,091	-0.06%
2018/03/09	0	0.00	1	13.90	13.90	-1	16,094	-0.01%
2018/02/27	0	14.20	0	0.00	14.20	0	17,216	0.00%
2018/02/26	0.4	14.10	0	0.00	14.10	0.4	17,084	0.00%
2018/02/23	10	14.10	0	0.00	14.20	10	16,978	0.06%
2018/02/21	35	13.90	2.3	13.91	14.00	32.7	17,795	0.18%
2018/02/12	0.2	13.75	0	0.00	13.70	0.2	17,653	0.00%
2018/02/09	1	13.60	0	0.00	13.60	1	17,554	0.01%
2018/02/07	0	0.00	0.5	13.55	13.50	-0.5	17,154	0.00%
2018/02/06	1	13.65	0	0.00	13.45	1	16,510	0.01%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/01/26	0	14.70	0	0.00	14.75	0	15,180	0.00%
2018/01/25	0.3	14.70	0	0.00	14.80	0.3	15,167	0.00%
2018/01/18	0	0.00	2.2	14.69	14.75	-2.2	14,634	-0.02%
2018/01/15	0	14.50	0	0.00	14.55	0	13,970	0.00%
2018/01/12	11.2	14.55	1	14.50	14.55	10.2	13,894	0.07%
2018/01/09	9	14.55	0	0.00	14.50	9	13,695	0.07%