第一店 (2706)-國泰-敦南券商分點個股進出

台股 » 個股 » 第一店 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一店

(2706)

可現股當沖

股價
14.80
漲跌
--
漲幅
0.00%
成交量
65張
產業
上市觀光類股
81人加入追蹤

立即追蹤
本地時間:13:30(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

第一店 (2706)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/20	1.4	14.91	3.3	14.87	14.80	-1.9	135	-1.39%
2024/11/19	0.6	14.97	0	14.95	14.85	0.6	136	0.40%
2024/11/18	1.2	14.99	2.6	14.90	14.85	-1.4	135	-1.01%
2024/11/15	0.4	14.99	0.3	14.95	15.00	0.1	136	0.09%
2024/11/14	1.4	14.96	1.3	14.87	14.85	0.1	138	0.09%
2024/11/13	0.9	15.05	0	0.00	14.95	0.9	137	0.68%
2024/11/12	1.4	15.09	0.3	15.10	15.00	1	135	0.76%
2024/11/11	5.4	15.11	0	0.00	15.00	5.4	133	4.03%
2024/11/08	1.2	15.17	0	15.21	15.25	1.1	128	0.87%
2024/11/07	1.2	15.28	0.4	15.25	15.25	0.8	133	0.62%
2024/11/06	5.5	15.18	2.2	15.24	15.10	3.3	132	2.51%
2024/11/05	4.3	15.21	0.5	15.24	15.15	3.7	134	2.77%
2024/11/04	6	15.11	3.5	15.11	15.15	2.5	136	1.84%
2024/11/01	2.8	14.98	2	15.05	15.05	0.8	148	0.51%
2024/10/30	1.8	14.94	0	0.00	14.90	1.8	146	1.24%
2024/10/29	1.3	14.95	0	0.00	14.90	1.3	146	0.86%
2024/10/28	0.5	14.92	3.1	14.90	14.90	-2.6	144	-1.81%
2024/10/25	0.3	14.95	0	14.80	14.90	0.3	140	0.21%
2024/10/24	2.2	14.83	1	14.90	14.80	1.2	137	0.90%
2024/10/23	0.9	14.90	1.8	14.83	14.85	-0.9	135	-0.69%
2024/10/22	5.7	14.89	0.4	14.95	14.80	5.3	134	3.92%
2024/10/21	3.2	14.92	0	0.00	14.90	3.2	140	2.30%
2024/10/18	0.6	14.91	1.1	15.00	14.85	-0.4	145	-0.30%
2024/10/17	0.8	14.89	1	14.90	14.85	-0.2	146	-0.15%
2024/10/16	2.7	14.85	0.1	14.90	14.80	2.6	145	1.81%
2024/10/15	3.6	14.88	1	14.80	14.80	2.6	146	1.77%
2024/10/14	1.9	14.83	0.2	14.80	14.80	1.7	147	1.14%
2024/10/11	2.7	14.90	0.3	15.00	14.85	2.4	148	1.63%
2024/10/09	7.2	14.89	3.2	14.88	14.80	4	150	2.65%
2024/10/08	8.5	14.94	2.3	14.87	14.85	6.3	149	4.20%
2024/10/07	3	15.03	0.1	15.05	15.00	2.8	152	1.85%
2024/10/04	2.4	15.00	0	0.00	14.95	2.4	154	1.54%
2024/10/01	5.6	15.07	3	15.12	15.00	2.6	155	1.66%
2024/09/30	2.6	15.03	2	15.05	15.05	0.6	160	0.40%
2024/09/27	2.3	15.04	1	14.95	15.00	1.3	162	0.78%
2024/09/26	4.7	15.00	0	0.00	15.00	4.7	163	2.89%
2024/09/25	5.1	14.97	3	14.90	14.95	2	163	1.24%
2024/09/24	0.8	14.98	0.3	14.97	14.90	0.5	163	0.30%
2024/09/23	4.9	14.93	1	14.95	14.90	3.9	166	2.34%
2024/09/20	3.7	14.86	2.1	14.85	14.90	1.5	172	0.89%
2024/09/19	0.9	14.86	10	14.87	14.80	-9.1	173	-5.23%
2024/09/18	3.6	15.03	2.9	15.12	15.15	0.7	176	0.38%
2024/09/16	2.1	15.01	0.4	15.05	15.00	1.7	175	0.96%
2024/09/13	1.5	14.90	1.2	14.97	14.90	0.3	178	0.19%
2024/09/12	3.2	14.95	2	14.98	14.90	1.2	180	0.67%
2024/09/11	1.8	14.83	0	15.00	14.80	1.8	179	1.02%
2024/09/10	3.3	14.82	0	0.00	14.80	3.3	183	1.81%
2024/09/09	9.2	14.82	5.2	14.88	14.80	4	186	2.15%
2024/09/06	10.1	14.87	1	14.90	14.85	9.1	185	4.89%
2024/09/05	1	15.02	0.6	15.05	14.90	0.5	187	0.25%
2024/09/04	8.4	14.95	1.8	15.03	14.90	6.6	195	3.37%
2024/09/03	3.6	15.29	0	0.00	15.25	3.6	196	1.84%
2024/09/02	1.5	15.32	0	0.00	15.30	1.5	208	0.74%
2024/08/30	1.9	15.24	0	0.00	15.25	1.9	211	0.89%
2024/08/29	3.1	15.21	1.4	15.16	15.20	1.7	215	0.81%
2024/08/28	4.2	15.15	1	15.20	15.10	3.2	219	1.44%
2024/08/27	2.9	15.24	3	15.20	15.15	-0.1	223	-0.03%
2024/08/26	6.8	15.27	3.2	15.29	15.25	3.7	240	1.52%
2024/08/23	1.5	15.24	1	15.30	15.30	0.5	251	0.20%
2024/08/22	1.7	15.21	0	0.00	15.20	1.7	272	0.63%
2024/08/21	3.1	15.21	0.3	15.27	15.25	2.7	277	0.99%
2024/08/20	1.9	15.19	1	15.20	15.25	0.9	290	0.31%
2024/08/19	2.2	15.11	2.5	15.15	15.20	-0.2	324	-0.08%
2024/08/16	1.4	15.17	0.2	15.25	15.10	1.2	328	0.36%
2024/08/15	5.7	15.18	0	0.00	15.10	5.7	344	1.65%
2024/08/14	5	15.15	1.2	15.19	15.10	3.8	360	1.06%
2024/08/13	3.7	15.15	0.7	15.20	15.15	3	361	0.83%
2024/08/12	3.6	15.18	0.1	15.25	15.15	3.5	367	0.95%
2024/08/09	4.7	14.98	6.3	14.98	15.15	-1.6	373	-0.42%
2024/08/08	3.6	14.80	0	0.00	14.75	3.6	374	0.97%
2024/08/07	1.7	14.94	3.2	14.86	14.80	-1.6	380	-0.42%
2024/08/06	4.9	14.61	7.7	14.60	14.55	-2.8	385	-0.72%
2024/08/05	7.9	14.79	4.3	14.56	14.60	3.6	386	0.93%
2024/08/02	9.9	15.26	1.5	15.32	15.15	8.3	378	2.21%
2024/08/01	3.6	15.39	5	15.45	15.40	-1.5	383	-0.38%
2024/07/31	4.7	15.36	2.1	15.40	15.35	2.6	396	0.67%
2024/07/30	4.6	15.25	1	15.32	15.30	3.5	400	0.88%
2024/07/29	2.6	15.31	3	15.32	15.30	-0.4	407	-0.09%
2024/07/26	6.3	15.28	0.5	15.35	15.20	5.8	410	1.42%
2024/07/23	1	15.44	0	15.40	15.30	1	423	0.24%
2024/07/22	9.1	15.35	4.5	15.34	15.25	4.6	427	1.08%
2024/07/19	22.2	15.51	4.2	15.59	15.40	18	435	4.14%
2024/07/18	12	15.76	2.2	15.75	15.65	9.8	443	2.21%
2024/07/17	3.6	15.69	3.5	15.77	15.70	0.1	444	0.02%
2024/07/16	9.3	15.67	3.4	15.70	15.60	5.9	445	1.33%
2024/07/15	6.5	15.70	0.3	15.75	15.60	6.2	451	1.37%
2024/07/12	4.9	15.77	0.6	15.79	15.65	4.3	451	0.95%
2024/07/11	5.7	15.64	1.4	15.61	15.70	4.3	450	0.95%
2024/07/10	2.2	15.62	1	15.55	15.60	1.2	455	0.27%
2024/07/09	19.7	15.67	1.9	15.75	15.55	17.7	456	3.89%
2024/07/08	2.3	15.83	1.1	15.70	15.70	1.2	451	0.27%
2024/07/05	2.5	15.89	1.2	15.87	15.80	1.3	457	0.28%
2024/07/04	3.4	15.82	4.6	15.86	15.85	-1.2	459	-0.26%
2024/07/03	3.7	15.74	0	15.75	15.65	3.7	456	0.81%
2024/07/02	8.3	15.69	2.3	15.73	15.65	6	455	1.32%
2024/07/01	12.6	15.77	7.1	15.74	15.65	5.4	457	1.18%
2024/06/28	1.2	15.76	1.7	15.76	15.70	-0.5	457	-0.10%
2024/06/27	8.8	15.69	25.2	15.60	15.60	-16.4	458	-3.57%
2024/06/26	2.4	15.82	0	15.80	15.70	2.4	456	0.53%
2024/06/25	5.9	15.66	0.9	15.80	15.70	5.1	454	1.11%
2024/06/24	5.9	15.77	1.3	15.68	15.65	4.7	454	1.02%
2024/06/21	4	15.80	15.6	15.79	15.85	-11.6	451	-2.57%
2024/06/20	10.8	15.73	61.3	15.71	15.70	-50.5	452	-11.17%
2024/06/19	2.9	15.78	4.1	15.73	15.70	-1.2	447	-0.27%
2024/06/18	6.6	15.73	0.1	15.80	15.70	6.5	449	1.44%
2024/06/17	6.2	15.71	3.9	15.79	15.70	2.3	451	0.51%
2024/06/14	16.2	15.71	2.7	15.75	15.65	13.5	448	3.01%
2024/06/13	5	15.83	3.5	15.87	15.75	1.5	447	0.34%
2024/06/12	4.5	15.81	7.2	15.82	15.75	-2.6	447	-0.58%
2024/06/11	5.8	15.92	1	15.85	15.85	4.8	448	1.07%
2024/06/07	8.3	16.05	1	16.10	16.00	7.3	440	1.66%
2024/06/06	17.7	16.02	3	16.13	16.00	14.7	440	3.33%
2024/06/05	1.2	16.21	4.5	16.29	16.20	-3.2	432	-0.74%
2024/06/04	0.5	16.19	0.1	16.20	16.25	0.5	436	0.11%
2024/06/03	5.6	16.15	4.2	16.22	16.15	1.4	435	0.31%
2024/05/31	1.1	16.20	0.2	16.20	16.15	0.9	431	0.22%
2024/05/30	43.1	16.24	1.5	16.30	16.15	41.6	430	9.67%
2024/05/29	5.3	16.65	5.6	16.60	16.60	-0.3	415	-0.08%
2024/05/28	33.5	16.56	81.6	16.64	16.85	-48.1	403	-11.93%
2024/05/27	11.4	16.20	4.3	16.22	16.30	7.1	381	1.87%
2024/05/24	3.3	16.10	0	16.15	16.20	3.2	379	0.85%
2024/05/23	35.1	16.20	118.9	16.18	16.05	-83.8	369	-22.70%	大賣/
2024/05/22	2.7	15.88	17	15.83	15.90	-14.3	339	-4.21%
2024/05/21	2.3	15.74	9	15.79	15.75	-6.7	335	-1.99%
2024/05/20	12.6	15.98	6.7	15.96	15.95	5.9	321	1.83%
2024/05/17	1.6	15.95	3.1	15.87	15.90	-1.5	308	-0.49%
2024/05/16	9.7	15.99	9.6	15.99	16.00	0.1	308	0.02%
2024/05/15	4.2	15.87	3	15.91	15.90	1.3	304	0.41%
2024/05/14	3.8	15.80	0.8	15.82	15.80	2.9	302	0.97%
2024/05/13	5.7	15.75	10.7	15.75	15.65	-5	299	-1.66%
2024/05/10	7.4	15.77	2.2	15.76	15.75	5.2	293	1.77%
2024/05/09	7.5	15.73	2.2	15.78	15.70	5.3	285	1.85%
2024/05/08	7.2	15.78	11	15.75	15.70	-3.8	280	-1.37%
2024/05/07	10.8	15.82	2	15.80	15.85	8.8	275	3.21%
2024/05/06	4.9	15.78	2.7	15.83	15.75	2.2	268	0.80%
2024/05/03	2.2	15.60	5.5	15.56	15.55	-3.3	255	-1.30%
2024/05/02	2.5	15.60	1.4	15.59	15.55	1.1	252	0.45%
2024/04/30	6.8	15.56	0.5	15.58	15.45	6.3	245	2.56%
2024/04/29	24.8	15.64	9.9	15.59	15.60	14.8	243	6.09%
2024/04/26	7.9	15.37	8.5	15.33	15.40	-0.5	232	-0.22%
2024/04/25	16.3	15.39	5.7	15.40	15.25	10.6	228	4.66%
2024/04/24	32.6	15.30	5	15.25	15.35	27.5	216	12.75%
2024/04/23	2.3	15.15	1.8	15.09	15.05	0.5	208	0.23%
2024/04/22	0.4	15.08	1	15.10	15.00	-0.6	224	-0.28%
2024/04/19	4.7	14.91	2.2	15.00	14.90	2.6	233	1.10%
2024/04/18	1.7	14.93	1.2	14.92	15.00	0.5	229	0.20%
2024/04/17	2.5	14.91	3.2	14.87	14.90	-0.7	237	-0.31%
2024/04/16	4.3	14.98	2.7	14.92	14.85	1.6	240	0.67%
2024/04/15	11.7	15.07	0.9	15.13	15.00	10.8	237	4.55%
2024/04/12	0.9	15.13	1	15.05	15.05	-0.1	240	-0.05%
2024/04/11	5.6	15.09	9.1	15.16	15.10	-3.4	240	-1.43%
2024/04/10	7.7	14.95	0.9	14.96	14.90	6.7	238	2.83%
2024/04/09	2	14.89	0	0.00	14.90	2	239	0.85%
2024/04/08	1.7	14.95	0.4	14.93	14.80	1.3	241	0.53%
2024/04/03	3.1	14.93	2.5	14.87	14.85	0.6	252	0.22%
2024/04/02	2.2	14.99	0	0.00	14.95	2.2	250	0.89%
2024/04/01	1	14.91	4.4	14.95	15.00	-3.4	252	-1.35%
2024/03/29	2.5	14.99	0.4	14.95	14.90	2.1	254	0.81%
2024/03/28	4.5	15.02	1.3	15.06	14.95	3.2	253	1.26%
2024/03/27	0.7	14.98	1	15.00	15.00	-0.4	251	-0.15%
2024/03/26	1.6	14.99	2.2	14.94	14.90	-0.6	251	-0.24%
2024/03/25	2.4	14.95	0.1	15.00	14.95	2.4	256	0.93%
2024/03/22	1.4	14.95	3	14.87	14.90	-1.6	257	-0.63%
2024/03/21	3.8	14.91	2	14.90	14.85	1.8	260	0.68%
2024/03/20	0.6	14.97	0	0.00	14.90	0.6	262	0.21%
2024/03/19	1.9	15.07	4.3	15.01	14.95	-2.4	262	-0.91%
2024/03/18	0.6	15.03	0.6	15.05	15.00	0	267	0.00%
2024/03/15	0.8	15.05	2	15.00	14.95	-1.2	271	-0.43%
2024/03/14	1.5	14.99	0.4	15.07	15.05	1.1	274	0.40%
2024/03/13	1.5	15.07	1	15.12	14.95	0.5	275	0.20%
2024/03/12	1.3	15.01	3.5	15.00	15.05	-2.3	278	-0.81%
2024/03/11	1.5	14.99	4.2	14.90	14.90	-2.7	277	-0.98%
2024/03/08	3.5	14.81	3	14.78	14.85	0.5	277	0.18%
2024/03/07	8.4	14.85	1.1	14.81	14.80	7.3	272	2.66%
2024/03/06	3.4	14.95	0.1	15.00	14.90	3.3	272	1.20%
2024/03/05	4.3	14.91	0.1	14.95	14.85	4.2	272	1.54%
2024/03/04	6.6	14.91	0.1	15.00	14.85	6.5	270	2.40%
2024/03/01	1.6	14.99	0	0.00	14.90	1.6	272	0.58%
2024/02/29	2.3	14.93	0.8	14.95	14.85	1.4	283	0.51%
2024/02/27	12.9	14.91	1.4	14.88	14.85	11.5	292	3.94%
2024/02/26	6.9	14.87	2	14.95	14.95	4.9	298	1.63%
2024/02/23	8	14.88	1.1	14.90	14.85	6.9	309	2.24%
2024/02/22	4.3	14.96	0.1	15.00	14.90	4.3	310	1.38%
2024/02/21	11.6	14.98	3.7	14.97	14.95	7.9	325	2.43%
2024/02/20	9.6	15.10	7	15.06	15.05	2.6	374	0.70%
2024/02/19	11.5	15.04	1.4	15.01	15.10	10.1	392	2.57%
2024/02/16	3	15.04	0.3	15.04	14.95	2.7	394	0.69%
2024/02/15	6.1	14.99	3	14.93	14.90	3.1	394	0.79%
2024/02/05	2.5	15.14	2.4	15.12	15.10	0.1	395	0.02%
2024/02/02	2.6	15.25	0.3	15.30	15.25	2.3	399	0.57%
2024/02/01	3.4	15.24	10	15.20	15.20	-6.7	402	-1.66%
2024/01/31	0.7	15.23	0.2	15.20	15.10	0.6	406	0.14%
2024/01/30	4.6	15.23	1	15.25	15.15	3.6	415	0.87%
2024/01/29	0.4	15.40	0.4	15.35	15.30	0	423	0.00%
2024/01/26	1.6	15.30	1.6	15.33	15.25	0	423	0.01%
2024/01/25	4.5	15.24	0	15.35	15.25	4.4	426	1.04%
2024/01/24	4.2	15.27	0.1	15.34	15.25	4.1	432	0.94%
2024/01/23	3	15.27	0	0.00	15.15	3	430	0.70%
2024/01/22	3.5	15.27	0	0.00	15.15	3.5	430	0.81%
2024/01/19	0.5	15.29	0	0.00	15.20	0.5	428	0.11%
2024/01/18	1.6	15.25	0	0.00	15.15	1.6	429	0.38%
2024/01/17	7.5	15.15	0.3	15.20	15.15	7.2	429	1.68%
2024/01/16	15.8	15.31	5	15.33	15.10	10.8	422	2.55%
2024/01/15	2.1	15.74	15.1	15.61	15.70	-13	406	-3.19%
2024/01/12	8.3	16.04	5.3	16.05	15.95	3	398	0.76%
2024/01/11	11.1	15.96	8.3	15.97	16.00	2.8	396	0.70%
2024/01/10	20.2	15.85	18.1	15.89	15.85	2.1	390	0.55%
2024/01/09	2.2	15.84	6.3	15.80	15.90	-4.1	392	-1.04%
2024/01/08	1	15.97	1	15.95	15.85	0	391	0.01%
2024/01/05	3.6	15.82	0.5	15.86	15.80	3.1	390	0.79%
2024/01/04	10.5	15.77	12.9	15.66	15.70	-2.4	393	-0.62%
2024/01/03	7.6	15.99	0.4	15.95	15.80	7.2	391	1.84%
2024/01/02	1.4	15.99	3.1	15.90	16.00	-1.7	388	-0.44%
2023/12/29	6.3	15.99	14.4	16.13	15.90	-8.1	386	-2.10%
2023/12/28	0.6	15.82	44.8	15.73	15.85	-44.3	376	-11.76%
2023/12/27	4.9	15.82	4	15.80	15.80	0.9	376	0.23%
2023/12/26	3.7	15.79	7.3	15.83	15.85	-3.6	375	-0.96%
2023/12/25	0.9	15.74	2.5	15.76	15.75	-1.7	372	-0.45%
2023/12/22	2.3	15.80	0.2	15.76	15.65	2.1	372	0.55%
2023/12/21	6.8	15.79	0.5	15.83	15.80	6.4	373	1.71%
2023/12/20	3.2	15.72	2.1	15.82	15.85	1.1	373	0.30%
2023/12/19	3.3	15.61	4.2	15.56	15.55	-1	370	-0.26%
2023/12/18	1.8	15.73	1.2	15.79	15.65	0.6	372	0.16%
2023/12/15	1.6	15.71	1.2	15.70	15.75	0.4	371	0.10%
2023/12/14	6.3	15.59	10.1	15.56	15.60	-3.8	370	-1.02%
2023/12/13	4.4	15.60	0	0.00	15.50	4.4	370	1.20%
2023/12/12	3.9	15.64	0.2	15.70	15.65	3.8	366	1.02%
2023/12/11	1.2	15.86	0.3	15.77	15.75	1	363	0.27%
2023/12/08	11	15.80	3.1	15.74	15.85	8	367	2.17%
2023/12/07	7.8	15.72	7.1	15.82	15.65	0.6	365	0.18%
2023/12/06	0.6	15.89	2.4	15.82	15.80	-1.8	365	-0.50%
2023/12/05	9.1	15.70	2.3	15.73	15.75	6.8	364	1.88%
2023/12/04	13.8	15.78	1.1	15.81	15.75	12.7	364	3.50%
2023/12/01	9.1	15.73	0.3	15.83	15.65	8.8	367	2.38%
2023/11/30	4.8	15.77	0.3	15.80	15.70	4.4	365	1.22%
2023/11/29	5.3	15.76	1.1	15.85	15.70	4.2	366	1.14%
2023/11/28	7	15.70	2.6	15.71	15.65	4.4	370	1.20%
2023/11/27	5.9	15.69	3.4	15.70	15.60	2.5	368	0.67%
2023/11/24	3.5	15.89	8	15.96	15.85	-4.5	366	-1.24%
2023/11/22	8.1	16.22	32.4	16.18	16.00	-24.3	370	-6.57%
2023/11/21	3.3	15.89	4.3	15.92	15.90	-1	385	-0.27%
2023/11/20	9.5	15.80	5.9	15.78	15.75	3.5	382	0.92%
2023/11/17	47.4	16.36	30.6	16.44	16.20	16.8	369	4.55%
2023/11/16	13.9	15.84	29.3	15.87	15.90	-15.4	321	-4.79%
2023/11/15	2	15.65	11.3	15.58	15.60	-9.2	302	-3.06%
2023/11/14	2.3	15.56	5.2	15.50	15.45	-2.8	299	-0.94%
2023/11/13	0.1	15.45	4.3	15.51	15.55	-4.1	303	-1.37%
2023/11/10	12.1	15.49	4.3	15.36	15.40	7.7	303	2.55%
2023/11/09	0.2	15.22	5.3	15.22	15.20	-5.1	303	-1.69%
2023/11/08	1.3	15.17	0	15.30	15.25	1.2	307	0.39%
2023/11/07	8.8	15.41	7.2	15.35	15.30	1.6	310	0.52%
2023/11/06	4.4	15.21	3.1	15.25	15.30	1.3	309	0.40%
2023/11/03	0.9	14.92	0.2	14.92	15.00	0.7	301	0.24%
2023/11/02	2.1	15.14	4	15.03	14.95	-1.9	308	-0.61%
2023/11/01	2.1	14.87	3	14.75	14.90	-0.9	313	-0.28%
2023/10/31	0.3	14.74	1.1	14.70	14.55	-0.8	313	-0.25%
2023/10/30	0.7	14.71	1	14.65	14.65	-0.3	327	-0.08%
2023/10/27	0.8	14.61	0	0.00	14.60	0.8	331	0.24%
2023/10/26	12.5	14.56	0.2	14.60	14.50	12.4	338	3.65%
2023/10/25	1.2	14.61	5	14.70	14.65	-3.8	344	-1.11%
2023/10/24	2.4	14.55	1	14.60	14.60	1.4	350	0.40%
2023/10/23	1.8	14.49	0	0.00	14.45	1.8	358	0.50%
2023/10/20	3.3	14.40	2.4	14.47	14.45	1	365	0.27%
2023/10/19	0.3	14.65	0.1	14.75	14.55	0.2	376	0.06%
2023/10/18	2.7	14.65	0.2	14.75	14.60	2.6	390	0.67%
2023/10/17	1.9	14.74	0	14.85	14.70	1.9	407	0.46%
2023/10/16	5.4	14.78	0	0.00	14.75	5.4	415	1.31%
2023/10/13	4	14.98	2.1	14.91	14.80	1.9	446	0.42%
2023/10/12	3	14.87	2	14.85	14.80	1	468	0.21%
2023/10/11	1.4	14.95	0.1	14.90	14.90	1.4	479	0.28%
2023/10/06	0.4	15.04	4	14.93	14.90	-3.6	498	-0.73%
2023/10/05	0.2	15.00	0	14.95	14.90	0.2	521	0.04%
2023/10/04	9.3	14.89	1.1	14.85	14.80	8.2	535	1.53%
2023/10/03	1.2	14.97	1.3	15.09	15.05	-0.1	547	-0.01%
2023/10/02	0.3	15.03	2	14.95	14.95	-1.7	561	-0.31%
2023/09/28	0.5	15.04	1.1	15.01	14.90	-0.7	577	-0.11%
2023/09/27	0.3	15.07	0.1	15.10	14.95	0.2	601	0.03%
2023/09/26	0.4	15.16	4	15.20	15.10	-3.6	631	-0.58%
2023/09/25	3.2	14.94	0	15.05	15.10	3.2	651	0.49%
2023/09/22	0.5	14.99	0.3	15.01	14.95	0.3	664	0.04%
2023/09/21	2.7	14.98	0.2	15.05	14.95	2.5	676	0.37%
2023/09/20	8.6	15.29	1.2	15.23	15.15	7.4	698	1.06%
2023/09/19	0.7	15.71	8.2	15.60	15.65	-7.6	744	-1.02%
2023/09/18	2.5	15.55	0.4	15.74	15.60	2	810	0.25%
2023/09/15	0.4	15.60	0	15.55	15.50	0.4	1,090	0.04%
2023/09/14	1.7	15.64	0.1	15.72	15.55	1.6	1,291	0.12%
2023/09/13	6	15.60	2	15.60	15.50	4	1,350	0.29%
2023/09/12	0.4	15.34	10.5	15.30	15.30	-10.1	1,391	-0.72%
2023/09/11	3.6	15.20	4	15.19	15.20	-0.4	1,420	-0.03%
2023/09/08	1.2	15.31	0	0.00	15.30	1.2	1,467	0.08%
2023/09/07	0.5	15.43	1.2	15.41	15.35	-0.7	1,544	-0.04%
2023/09/06	0.7	15.50	24	15.41	15.35	-23.3	1,634	-1.43%
2023/09/05	2.7	15.47	0	0.00	15.45	2.7	1,782	0.15%
2023/09/04	0.4	15.54	10	15.40	15.45	-9.6	2,085	-0.46%
2023/09/01	4.1	15.60	10.1	15.55	15.55	-6	2,469	-0.24%
2023/08/31	5.2	15.51	0	15.55	15.40	5.2	2,787	0.19%
2023/08/30	0.1	15.31	3.2	15.53	15.55	-3.1	2,828	-0.11%
2023/08/29	2.2	15.27	6	15.34	15.30	-3.8	2,928	-0.13%
2023/08/28	15.9	15.40	6	15.50	15.25	9.9	3,167	0.31%
2023/08/25	8.1	15.79	43.7	15.68	15.85	-35.5	3,237	-1.10%
2023/08/24	3.2	15.25	4	15.22	15.10	-0.9	3,235	-0.03%
2023/08/23	12.1	15.21	10.2	15.06	15.10	1.9	3,265	0.06%
2023/08/22	3.2	15.06	10.1	15.05	15.05	-6.9	3,325	-0.21%
2023/08/21	0.5	15.19	0.2	15.25	15.15	0.3	3,540	0.01%
2023/08/18	1.6	15.22	16	15.18	15.15	-14.4	3,794	-0.38%
2023/08/17	2.5	14.98	4.3	15.32	15.25	-1.8	3,843	-0.05%
2023/08/16	13.1	15.17	3	15.20	15.20	10.1	3,886	0.26%
2023/08/15	1.3	15.32	1.4	15.41	15.40	-0.1	3,903	0.00%
2023/08/14	15.8	15.30	0	0.00	15.30	15.8	3,920	0.40%
2023/08/11	0.3	15.58	31	15.65	15.60	-30.7	3,951	-0.78%
2023/08/10	20.3	15.40	2.1	15.41	15.40	18.2	3,964	0.46%
2023/08/09	5.5	15.68	6.1	15.61	15.60	-0.6	3,972	-0.02%
2023/08/08	3.6	15.62	13	15.80	15.65	-9.4	3,976	-0.24%
2023/08/07	12.6	15.53	3.2	15.63	15.65	9.4	3,992	0.23%
2023/08/04	12.5	15.75	1.9	15.77	15.70	10.6	3,985	0.27%
2023/08/02	21	15.75	16.1	15.81	15.65	4.9	3,981	0.12%
2023/08/01	7.2	16.00	2.1	16.00	15.95	5.1	3,978	0.13%
2023/07/31	2.4	16.04	14.1	15.95	15.90	-11.7	3,984	-0.29%
2023/07/28	1.4	16.06	0	16.06	15.95	1.4	3,979	0.03%
2023/07/27	2.3	16.01	29	16.08	16.05	-26.7	3,978	-0.67%
2023/07/26	4.4	15.92	68.1	15.93	15.85	-63.6	3,974	-1.60%
2023/07/25	6.9	15.78	33.2	15.79	15.85	-26.3	3,970	-0.66%
2023/07/24	35.5	15.78	15.1	15.82	15.70	20.3	3,964	0.51%
2023/07/21	25.4	16.41	7	16.32	16.10	18.4	3,952	0.47%
2023/07/20	54	16.48	16.2	16.33	16.40	37.8	3,944	0.96%
2023/07/19	6.2	16.14	1.4	16.17	15.95	4.7	3,926	0.12%
2023/07/18	21.7	16.10	10	16.02	15.90	11.7	3,921	0.30%
2023/07/17	21.5	16.40	9.1	16.44	16.40	12.5	3,898	0.32%
2023/07/14	11.1	16.88	6	16.83	16.75	5	3,885	0.13%
2023/07/13	7.7	16.79	85.1	16.76	16.70	-77.4	3,879	-2.00%
2023/07/12	88.8	16.89	19.7	16.97	16.85	69.2	3,870	1.79%
2023/07/11	7.1	17.38	7	17.35	17.35	0.1	3,865	0.00%
2023/07/10	9.6	17.24	9	17.17	17.05	0.6	3,854	0.02%
2023/07/07	5.5	17.22	17	17.27	17.30	-11.5	3,847	-0.30%
2023/07/06	27.5	17.65	41	17.64	17.45	-13.6	3,839	-0.35%
2023/07/05	25.2	17.97	40.9	17.95	17.75	-15.7	3,822	-0.41%
2023/07/04	137.6	17.65	34	17.63	17.60	103.6	3,799	2.73%	大買/鉅額交易
2023/07/03	12.1	17.95	10	18.07	17.95	2.1	3,771	0.06%
2023/06/30	17.1	17.92	18.5	17.95	17.95	-1.4	3,751	-0.04%
2023/06/29	11.6	18.04	21	17.98	17.95	-9.4	3,738	-0.25%
2023/06/28	39.6	18.13	19.7	18.14	18.20	19.9	3,726	0.53%
2023/06/27	133.7	17.89	111.7	17.98	17.70	22	3,702	0.59%	大買/大賣/
2023/06/26	58.5	18.32	61.1	18.31	18.40	-2.6	3,657	-0.07%
2023/06/21	516.3	19.85	401.1	19.37	18.70	115.2	3,588	3.21%	大買/大賣/鉅額交易
2023/06/20	247.9	19.12	271.8	19.16	19.20	-23.9	3,306	-0.72%	大買/大賣/
2023/06/19	46.1	18.39	64.4	18.43	18.25	-18.3	3,106	-0.59%
2023/06/16	80.3	18.15	98.3	18.17	18.00	-18.1	3,048	-0.59%
2023/06/15	52.4	17.76	38.4	17.74	17.85	14.1	3,000	0.47%
2023/06/14	61	17.86	30.1	17.96	17.80	30.8	2,976	1.04%
2023/06/13	66.7	18.03	33.2	18.06	17.95	33.4	2,934	1.14%
2023/06/12	169.6	17.85	80.9	17.84	17.65	88.6	2,859	3.10%	大買/
2023/06/09	189.7	18.83	131.4	18.88	18.55	58.3	2,771	2.10%	大買/大賣/
2023/06/08	270.1	19.37	252.3	19.39	19.35	17.7	2,637	0.67%	大買/大賣/
2023/06/07	368.8	19.34	241.9	19.24	19.05	126.9	2,355	5.39%	大買/大賣/鉅額交易
2023/06/06	176.6	18.37	181.4	18.56	19.05	-4.8	1,979	-0.24%	大買/大賣/
2023/06/05	29.5	17.57	52.5	17.55	17.60	-23	1,662	-1.38%
2023/06/02	127.9	17.74	96.1	17.64	17.60	31.8	1,627	1.95%	大買/
2023/06/01	229.4	17.93	190.6	17.96	17.85	38.8	1,528	2.54%	大買/大賣/
2023/05/31	86.7	16.94	51.2	16.91	16.90	35.4	1,295	2.74%
2023/05/30	14.4	16.03	4	16.03	16.00	10.4	1,223	0.85%
2023/05/29	13.4	16.28	16.5	16.28	16.35	-3.1	1,204	-0.25%
2023/05/26	37.4	16.62	29	16.59	16.35	8.4	1,196	0.70%
2023/05/25	188.7	17.59	195.5	17.48	17.05	-6.8	1,196	-0.57%	大買/大賣/
2023/05/24	119.2	17.31	112	17.32	17.90	7.2	1,057	0.68%	大買/大賣/
2023/05/23	37.8	16.23	41.3	16.24	16.30	-3.5	811	-0.43%
2023/05/22	51.3	16.14	36.2	16.10	16.15	15.1	795	1.90%
2023/05/19	15.6	15.64	21.6	15.65	15.60	-6	782	-0.77%
2023/05/18	19.1	15.59	9.8	15.43	15.40	9.3	772	1.20%
2023/05/17	15.1	15.60	12.8	15.66	15.60	2.4	762	0.31%
2023/05/16	11.1	15.34	22	15.36	15.40	-10.9	726	-1.50%
2023/05/15	15.8	15.16	5.3	15.23	15.25	10.5	707	1.48%
2023/05/12	5.8	14.91	1.1	14.81	15.00	4.7	693	0.68%
2023/05/11	9.9	15.17	4	15.16	14.90	5.9	687	0.85%
2023/05/10	2	15.27	3.2	15.28	15.35	-1.2	670	-0.17%
2023/05/09	1.5	15.29	6.7	15.28	15.30	-5.2	667	-0.78%
2023/05/08	12.2	15.26	12.2	15.30	15.30	0	665	0.00%
2023/05/05	0.4	15.17	3.2	15.12	15.20	-2.7	655	-0.42%
2023/05/04	1.2	15.01	0.2	15.00	15.05	1	645	0.15%
2023/05/03	0	15.10	6	15.05	15.05	-6	645	-0.92%
2023/05/02	1.5	15.05	5.1	14.96	14.95	-3.6	644	-0.56%
2023/04/28	0.4	15.00	1	15.05	15.00	-0.6	642	-0.09%
2023/04/27	1.1	14.90	1.3	14.91	15.00	-0.2	638	-0.03%
2023/04/26	0.2	14.80	5.5	14.80	14.90	-5.3	637	-0.83%
2023/04/25	5.1	14.78	5.3	14.78	14.75	-0.2	635	-0.03%
2023/04/24	0	14.90	3.1	14.90	14.90	-3.1	629	-0.49%
2023/04/21	11	14.82	6.1	14.82	14.85	4.9	628	0.78%
2023/04/20	4.6	15.03	0.2	15.00	14.95	4.4	619	0.71%
2023/04/19	8.1	15.23	4.1	15.22	15.15	4	609	0.66%
2023/04/18	0.9	15.07	13.4	15.04	15.00	-12.5	600	-2.08%
2023/04/17	25.5	15.16	10.9	15.20	15.15	14.6	591	2.47%
2023/04/14	6.8	15.03	5.3	15.15	15.15	1.5	580	0.26%
2023/04/13	3.3	14.91	0.2	14.82	14.90	3.1	566	0.54%
2023/04/12	0.1	14.88	1.8	14.86	14.95	-1.7	562	-0.31%
2023/04/11	15.1	14.73	3.9	14.76	14.70	11.2	557	2.02%
2023/04/10	0.6	14.57	0	0.00	14.60	0.6	550	0.12%
2023/04/07	3.3	14.56	0	0.00	14.65	3.3	551	0.60%
2023/04/06	2.6	14.58	0.1	14.75	14.65	2.5	548	0.46%
2023/03/31	1.2	14.61	2	14.60	14.70	-0.8	546	-0.14%
2023/03/30	7.7	14.55	10.4	14.55	14.55	-2.8	542	-0.51%
2023/03/29	3.6	14.59	1.1	14.59	14.60	2.5	543	0.45%
2023/03/28	12.6	14.46	0.7	14.55	14.55	11.9	545	2.19%
2023/03/27	4.7	14.52	12.7	14.50	14.50	-8	543	-1.48%
2023/03/24	5.3	14.55	0.3	14.62	14.55	5	541	0.92%
2023/03/23	1	14.59	0.1	14.60	14.55	0.9	544	0.17%
2023/03/22	2.2	14.51	0	0.00	14.55	2.2	544	0.41%
2023/03/21	4	14.60	0	0.00	14.55	4	541	0.74%
2023/03/20	4.3	14.60	0	14.50	14.60	4.3	541	0.79%
2023/03/17	4.1	14.46	2.3	14.51	14.50	1.8	539	0.33%
2023/03/16	1	14.47	2.1	14.40	14.40	-1.1	537	-0.20%
2023/03/15	13.1	14.56	1	14.65	14.60	12.1	528	2.29%
2023/03/14	2.9	14.57	10.2	14.55	14.60	-7.3	526	-1.38%
2023/03/13	5.6	14.61	3.6	14.45	14.75	2	524	0.39%
2023/03/10	14	14.62	4	14.54	14.50	10	508	1.96%
2023/03/09	6.9	15.07	2	14.95	14.95	4.9	491	0.99%
2023/03/08	2.8	15.16	2	15.15	15.20	0.8	490	0.16%
2023/03/07	3.5	15.17	5.7	15.28	15.20	-2.2	489	-0.44%
2023/03/06	0.3	15.15	8.1	15.18	15.15	-7.8	482	-1.61%
2023/03/03	18.2	15.25	0.1	15.35	15.20	18.1	476	3.80%
2023/03/02	0.3	15.31	7.7	15.32	15.30	-7.4	465	-1.60%
2023/03/01	2.9	15.12	1.7	15.14	15.15	1.1	450	0.25%
2023/02/24	19.8	15.24	48.1	15.36	15.25	-28.4	442	-6.40%
2023/02/23	99.5	15.41	51.5	15.54	15.40	48	419	11.44%
2023/02/22	104.3	15.19	30.6	15.41	15.05	73.7	357	20.58%	大買/
2023/02/21	9.6	14.83	14.6	14.85	14.85	-5.1	280	-1.81%
2023/02/20	26	14.93	22.1	14.97	14.75	3.9	272	1.44%
2023/02/17	38.4	14.77	20.4	14.73	14.70	18	236	7.61%
2023/02/16	4.3	14.40	1.1	14.50	14.45	3.2	202	1.58%
2023/02/15	10.3	14.37	3.1	14.45	14.30	7.1	193	3.69%
2023/02/14	4.7	14.26	0.2	14.25	14.30	4.5	181	2.46%
2023/02/13	1	14.20	0.2	14.20	14.20	0.8	182	0.44%
2023/02/10	1.2	14.24	0	0.00	14.20	1.2	182	0.65%
2023/02/09	1.1	14.23	0.1	14.25	14.20	1	180	0.55%
2023/02/08	0.9	14.22	0	0.00	14.20	0.9	180	0.51%
2023/02/07	1.4	14.26	1.6	14.28	14.25	-0.3	175	-0.15%
2023/02/06	3.9	14.24	0.2	14.30	14.25	3.7	176	2.08%
2023/02/03	1	14.27	0.1	14.25	14.20	0.9	175	0.50%
2023/02/02	0.9	14.26	0	0.00	14.20	0.9	174	0.50%
2023/02/01	3.1	14.13	1	14.20	14.15	2.1	175	1.22%
2023/01/31	3.3	14.23	0.1	14.24	14.20	3.2	173	1.82%
2023/01/30	2.9	14.14	0	14.15	14.05	2.8	170	1.67%
2023/01/17	2.3	14.09	0	0.00	14.05	2.3	175	1.29%
2023/01/16	1.6	14.15	1	14.10	14.10	0.6	177	0.32%
2023/01/13	0.1	14.26	0	14.15	14.15	0.1	176	0.06%
2023/01/12	0.4	14.17	0	14.15	14.10	0.4	176	0.23%
2023/01/11	1.4	14.16	0	14.18	14.15	1.4	177	0.79%
2023/01/10	0.2	14.22	0	0.00	14.20	0.2	178	0.10%
2023/01/09	0.3	14.14	1	14.15	14.20	-0.7	181	-0.39%
2023/01/06	1.1	14.12	0	14.05	14.10	1	182	0.57%
2023/01/05	3.9	14.11	0.1	14.16	14.00	3.8	194	1.96%
2023/01/04	1.7	14.06	0.2	14.10	14.05	1.5	197	0.75%
2023/01/03	2.7	14.02	0.1	14.15	14.10	2.6	206	1.25%
2022/12/30	2.5	14.17	1	14.10	14.15	1.5	230	0.65%
2022/12/29	1.3	14.12	2.4	14.06	14.05	-1.1	233	-0.46%
2022/12/28	5.5	14.19	2	14.20	14.15	3.5	239	1.46%
2022/12/27	4.6	14.15	6.3	14.18	14.10	-1.7	253	-0.67%
2022/12/26	1	14.12	0.2	14.10	14.05	0.8	282	0.28%
2022/12/23	4.6	14.09	0	0.00	14.00	4.6	303	1.50%
2022/12/22	0.8	14.14	0	0.00	14.05	0.8	306	0.27%
2022/12/21	6.8	14.08	1.1	14.15	13.95	5.7	313	1.80%
2022/12/20	7.8	14.05	0	14.10	14.05	7.8	317	2.45%
2022/12/19	0.1	14.24	0	0.00	14.15	0.1	324	0.03%
2022/12/16	0.7	14.23	0.1	14.29	14.10	0.7	343	0.19%
2022/12/15	1.1	14.35	0	14.30	14.25	1.1	346	0.32%
2022/12/14	0.3	14.25	0	14.25	14.30	0.2	342	0.07%
2022/12/13	0.3	14.29	1.1	14.17	14.20	-0.8	341	-0.24%
2022/12/12	0.7	14.23	0.1	14.20	14.20	0.7	342	0.20%
2022/12/09	0.5	14.25	0	0.00	14.25	0.5	343	0.15%
2022/12/08	0.2	14.29	0.1	14.50	14.20	0.2	344	0.05%
2022/12/07	1.1	14.30	0.1	14.32	14.30	1	343	0.31%
2022/12/06	1.2	14.32	0	14.55	14.30	1.2	341	0.35%
2022/12/05	1	14.35	0	14.43	14.35	1	341	0.29%
2022/12/02	0.3	14.48	0.2	14.45	14.45	0.1	338	0.04%
2022/12/01	5.8	14.40	3.6	14.53	14.40	2.2	336	0.67%
2022/11/30	5	14.47	2.4	14.45	14.50	2.6	331	0.78%
2022/11/29	2.2	14.28	2	14.29	14.25	0.2	323	0.06%
2022/11/28	0.1	14.28	0	14.25	14.25	0.1	320	0.02%
2022/11/25	0.1	14.25	3.4	14.26	14.25	-3.3	322	-1.02%
2022/11/24	0.4	14.15	1	14.10	14.20	-0.6	320	-0.20%
2022/11/23	2.4	14.06	2.1	14.10	14.10	0.3	320	0.08%
2022/11/22	2.2	14.05	0.5	14.05	14.05	1.7	325	0.53%
2022/11/21	5.3	14.05	0	0.00	14.00	5.3	331	1.60%
2022/11/18	0.7	14.16	0.1	14.15	14.05	0.6	331	0.18%
2022/11/17	0.8	14.07	0.1	14.05	14.05	0.8	331	0.24%
2022/11/16	0.6	14.10	2.1	14.05	13.90	-1.5	330	-0.44%
2022/11/15	2.5	14.07	0	0.00	14.10	2.5	329	0.75%
2022/11/14	1.3	14.10	5	14.10	14.10	-3.7	329	-1.11%
2022/11/11	0.4	14.18	0	0.00	14.10	0.4	328	0.12%
2022/11/10	0.8	14.14	0.5	14.11	14.05	0.3	328	0.09%
2022/11/09	0.8	14.13	0	0.00	14.10	0.8	331	0.23%
2022/11/08	1.4	14.08	4.5	14.06	14.00	-3.1	330	-0.93%
2022/11/07	1.9	14.12	1.3	14.12	14.05	0.6	328	0.17%
2022/11/04	0.1	14.08	0.1	14.00	14.05	0	331	-0.01%
2022/11/03	0.8	14.02	0	0.00	13.90	0.8	334	0.24%
2022/11/02	1.7	14.07	0	14.00	13.90	1.7	333	0.50%
2022/11/01	0.2	14.05	0	14.05	13.95	0.2	332	0.06%
2022/10/31	0.3	13.99	0	0.00	13.85	0.3	332	0.10%
2022/10/28	1.7	13.93	0.8	13.97	13.85	0.8	334	0.25%
2022/10/27	1.1	14.00	0	14.05	14.00	1.1	334	0.33%
2022/10/26	2	13.92	0	0.00	13.85	2	334	0.59%
2022/10/25	7.2	13.87	10	13.85	13.90	-2.8	333	-0.85%
2022/10/24	3.5	13.95	0.1	14.00	13.95	3.4	326	1.04%
2022/10/21	2.4	13.91	0	0.00	13.85	2.4	325	0.75%
2022/10/20	1.5	13.89	1	13.85	13.85	0.5	324	0.14%
2022/10/19	1.5	14.05	0.5	14.10	13.95	1	323	0.32%
2022/10/18	3.4	14.10	0	0.00	14.00	3.4	321	1.06%
2022/10/17	2.4	14.02	0	0.00	14.05	2.4	319	0.75%
2022/10/14	0.7	14.11	5.1	14.00	14.10	-4.4	317	-1.38%
2022/10/13	2.5	13.98	43.2	14.08	13.80	-40.7	320	-12.70%
2022/10/12	0.1	14.21	5	14.25	14.30	-4.9	309	-1.57%
2022/10/11	3.2	14.47	22	14.41	14.25	-18.9	317	-5.93%
2022/10/07	49.4	14.92	43.8	14.70	14.60	5.6	306	1.82%
2022/10/06	1.3	14.67	1	14.60	14.70	0.3	280	0.09%
2022/10/05	2.2	14.51	25	14.55	14.55	-22.8	276	-8.25%
2022/10/04	12.3	14.90	18.1	14.73	14.80	-5.8	269	-2.16%
2022/10/03	32.2	14.64	4.5	14.69	14.85	27.7	253	10.94%
2022/09/30	15.3	14.48	112.1	14.06	14.50	-96.8	224	-43.18%	大賣/
2022/09/29	0.6	14.19	0	0.00	14.20	0.6	204	0.31%
2022/09/28	3.6	14.22	3.1	14.07	14.05	0.5	205	0.26%
2022/09/27	0.3	14.35	0.1	14.20	14.30	0.3	201	0.13%
2022/09/26	163.1	14.53	3.3	14.53	14.35	159.8	199	80.18%	大買/鉅額交易
2022/09/23	19.3	14.48	12.7	14.54	14.40	6.6	191	3.44%
2022/09/22	0.6	14.23	2.7	14.29	14.30	-2.2	176	-1.22%
2022/09/21	0.6	14.16	0	14.25	14.10	0.5	171	0.30%
2022/09/20	0.2	14.14	0	0.00	14.20	0.2	172	0.12%
2022/09/19	0.4	14.20	0.1	14.15	14.10	0.3	179	0.18%
2022/09/16	0.7	14.23	0.1	14.25	14.25	0.6	183	0.31%
2022/09/15	1.9	14.23	0.1	14.26	14.25	1.7	183	0.95%
2022/09/14	0.7	14.21	2	14.22	14.25	-1.4	183	-0.74%
2022/09/13	2.4	14.14	1	14.25	14.20	1.4	183	0.75%
2022/09/12	1.1	14.30	0.1	14.25	14.20	0.9	185	0.51%
2022/09/08	0.4	14.19	0.2	14.19	14.20	0.3	185	0.14%
2022/09/07	5	14.02	0.9	14.10	14.05	4.1	187	2.18%
2022/09/06	3	14.10	1	14.17	14.10	1.9	187	1.03%
2022/09/05	1.9	14.29	2.2	14.26	14.20	-0.3	187	-0.18%
2022/09/02	3.7	14.23	0.3	14.25	14.25	3.4	191	1.80%
2022/09/01	2.1	14.31	0	0.00	14.25	2.1	191	1.09%
2022/08/31	1.3	14.42	10.3	14.35	14.30	-9	189	-4.75%
2022/08/30	2.7	14.31	0	0.00	14.30	2.7	190	1.40%
2022/08/29	20.1	14.27	0.2	14.43	14.20	20	198	10.07%
2022/08/26	1.6	14.48	0.9	14.47	14.50	0.7	207	0.35%
2022/08/25	0.4	14.35	0	14.31	14.30	0.4	209	0.18%
2022/08/24	1.6	14.22	0	14.25	14.20	1.6	207	0.75%
2022/08/23	0.9	14.20	0.1	14.20	14.10	0.8	206	0.41%
2022/08/22	4	14.16	1.8	14.23	14.10	2.2	211	1.05%
2022/08/19	1.1	14.20	0.9	14.15	14.25	0.2	209	0.09%
2022/08/18	3.9	14.13	1	14.20	14.15	2.9	208	1.39%
2022/08/17	2.7	14.18	0	0.00	14.10	2.7	206	1.30%
2022/08/16	2.6	14.21	0.1	14.20	14.20	2.5	203	1.24%
2022/08/15	0.7	14.26	6	14.20	14.25	-5.3	199	-2.64%
2022/08/12	6.9	14.15	0	14.25	14.20	6.9	196	3.49%
2022/08/11	2.5	14.13	1.2	14.17	14.15	1.3	196	0.66%
2022/08/10	0.4	14.05	0	14.00	14.10	0.4	193	0.20%
2022/08/09	0.5	13.95	0	0.00	13.90	0.5	189	0.28%
2022/08/08	1.1	13.91	0.1	13.90	13.90	1	191	0.54%
2022/08/05	0.1	13.90	0	13.90	13.90	0.1	191	0.04%
2022/08/04	1.7	13.82	0	13.80	13.85	1.7	195	0.86%
2022/08/03	2.4	13.92	1.2	13.96	13.90	1.3	192	0.67%
2022/08/02	0.4	14.06	1	13.95	13.95	-0.6	193	-0.33%
2022/08/01	0.4	14.05	0	0.00	13.95	0.4	195	0.18%
2022/07/29	1.3	14.05	0.5	14.01	14.00	0.8	196	0.40%
2022/07/28	1.5	14.02	0	0.00	13.95	1.5	197	0.76%
2022/07/27	2.4	14.01	0	0.00	14.00	2.4	196	1.21%
2022/07/26	0.3	14.08	0	0.00	14.00	0.3	197	0.16%
2022/07/25	0.4	14.07	0.1	14.05	13.95	0.3	198	0.17%
2022/07/22	0.2	14.15	0	0.00	14.00	0.2	199	0.08%
2022/07/21	0.1	14.04	0	0.00	14.00	0.1	203	0.06%
2022/07/20	5.7	14.11	3.9	14.12	14.00	1.9	202	0.91%
2022/07/19	0.8	14.26	0.1	14.25	14.20	0.7	199	0.34%
2022/07/18	4.5	14.17	5	14.21	14.20	-0.5	196	-0.26%
2022/07/15	1.5	13.82	0.5	13.85	13.75	1	185	0.55%
2022/07/14	0.4	13.96	0.2	13.90	13.80	0.2	187	0.10%
2022/07/13	0.6	13.87	0.2	13.88	13.80	0.4	187	0.20%
2022/07/12	0.8	13.82	0.1	13.88	13.75	0.7	188	0.35%
2022/07/11	0.7	13.97	0	13.90	13.85	0.7	187	0.36%
2022/07/08	0.4	13.90	0.1	13.90	13.85	0.3	188	0.18%
2022/07/07	1.2	13.86	0.2	13.76	13.80	1	190	0.55%
2022/07/06	0.9	13.87	1.2	13.85	13.80	-0.3	192	-0.16%
2022/07/05	0.2	14.03	2	13.95	14.00	-1.8	188	-0.96%
2022/07/04	2.1	13.90	0	13.90	13.95	2	187	1.08%
2022/07/01	0.4	13.98	0	13.90	13.80	0.4	185	0.22%
2022/06/30	1.3	14.14	0	0.00	14.00	1.3	182	0.70%
2022/06/29	0.5	14.28	1	14.20	14.25	-0.5	177	-0.29%
2022/06/28	1.2	14.33	0.1	14.30	14.25	1.1	178	0.60%
2022/06/27	1.1	14.41	0.3	14.38	14.35	0.7	177	0.41%
2022/06/24	0.3	14.22	0.2	14.20	14.20	0.1	169	0.07%
2022/06/23	0.3	14.09	0.1	14.05	14.10	0.2	169	0.11%
2022/06/22	1.1	14.05	0	0.00	14.05	1.1	167	0.66%
2022/06/21	0.3	14.10	1.1	13.96	14.15	-0.8	166	-0.46%
2022/06/20	1.3	14.04	1	14.01	13.80	0.2	165	0.14%
2022/06/17	0.3	14.17	5	14.09	14.15	-4.7	162	-2.90%
2022/06/16	1	14.30	1.8	14.23	14.20	-0.8	160	-0.48%
2022/06/15	0.6	14.19	5.1	14.15	14.30	-4.6	160	-2.84%
2022/06/14	6.5	14.12	0.1	14.00	14.15	6.4	162	3.96%
2022/06/13	3.1	14.24	1	14.20	13.95	2.1	160	1.32%
2022/06/10	5.1	14.34	0.3	14.37	14.30	4.8	156	3.05%
2022/06/09	2.6	14.37	0.7	14.45	14.35	1.9	156	1.24%
2022/06/08	1.6	14.22	1.1	14.08	14.35	0.5	156	0.29%
2022/06/07	6.2	14.25	1.2	14.34	14.05	5	156	3.19%
2022/06/06	7.7	14.50	2.6	14.48	14.45	5.1	149	3.39%
2022/06/02	1.5	14.17	0.1	14.45	14.15	1.4	140	0.98%
2022/06/01	0.7	14.12	0	0.00	13.90	0.7	141	0.52%
2022/05/31	0.6	14.14	1	14.15	14.00	-0.4	144	-0.26%
2022/05/30	2.4	13.98	2.1	14.10	14.05	0.4	148	0.27%
2022/05/27	1	13.85	0.5	13.89	13.85	0.5	144	0.35%
2022/05/26	0.5	13.83	0.1	13.90	13.80	0.3	146	0.23%
2022/05/25	0.4	13.72	2	13.60	13.70	-1.6	157	-1.00%
2022/05/24	0.9	13.70	5.5	13.66	13.65	-4.6	200	-2.31%
2022/05/23	4.6	13.67	5.6	13.68	13.60	-1	204	-0.47%
2022/05/20	10.3	13.70	0.2	13.60	13.70	10.1	212	4.76%
2022/05/19	2.7	13.65	2.1	13.45	13.55	0.6	218	0.29%
2022/05/18	0.5	13.70	1.2	13.78	13.65	-0.7	238	-0.29%
2022/05/17	0.6	13.56	0.1	13.60	13.55	0.6	257	0.23%
2022/05/16	0.9	13.63	0	0.00	13.45	0.9	259	0.35%
2022/05/13	0.4	13.61	0.7	13.60	13.55	-0.3	262	-0.11%
2022/05/12	5.4	13.54	0.1	13.50	13.45	5.3	263	2.02%
2022/05/11	0.4	13.75	0	0.00	13.70	0.4	260	0.15%
2022/05/10	1.2	13.70	0	0.00	13.65	1.2	261	0.47%
2022/05/09	3.6	13.75	2	13.76	13.65	1.6	261	0.60%
2022/05/06	1	13.98	1	13.85	13.85	0	260	0.01%
2022/05/05	1.9	13.96	0.3	13.97	14.05	1.6	266	0.61%
2022/05/04	2.4	13.96	1.5	13.94	13.95	0.9	267	0.34%
2022/05/03	0.6	13.98	0.1	14.00	14.00	0.5	269	0.19%
2022/04/29	0.4	14.03	0	0.00	14.00	0.4	270	0.15%
2022/04/28	1.9	13.94	0	0.00	13.90	1.9	271	0.68%
2022/04/27	5.3	13.88	1	13.93	13.85	4.3	271	1.58%
2022/04/26	1.5	14.00	0	0.00	14.00	1.5	267	0.58%
2022/04/25	4.2	14.11	0.2	14.20	13.95	3.9	268	1.47%
2022/04/22	2.7	14.27	0	0.00	14.10	2.7	269	1.01%
2022/04/21	1.6	14.26	5	14.27	14.25	-3.4	271	-1.27%
2022/04/20	0.2	14.10	0.7	14.10	14.10	-0.5	271	-0.17%
2022/04/19	0.9	14.20	1	14.10	14.05	-0.1	273	-0.05%
2022/04/18	1	14.15	100	13.96	14.00	-99	274	-36.11%
2022/04/15	0.5	14.21	0.6	14.25	14.10	-0.2	271	-0.06%
2022/04/14	1.8	14.26	0	0.00	14.15	1.8	276	0.66%
2022/04/13	0.4	14.27	4.7	14.28	14.30	-4.3	278	-1.53%
2022/04/12	2.5	13.97	1.1	13.97	13.95	1.4	275	0.50%
2022/04/11	2.1	14.05	1.4	14.03	14.00	0.7	274	0.26%
2022/04/08	1.8	14.06	1	14.05	14.00	0.8	274	0.30%
2022/04/07	1.5	14.19	0.1	14.15	14.15	1.4	274	0.52%
2022/04/06	1.4	14.16	0	14.17	14.15	1.3	273	0.48%
2022/04/01	0.2	14.21	0	0.00	14.10	0.2	273	0.07%
2022/03/31	0.8	14.26	0	14.40	14.15	0.8	276	0.28%
2022/03/30	0.5	14.23	0.1	14.30	14.20	0.4	277	0.15%
2022/03/29	0.9	14.26	0.1	14.25	14.20	0.8	277	0.29%
2022/03/28	0.8	14.19	0.2	14.21	14.20	0.6	278	0.22%
2022/03/25	1.3	14.27	0	0.00	14.15	1.3	274	0.48%
2022/03/24	1.3	14.33	0	0.00	14.20	1.3	273	0.46%
2022/03/23	3.2	14.34	2.2	14.38	14.30	1.1	274	0.39%
2022/03/22	0.5	14.30	0.1	14.40	14.30	0.4	273	0.14%
2022/03/21	0.3	14.25	0	0.00	14.20	0.3	273	0.10%
2022/03/18	0.6	14.29	0	0.00	14.15	0.6	274	0.22%
2022/03/17	0	14.25	7.2	14.34	14.30	-7.1	275	-2.59%
2022/03/16	0.3	14.15	2.1	14.20	14.15	-1.8	273	-0.66%
2022/03/15	0.5	14.16	0.4	14.15	14.05	0.1	273	0.05%
2022/03/14	3.6	14.17	1.3	14.14	14.10	2.3	275	0.84%
2022/03/11	0.6	14.21	0	0.00	14.05	0.6	275	0.20%
2022/03/10	0.2	14.37	0.9	14.32	14.20	-0.7	275	-0.27%
2022/03/09	3.8	14.04	1.1	14.06	14.00	2.8	273	1.01%
2022/03/08	2.6	14.04	0	0.00	14.00	2.6	273	0.96%
2022/03/07	8.5	14.14	0	0.00	14.15	8.5	270	3.15%
2022/03/04	1.1	14.53	0.1	14.70	14.50	1	263	0.39%
2022/03/03	2	14.55	5	14.65	14.70	-3	266	-1.11%
2022/03/02	0	14.65	0	0.00	14.60	0	269	0.01%
2022/03/01	0.2	14.60	7	14.55	14.70	-6.8	269	-2.54%
2022/02/25	7.1	14.64	0	0.00	14.50	7.1	269	2.65%
2022/02/24	28.4	15.21	19.2	15.03	14.60	9.2	268	3.44%
2022/02/23	4.3	14.42	0.1	14.51	14.50	4.1	227	1.82%
2022/02/22	1.7	14.48	0.1	14.46	14.40	1.6	230	0.68%
2022/02/21	0.5	14.86	0	0.00	14.70	0.5	226	0.21%
2022/02/18	4.3	14.91	7.7	14.94	14.90	-3.4	240	-1.43%
2022/02/17	0.3	14.75	14	14.66	14.60	-13.7	225	-6.09%
2022/02/16	0.3	14.42	0	0.00	14.35	0.3	208	0.12%
2022/02/15	1.4	14.14	0.1	14.30	14.15	1.2	209	0.59%
2022/02/14	0.8	14.20	6	14.10	14.15	-5.2	208	-2.48%
2022/02/11	1.9	14.24	0.1	14.30	14.15	1.8	210	0.86%
2022/02/10	0.3	14.31	0	0.00	14.30	0.3	210	0.13%
2022/02/09	0.4	14.24	0	14.25	14.25	0.4	211	0.18%
2022/02/08	0.3	14.24	0	0.00	14.15	0.3	209	0.14%
2022/02/07	2.2	13.86	6.6	14.03	14.10	-4.4	209	-2.13%
2022/01/26	0.7	13.97	0	0.00	13.85	0.7	202	0.34%
2022/01/25	3.5	13.93	1	13.95	13.90	2.5	203	1.23%
2022/01/24	1.1	14.04	0.1	14.05	14.00	1.1	204	0.52%
2022/01/21	0.9	14.10	0	0.00	13.95	0.9	205	0.46%
2022/01/20	10.3	14.10	0	0.00	14.15	10.3	204	5.03%
2022/01/19	0.5	14.12	0	0.00	14.10	0.5	205	0.26%
2022/01/18	0.7	14.23	1	14.05	14.15	-0.3	208	-0.13%
2022/01/17	0.3	14.24	0.1	14.27	14.20	0.2	208	0.11%
2022/01/14	1.7	14.13	0.1	14.15	14.15	1.6	205	0.80%
2022/01/13	0.2	14.19	4	14.20	14.20	-3.8	203	-1.86%
2022/01/12	1.8	14.14	5.9	14.07	14.05	-4.1	202	-2.02%
2022/01/11	1.1	14.21	1	14.15	14.10	0.1	201	0.04%
2022/01/10	1	14.24	0.1	14.25	14.20	1	201	0.48%
2022/01/07	6.2	14.15	0.1	14.20	14.10	6.2	204	3.00%
2022/01/06	2.9	14.25	1.2	14.28	14.15	1.7	202	0.86%
2022/01/05	4.6	14.32	0.5	14.39	14.25	4.1	202	2.03%
2022/01/04	4.5	14.40	1	14.46	14.35	3.4	206	1.66%
2022/01/03	2.3	14.48	1.1	14.65	14.40	1.2	207	0.59%
2021/12/30	1	14.48	0	14.45	14.40	1	230	0.43%
2021/12/29	2	14.53	1	14.40	14.45	1	233	0.43%
2021/12/28	1.7	14.41	0.2	14.50	14.45	1.5	236	0.63%
2021/12/27	1.8	14.40	3.3	14.39	14.35	-1.5	246	-0.60%
2021/12/24	2.6	14.40	0.1	14.43	14.35	2.5	250	0.99%
2021/12/23	0.2	14.33	4	14.28	14.30	-3.8	252	-1.51%
2021/12/22	2	14.15	2	14.20	14.10	0	255	0.00%
2021/12/21	2.2	14.16	1	14.20	14.20	1.2	263	0.46%
2021/12/20	7.3	14.16	0	14.30	14.10	7.2	274	2.64%
2021/12/17	1.2	14.28	0	0.00	14.15	1.2	277	0.44%
2021/12/16	0.1	14.35	0	0.00	14.25	0.1	277	0.05%
2021/12/15	1	14.27	1	14.15	14.10	0	279	0.02%
2021/12/14	3.2	14.27	2	14.27	14.15	1.2	281	0.43%
2021/12/13	2.9	14.40	2	14.38	14.35	0.9	280	0.32%
2021/12/10	0.4	14.29	0.1	14.40	14.35	0.3	280	0.11%
2021/12/09	0.7	14.36	10	14.25	14.20	-9.3	279	-3.34%
2021/12/08	0.3	14.23	0	0.00	14.20	0.3	281	0.11%
2021/12/07	0.7	14.17	0	0.00	14.15	0.7	279	0.26%
2021/12/06	0.6	14.21	0	0.00	14.10	0.6	280	0.22%
2021/12/03	0.1	14.20	0	0.00	14.20	0.1	283	0.04%
2021/12/02	1.1	14.21	0	0.00	14.20	1.1	288	0.39%
2021/12/01	0.1	14.25	0	0.00	14.30	0.1	289	0.03%
2021/11/30	0.3	14.28	0	0.00	14.20	0.3	289	0.10%
2021/11/29	4	14.07	1	14.05	14.00	3	288	1.03%
2021/11/26	14.3	14.51	0	0.00	14.25	14.3	282	5.07%
2021/11/25	0	14.85	2	14.85	14.85	-2	279	-0.70%
2021/11/24	0.1	14.85	0	0.00	14.90	0.1	281	0.02%
2021/11/23	0.1	14.75	2.2	14.80	14.75	-2.2	282	-0.77%
2021/11/22	2.1	14.95	3.7	14.87	14.85	-1.6	275	-0.56%
2021/11/19	6.1	14.91	0.3	14.95	14.90	5.8	279	2.07%
2021/11/18	0.1	14.88	2.2	14.95	14.85	-2.1	278	-0.75%
2021/11/17	1.2	14.93	0.7	14.70	14.90	0.5	276	0.17%
2021/11/16	1	14.60	0.1	14.63	14.55	1	260	0.36%
2021/11/15	0	0.00	1	14.60	14.50	-1	260	-0.38%
2021/11/12	0.1	14.56	0	0.00	14.50	0.1	263	0.05%
2021/11/11	2.3	14.54	4	14.56	14.55	-1.7	263	-0.63%
2021/11/10	0.1	14.50	0	0.00	14.40	0.1	267	0.04%
2021/11/09	0.1	14.38	0	0.00	14.30	0.1	267	0.04%
2021/11/08	0.4	14.41	0.1	14.55	14.35	0.3	268	0.12%
2021/11/05	1.3	14.42	0	14.40	14.30	1.3	274	0.46%
2021/11/04	0.2	14.60	11	14.45	14.40	-10.9	275	-3.93%
2021/11/03	0.2	14.52	0	0.00	14.40	0.2	279	0.08%
2021/11/02	0.1	14.45	0	0.00	14.40	0.1	284	0.02%
2021/10/29	0.1	14.40	0	0.00	14.45	0.1	300	0.02%
2021/10/27	0.2	14.42	0.3	14.40	14.45	-0.1	310	-0.03%
2021/10/26	0	14.40	27.1	14.34	14.40	-27.1	314	-8.61%
2021/10/25	0.3	14.29	1	14.30	14.35	-0.7	313	-0.21%
2021/10/22	0	0.00	0.1	14.40	14.25	-0.1	331	-0.04%
2021/10/21	1	14.30	0.1	14.40	14.25	0.9	343	0.27%
2021/10/20	1.5	14.33	0	0.00	14.20	1.5	366	0.41%
2021/10/19	0.1	14.40	1.1	14.50	14.40	-1	384	-0.26%
2021/10/18	0.1	14.40	0	0.00	14.45	0.1	397	0.03%
2021/10/15	0.2	14.40	11	14.35	14.40	-10.9	414	-2.62%
2021/10/14	0.1	14.40	5	14.40	14.25	-4.9	429	-1.14%
2021/10/13	1.1	14.11	0.1	14.45	14.20	0.9	455	0.20%
2021/10/12	0.1	14.36	0	14.30	14.30	0	462	0.01%
2021/10/08	1.6	14.47	2	14.57	14.60	-0.4	470	-0.08%
2021/10/07	7	14.11	0	14.60	14.65	7	492	1.42%
2021/10/06	1.4	13.91	6	13.96	13.80	-4.6	494	-0.93%
2021/10/05	5.5	14.20	0.2	14.29	14.20	5.3	527	1.00%
2021/10/04	14.1	14.37	16	14.29	14.20	-1.9	590	-0.32%
2021/10/01	0.3	14.28	3	14.07	14.20	-2.7	751	-0.36%
2021/09/30	0	0.00	1	14.50	14.45	-1	999	-0.10%
2021/09/29	0.2	14.51	1.1	14.35	14.45	-0.9	1,012	-0.09%
2021/09/28	0.1	14.30	1.1	14.60	14.60	-1	1,023	-0.10%
2021/09/27	0.2	14.27	14.1	14.10	14.20	-13.9	1,047	-1.33%
2021/09/24	1	14.05	2.3	14.11	14.00	-1.3	1,060	-0.12%
2021/09/23	0.6	13.99	0	14.05	13.80	0.5	1,080	0.05%
2021/09/22	0.7	13.94	0	0.00	13.75	0.7	1,106	0.07%
2021/09/17	0	14.05	4	13.95	13.95	-4	1,131	-0.35%
2021/09/16	0.3	13.94	0.4	13.95	13.90	-0.1	1,161	-0.01%
2021/09/15	0.1	13.94	1.1	13.95	13.90	-1	1,215	-0.08%
2021/09/14	0.2	13.85	0	0.00	13.90	0.2	1,281	0.02%
2021/09/13	0.4	13.83	2	13.75	13.75	-1.6	1,482	-0.11%
2021/09/10	0.1	13.94	0	0.00	13.75	0.1	1,759	0.00%
2021/09/09	0.4	13.71	0	0.00	13.55	0.4	1,794	0.02%
2021/09/08	0.5	13.73	3	13.55	13.60	-2.5	1,822	-0.14%
2021/09/07	0.2	13.94	4	13.80	13.75	-3.8	1,843	-0.21%
2021/09/06	1.1	14.01	1.1	13.95	13.90	0	1,859	0.00%
2021/09/03	12.2	14.09	1.4	14.10	13.95	10.8	1,856	0.58%
2021/09/02	5.3	14.06	0	0.00	13.90	5.3	1,858	0.28%
2021/09/01	0.1	14.05	0.1	14.05	14.05	0.1	1,857	0.00%
2021/08/31	2.1	13.96	2.1	14.04	14.00	0	1,857	0.00%
2021/08/30	0.1	14.06	6.2	14.00	14.10	-6.2	1,854	-0.33%
2021/08/27	5	14.09	1.1	14.00	13.90	3.9	1,855	0.21%
2021/08/26	0.4	14.14	1.4	13.93	14.00	-1	1,860	-0.05%
2021/08/25	0.1	14.05	1.2	14.14	14.15	-1.1	1,857	-0.06%
2021/08/24	2.1	13.63	1.1	13.51	13.65	1	1,851	0.05%
2021/08/23	1.2	13.51	2	13.55	13.50	-0.8	1,848	-0.05%
2021/08/20	0.2	13.47	0	13.45	13.30	0.1	1,845	0.01%
2021/08/19	4.9	13.40	7.3	13.43	13.35	-2.4	1,843	-0.13%
2021/08/18	35.8	13.59	12	13.40	13.70	23.8	1,838	1.30%
2021/08/17	0.6	13.64	2	13.55	13.45	-1.4	1,831	-0.08%
2021/08/16	0.6	13.74	1	13.55	13.60	-0.4	1,829	-0.02%
2021/08/13	3.1	13.82	1.1	13.75	13.80	2	1,824	0.11%
2021/08/12	0.4	13.91	0	0.00	13.90	0.4	1,821	0.02%
2021/08/11	6	13.87	4.3	13.82	13.70	1.7	1,820	0.09%
2021/08/10	2.1	14.03	2	14.00	13.95	0.1	1,812	0.01%
2021/08/09	1.4	14.03	0	14.10	14.00	1.4	1,814	0.07%
2021/08/06	3.2	13.92	4.8	14.03	14.00	-1.6	1,813	-0.09%
2021/08/05	12.5	14.08	2.3	14.00	13.85	10.2	1,814	0.56%
2021/08/04	11.5	14.20	4.7	14.14	14.15	6.8	1,804	0.38%
2021/08/03	3	14.24	2.1	14.28	14.20	0.9	1,802	0.05%
2021/08/02	0.3	14.38	0.1	14.35	14.35	0.2	1,796	0.01%
2021/07/30	2.5	14.45	0	0.00	14.40	2.5	1,789	0.14%
2021/07/29	0.5	14.64	2	14.45	14.50	-1.5	1,785	-0.08%
2021/07/28	3.4	14.47	28.2	14.39	14.40	-24.8	1,785	-1.39%
2021/07/27	4.1	14.77	4	14.73	14.75	0.1	1,775	0.01%
2021/07/26	5.4	15.07	23	14.95	14.85	-17.6	1,769	-0.99%
2021/07/23	11	15.24	5	15.42	15.40	6	1,751	0.34%
2021/07/22	7.5	15.21	2	15.28	15.15	5.5	1,741	0.32%
2021/07/21	6	14.99	15	14.92	14.85	-9	1,735	-0.52%
2021/07/20	14.4	15.13	20	15.08	15.05	-5.7	1,728	-0.33%
2021/07/19	66	15.54	10	15.49	15.55	56	1,715	3.26%
2021/07/16	1.2	15.11	5.1	15.06	15.05	-3.9	1,694	-0.23%
2021/07/15	4	15.15	19.1	15.11	15.15	-15.1	1,688	-0.89%
2021/07/14	30.1	14.82	6	14.98	15.00	24.1	1,678	1.43%
2021/07/13	11.1	14.92	13.1	14.93	14.75	-2	1,663	-0.12%
2021/07/12	5.6	14.96	22.5	15.02	15.05	-16.9	1,640	-1.03%
2021/07/09	34.4	15.76	38	15.76	15.30	-3.6	1,608	-0.22%
2021/07/08	80.3	16.18	120.3	16.03	15.70	-40	1,542	-2.59%	大賣/
2021/07/07	156	16.18	185.7	16.15	16.70	-29.8	1,373	-2.17%	大買/大賣/
2021/07/06	1.9	15.23	0.1	15.27	15.20	1.7	1,120	0.15%
2021/07/05	1.3	15.39	3.1	15.39	15.35	-1.8	1,106	-0.17%
2021/07/02	6	15.35	3.1	15.31	15.30	2.9	1,090	0.26%
2021/07/01	13.3	14.99	10.2	15.05	15.15	3.2	1,057	0.30%
2021/06/30	3.6	15.05	9	15.12	15.05	-5.4	1,034	-0.52%
2021/06/29	21.5	14.86	3	15.12	14.75	18.6	1,011	1.83%
2021/06/28	40.2	15.45	3.1	15.29	15.15	37.1	986	3.76%
2021/06/25	17.1	15.64	4	15.56	15.50	13.1	960	1.36%
2021/06/24	20.1	15.60	14.3	15.10	15.80	5.8	929	0.62%
2021/06/23	35.2	15.10	30.2	15.28	14.90	5	878	0.57%
2021/06/22	170.6	16.50	111.4	16.57	15.80	59.2	811	7.29%	大買/大賣/
2021/06/21	235.3	16.07	163.1	15.96	16.40	72.2	612	11.79%	大買/大賣/
2021/06/18	44.2	15.02	1	14.95	14.95	43.2	333	12.96%
2021/06/17	0	0.00	9.4	15.20	15.30	-9.4	299	-3.12%
2021/06/16	31.4	14.81	14	15.04	15.05	17.3	269	6.44%
2021/06/15	14.1	14.80	0	14.75	14.70	14.1	244	5.76%
2021/06/11	0.1	14.10	0	0.00	14.20	0.1	227	0.04%
2021/06/10	0.1	14.25	0	0.00	14.15	0.1	229	0.02%
2021/06/09	1.4	14.09	0	0.00	14.10	1.4	224	0.60%
2021/06/08	1.1	14.31	0.2	14.25	14.25	0.9	224	0.42%
2021/06/07	1.2	14.00	0	0.00	14.25	1.2	226	0.54%
2021/06/04	1.1	14.36	0	14.40	14.35	1.1	224	0.49%
2021/06/03	4.8	14.26	2.3	14.39	14.30	2.5	221	1.15%
2021/06/02	0.1	14.00	0.1	14.00	13.95	0	213	0.01%
2021/06/01	0.1	14.00	0	13.95	14.00	0	213	0.00%
2021/05/31	0	13.83	0.1	14.00	13.80	-0.1	212	-0.03%
2021/05/28	1.1	13.80	0	0.00	13.85	1.1	212	0.51%
2021/05/27	0.1	13.56	0	0.00	13.60	0.1	213	0.04%
2021/05/26	1.3	13.48	0	0.00	13.50	1.3	217	0.58%
2021/05/25	0.7	13.52	3	13.45	13.30	-2.3	218	-1.08%
2021/05/24	1.6	13.22	0	13.40	13.30	1.5	219	0.69%
2021/05/21	0.1	13.50	0.7	13.23	13.20	-0.6	221	-0.28%
2021/05/20	0.8	13.28	0	0.00	13.10	0.8	222	0.37%
2021/05/19	2	13.12	0	0.00	13.05	2	222	0.88%
2021/05/18	0.3	13.36	0	0.00	13.30	0.3	221	0.15%
2021/05/17	7.5	12.84	0.1	12.85	12.85	7.4	222	3.35%
2021/05/14	2.1	13.24	1	13.25	13.15	1.1	218	0.51%
2021/05/13	4.1	13.32	0.4	13.55	13.15	3.8	215	1.75%
2021/05/12	3	13.56	1.3	13.85	13.40	1.7	208	0.81%
2021/05/11	0	14.35	1	14.30	14.15	-1	202	-0.47%
2021/05/10	0.1	14.46	6	14.40	14.35	-5.9	200	-2.93%
2021/05/07	0.3	14.41	0	0.00	14.20	0.3	202	0.14%
2021/05/06	10.2	14.29	0	0.00	14.25	10.2	201	5.05%
2021/05/05	0.2	14.35	0	0.00	14.35	0.2	200	0.12%
2021/05/04	35.1	14.43	20	14.30	14.30	15.1	198	7.61%
2021/05/03	24.1	14.93	0	0.00	14.70	24.1	191	12.60%
2021/04/29	0.2	14.93	0.2	14.99	15.10	0	185	-0.02%
2021/04/28	1.3	14.97	1.1	15.00	15.10	0.2	180	0.13%
2021/04/27	6	14.70	4	14.77	14.85	2	172	1.15%
2021/04/26	5.6	14.50	0	0.00	14.60	5.6	163	3.41%
2021/04/23	0	0.00	1	14.45	14.50	-1	152	-0.66%
2021/04/22	3.1	14.52	0.3	14.60	14.50	2.8	146	1.90%
2021/04/21	0.2	14.44	1.2	14.46	14.50	-0.9	139	-0.65%
2021/04/20	7.7	14.39	0	0.00	14.50	7.7	136	5.63%
2021/04/19	1.3	14.19	10.4	14.20	14.55	-9.1	135	-6.75%
2021/04/16	10.1	14.05	0	0.00	14.05	10.1	125	8.08%
2021/04/15	1.3	14.00	0	0.00	14.00	1.3	123	1.06%
2021/04/14	8.1	14.09	0	0.00	14.00	8.1	119	6.76%
2021/04/13	0.6	14.11	0	14.15	14.00	0.5	121	0.43%
2021/04/12	0.9	14.07	0.1	14.05	14.10	0.8	119	0.66%
2021/04/09	0.4	14.07	0	0.00	13.95	0.4	117	0.31%
2021/04/08	1.4	14.03	1.1	14.10	14.00	0.3	116	0.29%
2021/04/07	0.1	13.95	0	14.05	14.00	0	117	0.03%
2021/04/06	0.6	13.99	0	0.00	13.95	0.6	118	0.49%
2021/04/01	0.2	13.98	1	13.90	13.95	-0.9	121	-0.73%
2021/03/31	1.3	13.92	1	14.00	14.00	0.3	121	0.21%
2021/03/30	0.1	14.13	0	0.00	14.00	0.1	119	0.09%
2021/03/29	0.4	14.08	0	0.00	14.00	0.4	118	0.35%
2021/03/26	0.1	13.92	0	0.00	14.05	0.1	117	0.12%
2021/03/25	1.2	13.91	0	0.00	14.00	1.2	116	1.00%
2021/03/24	0.3	14.15	1	14.01	14.00	-0.7	116	-0.61%
2021/03/23	1.1	14.10	0	14.10	14.10	1.1	115	0.93%
2021/03/22	0.3	14.06	0	0.00	14.05	0.3	117	0.23%
2021/03/19	4.2	13.99	0	0.00	13.95	4.2	116	3.65%
2021/03/18	0.6	14.14	0.2	14.28	14.05	0.4	116	0.32%
2021/03/17	0.4	14.11	0	0.00	14.10	0.4	115	0.35%
2021/03/16	1.7	13.98	0	0.00	14.00	1.7	112	1.54%
2021/03/15	0.4	13.99	0	14.00	13.95	0.4	112	0.32%
2021/03/12	0	13.95	0.1	13.90	13.90	0	112	-0.03%
2021/03/11	0.1	14.00	0	14.25	14.05	0	112	0.03%
2021/03/10	0.2	13.97	0	0.00	13.95	0.2	110	0.15%
2021/03/09	0.1	13.97	1	13.95	13.95	-0.9	110	-0.79%
2021/03/08	0.5	13.98	0.1	13.98	13.90	0.3	110	0.31%
2021/03/05	1.3	13.77	1.1	13.85	13.85	0.3	110	0.24%
2021/03/04	1.4	13.82	0	0.00	13.85	1.4	113	1.20%
2021/03/03	0.2	14.01	0	0.00	13.85	0.2	113	0.14%
2021/03/02	0.4	14.04	0	0.00	13.75	0.4	114	0.38%
2021/02/26	0.3	13.99	0	0.00	13.85	0.3	114	0.22%
2021/02/25	0.1	14.10	0.1	14.10	14.10	0.1	110	0.05%
2021/02/24	0.4	14.11	0.2	14.10	13.95	0.2	109	0.19%
2021/02/23	0.4	13.97	0.4	13.96	14.10	0.1	108	0.06%
2021/02/22	0.5	13.72	0	13.75	13.80	0.4	104	0.40%
2021/02/19	0	13.55	0	13.50	13.40	0	103	0.00%
2021/02/18	0.3	13.79	0	13.55	13.50	0.3	105	0.26%
2021/02/17	0.3	13.41	0	0.00	13.40	0.3	105	0.31%
2021/02/05	0.3	13.31	0.1	13.35	13.40	0.2	104	0.17%
2021/02/04	0.2	13.39	0	13.40	13.30	0.2	104	0.15%
2021/02/02	0.2	13.58	0	0.00	13.45	0.2	110	0.16%
2021/02/01	5.1	13.45	0	0.00	13.45	5.1	110	4.60%
2021/01/29	0.5	13.59	0	0.00	13.45	0.5	110	0.41%
2021/01/28	2.2	13.51	0	0.00	13.45	2.2	107	2.04%
2021/01/27	0.2	13.61	0.2	13.54	13.60	0	107	-0.03%
2021/01/26	0.1	13.74	0	0.00	13.45	0.1	108	0.08%
2021/01/25	0.4	13.60	0.1	13.60	13.60	0.3	106	0.26%
2021/01/22	0.1	13.66	0	0.00	13.60	0.1	105	0.10%
2021/01/20	0.2	13.74	0	0.00	13.50	0.2	103	0.17%
2021/01/19	0.3	13.82	0	0.00	13.80	0.3	100	0.26%
2021/01/18	1.3	13.77	1	13.81	13.80	0.3	100	0.30%
2021/01/15	0.1	13.87	0.1	13.85	13.85	0	101	0.04%
2021/01/14	1.4	13.84	1	13.90	13.90	0.4	100	0.36%
2021/01/13	0.6	14.02	0	0.00	13.90	0.6	99	0.60%
2021/01/12	2.5	13.80	1	13.95	13.75	1.5	98	1.50%
2021/01/11	0.4	13.90	0.8	13.90	13.85	-0.4	98	-0.45%
2021/01/08	0.4	13.93	0	0.00	13.80	0.4	97	0.38%
2021/01/07	0.7	13.98	0	0.00	13.85	0.7	96	0.75%
2021/01/06	0.6	14.05	0	0.00	13.80	0.6	94	0.64%
2021/01/05	0.1	14.13	0.2	14.15	14.10	0	91	0.00%
2021/01/04	0.2	14.10	0	0.00	14.10	0.2	91	0.20%
2020/12/31	0.3	14.05	0	14.10	14.05	0.3	92	0.30%
2020/12/30	0.4	14.02	0	0.00	14.05	0.4	91	0.43%
2020/12/29	2.5	13.94	0	14.10	14.00	2.4	91	2.69%
2020/12/28	0.2	13.93	0.4	13.91	13.95	-0.1	89	-0.14%
2020/12/25	0.2	13.88	0	0.00	13.85	0.2	87	0.27%
2020/12/24	0.3	13.87	0	0.00	13.85	0.3	86	0.31%
2020/12/23	0.7	13.89	0	0.00	13.75	0.7	85	0.79%
2020/12/22	1.2	13.87	1.1	13.93	13.80	0.1	87	0.11%
2020/12/21	0.2	13.95	0	0.00	13.95	0.2	89	0.19%
2020/12/18	0.3	13.92	0	0.00	13.85	0.3	88	0.37%
2020/12/17	0.2	13.90	0	14.10	13.90	0.2	88	0.20%
2020/12/16	0.2	13.95	0	0.00	13.95	0.2	89	0.24%
2020/12/15	0.2	13.96	0	14.00	13.80	0.2	86	0.21%
2020/12/14	0.1	13.88	0	0.00	13.90	0.1	87	0.12%
2020/12/11	0.3	13.99	0.1	13.99	13.80	0.2	88	0.19%
2020/12/10	0.1	13.95	1	13.85	13.85	-0.9	89	-0.98%
2020/12/09	0.4	13.97	0.1	14.07	13.90	0.3	89	0.28%
2020/12/08	0.3	13.94	0	0.00	13.90	0.3	89	0.28%
2020/12/07	0.5	14.05	0	0.00	13.95	0.5	92	0.51%
2020/12/04	1.8	13.92	0	0.00	13.90	1.8	92	1.97%
2020/12/03	0.3	13.99	0.1	13.95	13.85	0.2	92	0.23%
2020/12/02	1.6	13.94	0	0.00	13.95	1.6	94	1.67%
2020/12/01	0.1	13.99	0.1	14.20	13.95	0	93	0.05%
2020/11/30	1.2	13.96	0	0.00	13.95	1.2	94	1.25%
2020/11/27	0.2	13.89	0	0.00	13.95	0.2	93	0.25%
2020/11/26	0.2	13.99	1	13.95	14.00	-0.8	94	-0.85%
2020/11/25	0.2	13.95	0.1	14.05	13.95	0.1	94	0.11%
2020/11/24	1.7	13.87	0	13.95	13.85	1.7	92	1.81%
2020/11/23	0.1	13.98	0	0.00	13.90	0.1	91	0.08%
2020/11/20	0.1	13.90	0	14.10	13.85	0.1	90	0.10%
2020/11/19	0.1	13.85	0	0.00	13.80	0.1	89	0.08%
2020/11/18	0.1	13.80	0	0.00	13.90	0.1	89	0.06%
2020/11/17	0.1	13.75	0	0.00	13.95	0.1	88	0.13%
2020/11/16	0.1	13.70	0	0.00	13.70	0.1	89	0.16%
2020/11/13	0.3	13.80	0	0.00	13.65	0.3	88	0.32%
2020/11/12	0.2	13.70	0	13.80	13.70	0.1	89	0.14%
2020/11/11	0.1	13.85	0	0.00	13.70	0.1	89	0.13%
2020/11/10	0.2	13.75	0	0.00	13.65	0.2	87	0.26%
2020/11/09	0.2	13.41	0	0.00	13.40	0.2	82	0.23%
2020/11/06	0	13.35	0	0.00	13.35	0	82	0.05%
2020/11/05	0.2	13.29	0	0.00	13.25	0.2	83	0.18%
2020/11/04	0.2	13.36	0.3	13.45	13.25	-0.1	83	-0.06%
2020/11/03	4.2	13.28	0	0.00	13.25	4.2	83	5.01%
2020/11/02	0.3	13.20	0	0.00	13.15	0.3	83	0.36%
2020/10/30	1.1	13.16	0.8	13.15	13.15	0.4	83	0.44%
2020/10/29	0.5	13.42	0	0.00	13.20	0.5	83	0.55%
2020/10/28	0.2	13.56	0	0.00	13.25	0.2	84	0.20%
2020/10/27	0.3	13.34	0.1	13.50	13.30	0.2	85	0.25%
2020/10/26	0.1	13.35	0	0.00	13.25	0.1	85	0.15%
2020/10/23	1.1	13.21	1	13.30	13.20	0.1	85	0.15%
2020/10/22	0.4	13.30	0	0.00	13.30	0.4	86	0.41%
2020/10/21	0.3	13.35	0	0.00	13.35	0.3	89	0.33%
2020/10/20	1.3	13.30	1	13.30	13.30	0.3	90	0.33%
2020/10/19	0.4	13.30	0	0.00	13.35	0.4	91	0.39%
2020/10/16	1.4	13.23	1	13.30	13.20	0.4	90	0.47%
2020/10/15	1.3	13.26	7	13.19	13.25	-5.7	91	-6.28%
2020/10/14	1.2	13.33	1.1	13.45	13.30	0.2	92	0.19%
2020/10/13	1.1	13.31	1	13.40	13.30	0.1	94	0.08%
2020/10/12	0.1	13.50	0	0.00	13.30	0.1	96	0.09%
2020/10/08	1.2	13.34	1.1	13.30	13.35	0.1	96	0.09%
2020/10/07	1.2	13.25	1	13.50	13.30	0.2	95	0.19%
2020/10/06	1.8	13.19	1	13.25	13.25	0.8	95	0.82%
2020/10/05	1.2	13.12	1	13.20	13.10	0.2	97	0.24%
2020/09/30	6.3	13.01	1	13.10	13.00	5.3	101	5.28%
2020/09/29	0.3	13.20	0	0.00	13.10	0.3	102	0.26%
2020/09/28	1.2	12.97	1	13.10	12.90	0.2	104	0.18%
2020/09/25	1.3	12.89	1	13.00	12.85	0.3	112	0.29%
2020/09/24	2.4	13.00	1.8	13.10	12.90	0.6	109	0.56%
2020/09/23	2.7	13.37	1	13.50	13.30	1.7	107	1.57%
2020/09/22	1.2	13.45	1	13.70	13.40	0.2	107	0.20%
2020/09/21	1.8	13.66	1.5	13.75	13.60	0.3	108	0.25%
2020/09/18	2.4	13.56	2	13.62	13.55	0.4	107	0.39%
2020/09/17	1.3	13.52	2	13.60	13.45	-0.7	107	-0.66%
2020/09/16	1.6	13.54	1	13.60	13.50	0.7	108	0.60%
2020/09/15	1.3	13.56	1	13.80	13.50	0.3	112	0.24%
2020/09/14	1.3	13.57	2.7	13.59	13.55	-1.4	115	-1.18%
2020/09/11	3.2	13.42	1	13.50	13.35	2.2	129	1.73%
2020/09/10	1.6	13.89	1	13.85	13.85	0.6	134	0.42%
2020/09/09	0	14.00	0	0.00	13.80	0	135	0.03%
2020/09/08	1.3	13.85	0	0.00	13.80	1.3	137	0.94%
2020/09/04	0.2	13.95	0	0.00	13.65	0.2	145	0.10%
2020/09/03	0.1	13.95	0	0.00	13.65	0.1	147	0.05%
2020/09/02	0	13.95	0	0.00	13.60	0	150	0.03%
2020/08/19	0	0.00	1	13.75	13.80	-1	213	-0.47%
2020/08/18	0	0.00	2	13.85	13.80	-2	230	-0.87%
2020/08/13	0	0.00	1	13.60	13.60	-1	234	-0.43%
2020/08/12	0	0.00	2	13.55	13.55	-2	234	-0.85%
2020/08/06	1	13.65	0	0.00	13.60	1	232	0.43%
2020/07/27	1	13.85	0	0.00	13.75	1	248	0.40%
2020/07/13	0	0.00	1	14.10	14.15	-1	251	-0.40%
2020/07/09	0	0.00	4	14.20	14.25	-4	251	-1.59%
2020/07/07	0	0.00	1	14.25	14.25	-1	246	-0.41%
2020/07/06	0	0.00	1	14.20	14.20	-1	245	-0.41%
2020/07/02	0	0.00	1	14.20	14.30	-1	238	-0.42%
2020/07/01	1	14.40	0	0.00	14.30	1	237	0.42%
2020/06/30	0	0.00	1	14.20	14.20	-1	237	-0.42%
2020/06/29	0	0.00	1	14.10	14.05	-1	236	-0.42%
2020/06/23	1	14.55	0	0.00	14.35	1	236	0.42%
2020/06/22	0	0.00	7	14.36	14.70	-7	234	-2.98%
2020/06/19	4	14.35	4	14.26	14.15	0	231	0.00%
2020/06/18	16	14.38	5	14.32	14.40	11	229	4.79%
2020/06/16	0	0.00	1	13.30	13.35	-1	213	-0.47%
2020/06/10	0	0.00	1	14.10	14.10	-1	212	-0.47%
2020/06/09	1	14.10	1	14.10	14.10	0	217	0.00%
2020/06/08	0	0.00	1	14.00	14.05	-1	219	-0.46%
2020/06/05	1	13.95	0	0.00	13.95	1	212	0.47%
2020/06/03	5	14.05	1	14.05	14.10	4	209	1.91%
2020/06/02	6	14.00	2	14.00	14.00	4	207	1.93%
2020/06/01	1	14.00	2	14.10	14.05	-1	206	-0.48%
2020/05/29	1	14.00	5	14.00	14.05	-4	200	-2.00%
2020/05/28	16	14.56	8	14.35	14.20	8	197	4.06%
2020/05/27	5	13.99	0	0.00	14.05	5	177	2.81%
2020/05/26	5.1	13.65	0	0.00	13.60	5.1	170	2.97%
2020/05/25	1	13.55	0	0.00	13.55	1	159	0.63%
2020/04/30	0	0.00	2	13.25	13.15	-2	143	-1.39%
2020/04/20	2	12.70	0	0.00	12.70	2	147	1.35%
2020/04/13	0	0.00	1	12.50	12.50	-1	160	-0.62%
2020/04/09	1	12.45	0	0.00	12.20	1	163	0.61%
2020/02/07	0	0.00	1	14.85	14.80	-1	133	-0.75%
2020/02/03	0	0.00	3	14.80	14.85	-3	132	-2.27%
2020/01/30	2	15.10	0	0.00	15.00	2	128	1.56%
2019/12/25	0	0.00	1	15.65	15.75	-1	113	-0.88%
2019/12/06	0	0.00	1	15.45	15.50	-1	100	-1.00%
2019/11/22	3	15.30	0	0.00	15.15	3	103	2.89%
2019/11/21	1	15.20	0	0.00	15.30	1	108	0.92%
2019/09/25	0	0.00	4	15.05	15.05	-4	225	-1.77%
2019/08/23	1	15.25	0	0.00	15.25	1	445	0.22%
2019/08/14	0	0.00	3	15.30	15.30	-3	435	-0.69%
2019/08/02	0	0.00	2.1	15.35	15.40	-2.1	416	-0.49%
2019/07/23	2	16.10	5	16.20	16.05	-3	392	-0.76%
2019/07/22	1	16.10	0	0.00	16.30	1	386	0.26%
2019/07/19	5	16.00	0	0.00	16.00	5	366	1.37%
2019/07/17	3	15.88	0	0.00	15.95	3	352	0.85%
2019/07/16	1	16.00	0	0.00	16.00	1	349	0.29%
2019/07/09	0	0.00	5	15.64	15.65	-5	324	-1.54%
2019/07/08	0	0.00	11	15.55	15.50	-11	319	-3.45%
2019/07/02	0	0.00	23	15.56	15.65	-23	308	-7.46%
2019/07/01	0	0.00	6	15.66	15.55	-6	305	-1.96%
2019/06/26	1	16.05	1	15.75	15.75	0	286	0.00%
2019/06/25	34	15.99	1	15.75	15.90	33	269	12.26%
2019/06/24	0	0.00	3	15.70	15.90	-3	250	-1.20%
2019/06/21	1	15.65	0	0.00	15.50	1	225	0.44%
2019/06/17	1	15.50	2	15.60	15.65	-1	184	-0.54%
2019/06/14	11	15.50	0	0.00	15.55	11	155	7.06%
2019/06/13	1	15.25	0	0.00	15.30	1	127	0.79%
2019/06/12	2	15.10	0	0.00	15.20	2	114	1.75%
2019/06/11	3	15.17	0	0.00	15.05	3	97	3.06%
2019/04/30	0.1	14.30	0	0.00	14.35	0.1	81	0.12%
2019/02/21	1	14.25	0	0.00	14.25	1	91	1.09%
2018/06/28	0.1	14.95	0	0.00	14.90	0.1	111	0.09%
2018/03/26	1	14.95	0	0.00	15.00	1	159	0.63%