台聚 (1304)-臺銀-鳳山券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.00
漲跌
▼0.10
漲幅
-0.62%
成交量
2,621張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/03	0	16.30	0.3	16.10	16.10	-0.3	1,893	-0.01%
2024/05/02	0	0.00	6.1	16.12	16.15	-6.1	1,865	-0.33%
2024/04/30	1	15.95	20	16.10	15.85	-19	1,825	-1.04%
2024/04/25	0.1	16.10	10	16.10	16.05	-9.9	1,578	-0.63%
2024/04/24	10	16.25	0	0.00	16.20	10	1,575	0.63%
2024/04/22	20.1	16.38	0	0.00	16.25	20.1	1,602	1.26%
2024/04/19	6	16.02	5	16.10	16.00	1	1,572	0.06%
2024/04/17	5	16.20	0	0.00	16.20	5	1,514	0.33%
2024/04/16	3.1	16.40	3	16.45	16.20	0.1	1,501	0.01%
2024/04/15	1.4	16.83	18	16.57	16.70	-16.6	1,452	-1.14%
2024/04/12	10.1	16.15	0	0.00	16.10	10.1	1,342	0.75%
2024/04/11	0.1	16.30	0	0.00	16.20	0.1	1,329	0.01%
2024/04/10	9	16.61	0	16.55	16.50	9	1,313	0.69%
2024/04/09	0.5	16.43	1.5	16.45	16.60	-1	1,297	-0.08%
2024/04/02	30.5	16.18	0	16.20	16.15	30.5	1,224	2.49%
2024/04/01	0.3	16.30	7	16.24	16.30	-6.8	1,213	-0.56%
2024/03/29	0	0.00	7	16.15	16.05	-7	1,204	-0.58%
2024/03/28	0	16.15	0	0.00	15.95	0	1,200	0.00%
2024/03/27	0	0.00	2	15.90	15.95	-2	1,211	-0.17%
2024/03/26	0	16.10	0	0.00	16.05	0	1,197	0.00%
2024/03/25	4.2	15.95	0	0.00	16.05	4.2	1,166	0.36%
2024/03/22	15	16.22	2	16.15	16.20	13	1,142	1.14%
2024/03/21	10	16.30	7	16.30	16.40	3	1,175	0.26%
2024/03/20	8.1	16.21	118	16.15	16.10	-110	1,184	-9.29%	大賣/鉅額交易
2024/03/19	1	16.55	9	16.65	16.50	-8	1,162	-0.69%
2024/03/18	1	16.35	2	16.30	16.55	-1	1,153	-0.09%
2024/03/15	6.5	16.90	0	0.00	16.75	6.5	1,121	0.58%
2024/03/14	1.5	17.18	0	0.00	17.10	1.5	1,089	0.14%
2024/03/13	2	17.15	0	0.00	17.15	2	1,079	0.19%
2024/03/11	0	0.00	3	17.15	17.30	-3	1,080	-0.28%
2024/03/08	15.3	17.04	23.3	17.11	17.00	-8	1,083	-0.74%
2024/03/07	15.4	17.56	5	17.55	17.55	10.4	1,055	0.98%
2024/03/06	0	0.00	0	17.95	17.90	0	1,026	0.00%
2024/03/05	2	17.88	0	17.85	17.85	2	1,041	0.19%
2024/03/04	3	17.92	0	17.95	17.95	3	1,036	0.29%
2024/03/01	1	18.10	0	18.15	18.10	1	1,019	0.10%
2024/02/29	0	0.00	2	18.20	18.20	-2	1,021	-0.20%
2024/02/27	2	18.15	0	0.00	18.20	2	1,022	0.20%
2024/02/26	2	18.40	0	18.30	18.40	2	1,027	0.19%
2024/02/23	0	18.70	0.1	18.65	18.55	-0.1	1,027	-0.01%
2024/02/22	1	18.65	0	0.00	18.65	1	1,043	0.10%
2024/02/21	0	0.00	0	18.85	18.75	0	1,043	0.00%
2024/02/20	0.2	18.65	0	0.00	18.60	0.2	1,042	0.02%
2024/02/19	5.5	18.75	0	0.00	18.75	5.5	1,047	0.52%
2024/02/15	0	0.00	0.1	18.05	18.05	-0.1	1,070	-0.01%
2024/02/05	1	18.05	0	0.00	18.10	1	1,072	0.09%
2024/02/02	0	0.00	4.9	18.42	18.40	-4.9	1,079	-0.45%
2024/01/31	0	18.50	0	0.00	18.30	0	1,094	0.00%
2024/01/29	0	0.00	1	18.85	18.75	-1	1,107	-0.09%
2024/01/26	0	18.50	0	0.00	18.50	0	1,118	0.00%
2024/01/25	7.3	18.23	0	0.00	18.15	7.3	1,117	0.65%
2024/01/24	5.2	18.40	0	0.00	18.50	5.2	1,112	0.46%
2024/01/23	5	18.20	0	0.00	18.25	5	1,110	0.45%
2024/01/22	0	0.00	0	18.00	17.95	0	1,108	0.00%
2024/01/19	0	18.00	0	0.00	17.90	0	1,108	0.00%
2024/01/18	3	17.90	0	0.00	17.90	3	1,101	0.27%
2024/01/17	28.5	18.06	4	18.03	18.05	24.5	1,091	2.24%
2024/01/16	13	18.88	0	0.00	18.80	13	1,042	1.25%
2024/01/15	24	19.10	0	0.00	19.10	24	1,033	2.32%
2024/01/12	3	19.13	0	0.00	19.15	3	1,064	0.28%
2024/01/10	0	0.00	1	19.15	19.10	-1	1,236	-0.08%
2024/01/09	1	19.35	0.2	19.30	19.25	0.8	1,243	0.07%
2024/01/08	63	19.65	0	0.00	19.60	63	1,244	5.06%
2024/01/05	0	0.00	1	19.80	19.75	-1	1,246	-0.08%
2024/01/03	1	19.70	0.2	19.80	19.65	0.8	1,278	0.06%
2024/01/02	2.2	19.66	0	0.00	19.75	2.2	1,271	0.17%
2023/12/29	37	19.80	0	19.85	19.75	37	1,255	2.95%
2023/12/28	0.1	19.90	15.2	19.80	19.90	-15.1	1,271	-1.19%
2023/12/25	0	0.00	0	19.60	19.60	0	1,265	0.00%
2023/12/22	0	0.00	1	19.95	19.95	-1	1,251	-0.08%
2023/12/21	1	20.35	0	20.35	20.30	1	1,242	0.08%
2023/12/20	0	0.00	8.7	20.26	20.45	-8.7	1,234	-0.70%
2023/12/19	0.1	20.20	0	0.00	20.15	0.1	1,229	0.01%
2023/12/18	21.3	20.61	19	20.73	20.75	2.3	1,220	0.19%
2023/12/15	10.1	20.00	6	19.93	20.20	4.1	1,151	0.35%
2023/12/14	0.1	19.30	0	0.00	19.45	0.1	1,113	0.01%
2023/12/07	2	19.50	0	0.00	19.50	2	1,166	0.17%
2023/12/06	1	19.75	0	19.70	19.70	1	1,181	0.08%
2023/12/05	0	0.00	6.9	19.85	19.75	-6.9	1,226	-0.56%
2023/12/04	2.2	19.81	0	0.00	19.95	2.2	1,212	0.18%
2023/12/01	0	0.00	13	19.80	19.80	-13	1,211	-1.07%
2023/11/29	5	19.80	0	19.75	19.75	5	1,223	0.40%
2023/11/27	0.1	19.90	0	0.00	19.75	0.1	1,233	0.01%
2023/11/24	4	19.95	15	20.00	19.90	-11	1,236	-0.89%
2023/11/22	0	0.00	0	20.10	20.20	0	1,239	0.00%
2023/11/21	1	20.05	0.4	20.15	20.05	0.6	1,249	0.05%
2023/11/20	0	0.00	2	19.90	19.95	-2	1,239	-0.16%
2023/11/16	5	19.95	0	0.00	19.90	5	1,250	0.40%
2023/11/15	10	19.80	17	19.60	19.75	-7	1,245	-0.56%
2023/11/14	0.3	18.90	0	19.00	19.00	0.3	1,228	0.02%
2023/11/13	2	18.85	0	0.00	18.80	2	1,269	0.16%
2023/11/09	7.1	19.10	0	0.00	19.15	7.1	1,307	0.54%
2023/11/08	5	19.20	3	19.25	19.25	2	1,332	0.15%
2023/11/06	0	0.00	1	19.45	19.55	-1	1,358	-0.07%
2023/11/02	0	0.00	1	19.35	19.40	-1	1,368	-0.07%
2023/10/27	0	0.00	0	19.25	19.20	0	1,610	0.00%
2023/10/26	1.2	19.31	0	0.00	19.25	1.2	1,654	0.07%
2023/10/25	0	0.00	1	19.55	19.55	-1	1,676	-0.06%
2023/10/24	3	19.10	0	19.25	19.25	3	1,709	0.18%
2023/10/23	0	0.00	1	19.20	19.20	-1	1,735	-0.06%
2023/10/20	2.2	18.98	0.3	19.18	19.10	1.9	1,762	0.11%
2023/10/19	1.1	19.46	0	0.00	19.45	1.1	1,748	0.06%
2023/10/18	7.4	19.63	46.3	19.81	20.30	-38.9	1,730	-2.25%
2023/10/17	1	20.10	0.2	20.10	20.10	0.8	1,607	0.05%
2023/10/16	0	0.00	1.2	20.34	20.45	-1.2	1,618	-0.07%
2023/10/13	0.2	20.40	1	20.30	20.25	-0.9	1,643	-0.05%
2023/10/11	2	20.03	0	0.00	20.10	2	1,676	0.12%
2023/10/06	1	20.40	0	0.00	20.40	1	1,679	0.06%
2023/10/05	1	20.40	0	0.00	20.40	1	1,722	0.06%
2023/10/04	2	20.45	37.2	20.29	20.30	-35.2	1,727	-2.04%
2023/10/02	15	20.65	0	0.00	20.70	15	1,736	0.86%
2023/09/26	0	0.00	0.4	21.00	20.80	-0.4	1,860	-0.02%
2023/09/25	0	0.00	0	21.05	21.20	0	1,959	0.00%
2023/09/21	4	21.14	0	21.10	21.10	4	1,967	0.20%
2023/09/15	0	0.00	0	21.65	21.80	0	1,981	0.00%
2023/09/14	0	0.00	0	21.70	21.85	0	1,968	0.00%
2023/09/12	1	21.20	66	21.23	21.35	-65	2,011	-3.23%
2023/09/08	1.5	21.71	1	21.90	21.85	0.5	1,980	0.02%
2023/09/07	2.2	21.08	0	0.00	21.10	2.2	1,933	0.11%
2023/09/04	0	0.00	0.4	21.85	21.75	-0.4	1,922	-0.02%
2023/09/01	0.2	21.25	0	0.00	21.25	0.2	1,911	0.01%
2023/08/30	2	21.08	0	0.00	21.10	2	1,919	0.10%
2023/08/29	0.5	20.95	0	0.00	21.00	0.5	1,921	0.03%
2023/08/25	0.3	20.95	0	0.00	20.90	0.3	1,933	0.01%
2023/08/24	4.3	20.80	0	0.00	20.60	4.3	1,925	0.22%
2023/08/23	4	20.66	0	0.00	20.60	4	1,928	0.21%
2023/08/22	0	0.00	1.5	21.11	20.70	-1.5	1,949	-0.08%
2023/08/21	6	21.00	0	0.00	21.10	6	1,949	0.31%
2023/08/18	4	20.88	0	0.00	21.00	4	1,943	0.21%
2023/08/17	0.5	20.73	1	20.35	20.85	-0.5	1,924	-0.03%
2023/08/16	5	21.24	0	0.00	21.25	5	1,882	0.27%
2023/08/15	1	22.30	0	22.30	22.25	1	1,837	0.05%
2023/08/10	10	24.20	10	24.00	23.85	0	1,820	0.00%
2023/08/08	0	0.00	1	24.50	24.45	-1	1,801	-0.06%
2023/08/04	1	24.25	5.2	24.35	24.30	-4.2	1,743	-0.24%
2023/08/02	63	24.41	15	24.38	24.30	48	1,703	2.82%
2023/08/01	4	23.66	6	23.63	23.60	-2	1,583	-0.13%
2023/07/31	2.3	23.45	23	23.44	23.30	-20.7	1,573	-1.32%
2023/07/27	2.1	22.56	1	22.55	22.55	1.1	1,522	0.07%
2023/07/26	0.1	23.00	0	22.90	22.90	0	1,496	0.00%
2023/07/25	1.1	22.52	0	0.00	22.85	1.1	1,475	0.07%
2023/07/24	0	0.00	0	22.50	22.50	0	1,450	0.00%
2023/07/21	14	22.79	0	0.00	22.80	14	1,442	0.97%
2023/07/20	0.5	22.48	0	0.00	22.70	0.5	1,447	0.03%
2023/07/19	3	22.50	0	0.00	22.35	3	1,461	0.21%
2023/07/18	10.3	22.32	0.2	22.50	22.20	10.1	1,456	0.69%
2023/07/17	3	22.25	0	0.00	22.30	3	1,441	0.21%
2023/07/14	1	22.30	0.2	22.30	22.30	0.8	1,443	0.06%
2023/07/13	1	22.55	0	0.00	22.30	1	1,447	0.07%
2023/07/12	15	22.78	0	0.00	22.60	15	1,475	1.02%
2023/07/11	0	0.00	0.1	23.15	23.10	-0.1	1,450	-0.01%
2023/07/07	0	0.00	0.1	23.20	23.15	-0.1	1,469	-0.01%
2023/07/06	3	24.05	3	23.65	23.65	0	1,460	0.00%
2023/07/03	10.8	24.48	10.1	24.20	24.05	0.7	1,458	0.05%
2023/06/28	0.1	23.25	0	0.00	23.20	0.1	1,419	0.01%
2023/06/27	3	23.25	0	0.00	23.30	3	1,485	0.20%
2023/06/26	0	0.00	26	23.00	23.10	-26	1,484	-1.75%
2023/06/21	0	0.00	0	23.25	23.25	0	1,496	0.00%
2023/06/19	3.1	23.49	0	0.00	23.45	3.1	1,579	0.20%
2023/06/16	0.1	23.50	0.1	23.60	23.80	0	1,603	0.00%
2023/06/15	0	0.00	4	23.15	23.20	-4	1,704	-0.23%
2023/06/14	0.2	23.05	0	0.00	23.10	0.2	1,935	0.01%
2023/06/13	0	0.00	0	23.10	23.20	0	1,953	0.00%
2023/06/12	0	0.00	0.3	23.05	23.05	-0.3	1,983	-0.02%
2023/06/09	1	23.30	0	0.00	23.30	1	2,003	0.05%
2023/06/08	0.1	23.40	2	23.30	23.20	-1.9	2,026	-0.09%
2023/06/07	0.3	23.50	6.3	23.33	23.40	-6.1	2,047	-0.30%
2023/06/06	2.3	23.46	0	0.00	23.45	2.3	2,044	0.11%
2023/06/05	4.3	23.33	0	0.00	23.40	4.3	2,051	0.21%
2023/06/02	0	0.00	0.1	23.00	23.00	-0.1	2,043	-0.01%
2023/06/01	0	0.00	4	22.90	22.80	-4	2,054	-0.19%
2023/05/31	3	23.15	0	0.00	23.00	3	2,069	0.14%
2023/05/26	3.2	22.85	1	22.85	22.80	2.2	2,086	0.11%
2023/05/25	0	23.50	0	0.00	23.30	0	2,069	0.00%
2023/05/24	1	23.75	0	0.00	23.75	1	2,080	0.05%
2023/05/23	0	0.00	0.2	23.85	23.65	-0.2	2,096	-0.01%
2023/05/22	1	23.70	0	0.00	23.70	1	2,138	0.05%
2023/05/19	2	23.55	0	0.00	23.50	2	2,161	0.09%
2023/05/18	0.2	23.70	0	0.00	23.65	0.2	2,174	0.01%
2023/05/17	1	23.60	0	0.00	23.90	1	2,179	0.05%
2023/05/15	0	0.00	0	23.00	23.00	0	2,162	0.00%
2023/05/10	0	0.00	1	23.90	23.90	-1	2,205	-0.05%
2023/05/09	2	23.75	0	0.00	23.70	2	2,229	0.09%
2023/05/08	3	24.28	0	0.00	24.25	3	2,244	0.13%
2023/05/05	2	24.30	0	0.00	24.45	2	2,280	0.09%
2023/05/03	0	0.00	3	25.15	25.05	-3	2,326	-0.13%
2023/04/26	0	0.00	0	25.55	25.55	0	2,506	0.00%
2023/04/25	1.5	25.59	0.1	25.30	25.10	1.4	2,540	0.06%
2023/04/24	0	0.00	0	25.80	25.75	0	2,555	0.00%
2023/04/20	3	25.45	0	0.00	25.35	3	2,690	0.11%
2023/04/19	1	26.05	0	0.00	25.85	1	2,716	0.04%
2023/04/18	0.1	26.05	2	26.10	26.00	-1.9	2,699	-0.07%
2023/04/17	3	25.97	1	26.25	25.80	2	2,689	0.07%
2023/04/14	9	26.50	6	26.55	26.55	3	2,642	0.11%
2023/04/13	0	0.00	0	26.60	26.60	0	2,636	0.00%
2023/04/10	0	0.00	10	27.00	26.95	-10	2,662	-0.38%
2023/04/06	0	0.00	6	26.94	26.55	-6	2,665	-0.23%
2023/03/31	1	26.50	5	26.55	26.50	-4	2,707	-0.15%
2023/03/29	7	26.63	6	26.60	26.50	1	2,903	0.03%
2023/03/28	1	26.40	11.1	26.33	26.45	-10.1	2,953	-0.34%
2023/03/27	0.1	25.60	5	25.70	25.65	-4.9	2,956	-0.17%
2023/03/23	0	0.00	0.1	26.10	26.10	-0.1	3,104	0.00%
2023/03/22	1	26.10	0	0.00	26.05	1	3,135	0.03%
2023/03/21	0	0.00	4	26.73	26.55	-4	3,134	-0.13%
2023/03/20	12	26.83	7	26.98	26.90	5	3,101	0.16%
2023/03/17	7	26.17	33	26.32	26.30	-26	3,075	-0.85%
2023/03/16	0	0.00	1	25.00	24.90	-1	2,861	-0.03%
2023/03/15	1	25.40	10	25.40	25.10	-9	2,865	-0.31%
2023/03/14	2	25.00	2	24.90	24.85	0	2,869	0.00%
2023/03/13	0	24.50	2	24.93	24.90	-2	2,867	-0.07%
2023/03/10	0	0.00	3	24.80	24.80	-3	2,868	-0.10%
2023/03/09	0	0.00	0.7	24.90	24.90	-0.7	2,919	-0.02%
2023/03/08	2	24.95	3	24.73	24.95	-1	3,079	-0.03%
2023/03/07	0	0.00	0	24.85	24.85	0	3,081	0.00%
2023/03/03	0.2	24.65	1	24.40	24.40	-0.8	3,099	-0.03%
2023/03/02	0	0.00	0.1	24.65	24.60	-0.1	3,081	0.00%
2023/03/01	0.1	24.90	0	0.00	24.75	0.1	3,075	0.00%
2023/02/24	0.1	24.95	0	0.00	25.10	0.1	3,065	0.00%
2023/02/23	0	0.00	4.3	25.15	25.10	-4.3	3,069	-0.14%
2023/02/21	1	24.90	0	25.05	25.05	1	3,078	0.03%
2023/02/20	0	0.00	3	25.07	25.10	-3	3,082	-0.10%
2023/02/17	3	24.32	0	24.40	24.40	3	3,049	0.10%
2023/02/16	2	24.00	0	0.00	23.95	2	3,063	0.07%
2023/02/15	2	24.00	0	23.95	23.95	2	3,064	0.07%
2023/02/14	3	24.05	0	0.00	24.10	3	3,060	0.10%
2023/02/13	2	23.80	5	23.75	23.95	-3	3,074	-0.10%
2023/02/10	0	0.00	18.9	23.87	23.80	-18.9	3,078	-0.61%
2023/02/09	0.1	24.25	0.1	24.35	24.05	0	3,059	0.00%
2023/02/08	0	0.00	0	24.30	24.30	0	3,057	0.00%
2023/02/07	6	24.35	0	0.00	24.40	6	3,051	0.20%
2023/02/03	0	0.00	1	24.35	24.35	-1	3,004	-0.03%
2023/02/02	0	0.00	1.1	24.06	24.30	-1.1	2,963	-0.04%
2023/02/01	3	23.92	0	23.85	23.90	3	2,926	0.10%
2023/01/31	0	0.00	3.1	24.20	23.75	-3.1	2,906	-0.11%
2023/01/30	0	0.00	1	23.70	23.70	-1	2,841	-0.04%
2023/01/16	0	0.00	1	23.35	23.30	-1	2,796	-0.04%
2023/01/13	0	0.00	4	23.24	23.35	-4	2,759	-0.14%
2023/01/12	0	0.00	2	23.30	23.20	-2	2,804	-0.07%
2023/01/10	7	22.79	20	22.95	22.85	-13	2,796	-0.46%
2023/01/06	1.1	21.95	0	0.00	21.90	1.1	2,677	0.04%
2023/01/05	0.1	22.00	0.5	22.15	22.10	-0.5	2,697	-0.02%
2023/01/04	0.1	22.05	1	22.05	22.05	-1	2,705	-0.04%
2023/01/03	3.1	22.10	1	22.15	22.10	2.1	2,712	0.08%
2022/12/30	0	0.00	6	22.20	22.10	-6	2,705	-0.22%
2022/12/28	6.2	22.25	20	22.23	22.10	-13.8	2,682	-0.51%
2022/12/27	2	22.30	2	22.45	22.20	0	2,646	0.00%
2022/12/26	20.1	22.34	16	22.25	22.35	4	2,630	0.15%
2022/12/23	3	22.10	4	22.14	22.10	-1	2,595	-0.04%
2022/12/22	0	0.00	1	21.45	21.75	-1	2,525	-0.04%
2022/12/21	0	0.00	0	20.95	20.95	0	2,424	0.00%
2022/12/20	0	0.00	1	20.70	20.70	-1	2,354	-0.04%
2022/12/19	1	21.05	4	21.25	21.10	-3	2,302	-0.13%
2022/12/16	5	21.65	0	0.00	21.50	5	2,245	0.22%
2022/12/15	0	0.00	16	22.08	21.75	-16	2,152	-0.74%
2022/12/14	21	21.80	10	21.75	21.70	11	2,099	0.52%
2022/12/13	10	21.60	1	21.60	21.40	9	2,046	0.44%
2022/12/12	5	20.80	0	0.00	20.90	5	1,987	0.25%
2022/12/09	3	21.28	3.2	21.19	21.05	-0.2	1,987	-0.01%
2022/12/08	1	20.45	0	0.00	20.50	1	1,881	0.05%
2022/12/07	1	20.90	0	20.85	20.75	1	1,869	0.05%
2022/12/06	0.2	21.52	0	21.15	21.05	0.1	1,862	0.01%
2022/12/05	1	21.80	0	21.90	21.80	1	1,835	0.05%
2022/12/02	1	22.10	0	0.00	21.90	1	1,826	0.05%
2022/12/01	3	22.25	1	22.35	22.25	2	1,809	0.11%
2022/11/30	3	22.22	5	22.05	22.40	-2	1,749	-0.11%
2022/11/29	1	20.90	0	0.00	20.90	1	1,582	0.06%
2022/11/28	1	20.80	0	20.80	20.80	1	1,595	0.06%
2022/11/24	0	0.00	0	20.55	20.55	0	1,569	0.00%
2022/11/23	2	20.48	1	20.50	20.45	1	1,570	0.06%
2022/11/22	1	20.50	3	20.70	20.45	-2	1,584	-0.13%
2022/11/21	2	20.45	11	20.35	20.50	-9	1,601	-0.56%
2022/11/17	0	0.00	0.3	20.85	20.80	-0.3	1,711	-0.02%
2022/11/14	0	0.00	0.2	21.00	21.00	-0.2	1,752	-0.01%
2022/11/10	1	20.50	0	0.00	20.60	1	1,735	0.06%
2022/11/09	1	20.55	2	20.55	20.60	-1	1,789	-0.06%
2022/11/08	2	20.40	4	20.46	20.40	-2	1,799	-0.11%
2022/11/07	3	20.22	1	20.40	20.25	2	1,819	0.11%
2022/11/04	4	19.93	6	20.12	20.20	-2	1,849	-0.11%
2022/11/03	1	20.50	1	20.35	20.30	0	1,921	0.00%
2022/11/02	1	20.55	1	20.50	20.45	0	1,963	0.00%
2022/10/28	3	20.70	1	20.35	20.20	2	2,138	0.09%
2022/10/27	1	20.70	3	20.73	20.70	-2	2,175	-0.09%
2022/10/26	2	20.30	4	20.44	20.40	-2	2,216	-0.09%
2022/10/25	10	20.31	6	20.26	20.10	4	2,227	0.18%
2022/10/24	3	20.83	1	20.85	20.60	2	2,234	0.09%
2022/10/21	0	0.00	1	21.25	21.10	-1	2,335	-0.04%
2022/10/20	5	20.59	5	21.37	21.60	0	2,431	0.00%
2022/10/19	6	21.38	6	21.48	21.05	0	2,400	0.00%
2022/10/18	4	20.68	10	20.76	21.00	-6	2,409	-0.25%
2022/10/17	13	19.51	13	20.02	20.10	0	2,454	0.00%
2022/10/14	0	0.00	11	19.95	19.95	-11	2,503	-0.44%
2022/10/13	13	19.64	2.1	19.67	19.15	10.9	2,579	0.42%
2022/10/12	10	19.80	12.3	19.95	20.15	-2.3	2,668	-0.09%
2022/10/11	6	20.12	8	20.20	20.20	-2	2,749	-0.07%
2022/10/07	8	20.45	0	0.00	20.55	8	2,792	0.29%
2022/10/05	1	20.80	0	0.00	20.80	1	2,895	0.03%
2022/10/04	0	0.00	1	20.80	20.75	-1	2,964	-0.03%
2022/10/03	1	20.50	0	0.00	20.40	1	2,968	0.03%
2022/09/30	0	0.00	10	20.00	20.55	-10	2,985	-0.33%
2022/09/27	2	20.75	0	0.00	20.75	2	2,998	0.07%
2022/09/26	1	20.80	0	0.00	20.80	1	3,003	0.03%
2022/09/22	0	0.00	10	21.90	21.95	-10	3,058	-0.33%
2022/09/21	1	22.20	0	0.00	22.10	1	3,066	0.03%
2022/09/15	0	0.00	13	23.30	23.20	-13	3,093	-0.42%
2022/09/14	1	22.80	0	0.00	23.00	1	3,120	0.03%
2022/09/13	1	23.20	1.7	23.12	23.15	-0.7	3,142	-0.02%
2022/09/08	1	22.85	0	0.00	22.85	1	3,175	0.03%
2022/09/07	0.1	22.25	0	0.00	22.30	0.1	3,200	0.00%
2022/09/06	1	22.55	1.1	22.61	22.60	-0.1	3,244	0.00%
2022/09/05	2.1	22.85	0	0.00	22.80	2.1	3,249	0.06%
2022/09/02	5	23.02	0	0.00	23.05	5	3,277	0.15%
2022/09/01	1	23.35	0.9	23.40	23.40	0.1	3,267	0.00%
2022/08/29	8.2	23.51	0	0.00	23.45	8.2	3,286	0.25%
2022/08/26	6	24.00	0	0.00	24.15	6	3,283	0.18%
2022/08/25	1	24.00	2	24.00	24.15	-1	3,271	-0.03%
2022/08/24	4	24.69	16	24.78	24.00	-12	3,264	-0.37%
2022/08/23	3	23.68	1	24.05	23.65	2	3,179	0.06%
2022/08/22	2	23.95	4	24.06	24.10	-2	3,183	-0.06%
2022/08/19	6	23.50	0	23.85	23.85	6	3,164	0.19%
2022/08/18	1	23.50	0.4	23.55	23.65	0.6	3,187	0.02%
2022/08/17	0	0.00	0.1	23.55	23.50	-0.1	3,233	0.00%
2022/08/16	2	23.53	0	0.00	23.55	2	3,273	0.06%
2022/08/15	3	23.85	0	0.00	23.65	3	3,272	0.09%
2022/08/12	0	0.00	3	23.93	23.70	-3	3,279	-0.09%
2022/08/10	11	23.26	5	23.16	23.40	6	3,308	0.18%
2022/08/09	2	22.40	1	22.60	22.65	1	3,300	0.03%
2022/08/08	2	21.90	2	21.60	22.00	0	3,300	0.00%
2022/08/04	2	21.40	0	0.00	21.25	2	3,337	0.06%
2022/08/03	4	22.00	0	0.00	22.00	4	3,357	0.12%
2022/08/02	6	22.38	0	0.00	22.35	6	3,461	0.17%
2022/07/28	3	22.68	13	22.81	22.75	-10	3,928	-0.25%
2022/07/27	1.2	24.66	0	0.00	24.80	1.2	3,814	0.03%
2022/07/26	0	0.00	1	25.25	25.15	-1	3,718	-0.03%
2022/07/25	1.4	25.15	0	0.00	25.35	1.4	3,706	0.04%
2022/07/22	15	25.43	2.9	25.15	25.10	12.1	3,773	0.32%
2022/07/20	1	25.90	0	0.00	25.85	1	3,744	0.03%
2022/07/19	1	25.80	4	25.93	25.95	-3	3,734	-0.08%
2022/07/18	3.1	24.81	2	25.13	25.35	1.1	3,722	0.03%
2022/07/14	1	24.15	6	24.07	24.35	-5	3,677	-0.14%
2022/07/13	2	23.83	14	23.49	23.60	-12	3,661	-0.33%
2022/07/12	30.5	22.83	5	22.30	22.40	25.5	3,630	0.70%
2022/07/08	1	24.40	17.9	24.45	24.25	-16.9	3,605	-0.47%
2022/07/07	9	23.37	9	23.73	24.10	0	3,651	0.00%
2022/07/06	13.2	23.63	3.2	23.61	23.60	10	3,705	0.27%
2022/07/05	1	24.10	0	0.00	24.35	1	3,743	0.03%
2022/07/04	0	0.00	10	23.70	23.75	-10	3,766	-0.27%
2022/07/01	17	23.93	3	24.15	23.70	14	3,809	0.37%
2022/06/27	2	25.95	0	25.75	25.95	2	3,883	0.05%
2022/06/24	1	24.85	0	0.00	25.30	1	3,909	0.03%
2022/06/22	0	24.75	0	0.00	24.55	0	4,065	0.00%
2022/06/21	0	0.00	1	25.30	25.25	-1	4,104	-0.02%
2022/06/20	8	25.11	4	24.88	24.60	4	4,131	0.10%
2022/06/17	1	25.60	0	0.00	25.50	1	4,187	0.02%
2022/06/16	0	0.00	1.1	25.92	25.90	-1.1	4,297	-0.02%
2022/06/15	0	26.35	4	26.59	26.55	-4	4,330	-0.09%
2022/06/13	0	26.15	0	0.00	25.90	0	4,398	0.00%
2022/06/10	1	26.20	0	0.00	26.30	1	4,424	0.02%
2022/06/09	1	26.40	0	0.00	26.35	1	4,468	0.02%
2022/06/08	6	26.23	1	26.30	26.30	5	4,600	0.11%
2022/06/07	6	25.92	0.3	25.98	26.00	5.7	4,654	0.12%
2022/06/06	1	25.75	1	26.00	26.00	0	4,776	0.00%
2022/06/01	3.1	25.85	2	25.98	25.75	1.1	5,046	0.02%
2022/05/31	1	25.80	1	25.80	25.50	0	5,219	0.00%
2022/05/30	0.2	25.75	3	25.72	25.75	-2.8	5,806	-0.05%
2022/05/27	1	25.50	0	0.00	25.30	1	6,241	0.02%
2022/05/26	6.5	25.41	2	25.75	25.25	4.5	6,344	0.07%
2022/05/25	0	0.00	7.2	25.28	25.65	-7.2	6,354	-0.11%
2022/05/24	1.3	25.25	0	0.00	24.90	1.3	6,374	0.02%
2022/05/23	15.3	25.48	2	25.55	25.50	13.3	6,346	0.21%
2022/05/20	0.2	26.05	2	26.20	26.15	-1.8	6,359	-0.03%
2022/05/19	3	25.88	12.1	25.50	26.05	-9.1	6,390	-0.14%
2022/05/18	0	0.00	3	25.98	26.00	-3	6,387	-0.05%
2022/05/17	4	25.43	2	25.47	25.35	2	6,376	0.03%
2022/05/16	1	24.45	17	24.36	24.65	-16	6,344	-0.25%
2022/05/13	0	0.00	6	23.78	24.00	-6	6,361	-0.09%
2022/05/12	14	23.55	9.2	23.78	23.50	4.8	6,452	0.07%
2022/05/11	4.9	23.84	6	24.00	23.90	-1.2	6,429	-0.02%
2022/05/10	41.1	24.08	19	24.16	24.45	22.1	6,381	0.35%
2022/05/09	28.1	24.95	6.5	24.64	24.55	21.7	6,286	0.34%
2022/05/06	40.3	27.02	2	27.00	27.05	38.3	6,097	0.63%
2022/05/05	0	0.00	0.2	29.15	29.00	-0.2	5,944	0.00%
2022/05/04	2	28.90	0	0.00	28.85	2	5,999	0.03%
2022/05/03	2	28.53	0	0.00	28.75	2	6,064	0.03%
2022/04/29	14.1	29.00	0	0.00	28.95	14.1	6,120	0.23%
2022/04/28	4	28.73	12	28.80	28.95	-8	6,169	-0.13%
2022/04/27	9	27.65	0	0.00	27.70	9	6,091	0.15%
2022/04/26	4	28.40	2	28.43	28.40	2	6,176	0.03%
2022/04/25	11	28.95	0	0.00	28.75	11	6,183	0.18%
2022/04/22	7	29.79	7	29.71	29.85	0	6,157	0.00%
2022/04/21	2	29.28	5	29.06	29.45	-3	6,161	-0.05%
2022/04/19	2	28.78	0.1	28.70	28.75	1.9	6,147	0.03%
2022/04/18	4.3	28.57	0	0.00	28.40	4.3	6,317	0.07%
2022/04/15	18	28.99	15	28.85	28.95	3	6,379	0.05%
2022/04/14	3	28.95	0.8	28.95	28.95	2.2	6,809	0.03%
2022/04/13	1	28.55	21	28.48	28.80	-20	6,888	-0.29%
2022/04/12	7	27.99	4	28.20	27.80	3	6,890	0.04%
2022/04/11	6	28.56	5	28.30	28.30	1	6,869	0.01%
2022/04/08	2	29.10	2	29.30	29.15	0	6,842	0.00%
2022/04/07	1	29.20	5.1	29.51	29.05	-4.1	6,870	-0.06%
2022/04/06	28	29.68	0	0.00	29.65	28	6,909	0.41%
2022/04/01	11	29.85	10.2	30.00	30.00	0.8	6,930	0.01%
2022/03/31	2.1	30.07	2	30.15	30.10	0.1	6,932	0.00%
2022/03/30	1	30.00	12.3	30.06	30.00	-11.3	6,948	-0.16%
2022/03/29	4	29.98	4	29.94	29.85	0	6,917	0.00%
2022/03/28	17.2	30.06	4	29.79	30.20	13.2	6,913	0.19%
2022/03/25	4	30.49	17	30.44	30.40	-13	6,893	-0.19%
2022/03/24	10	30.20	11	30.34	30.20	-1	6,796	-0.01%
2022/03/23	10	30.08	2	30.10	30.20	8	6,799	0.12%
2022/03/22	7	30.08	0.7	30.20	30.20	6.3	6,782	0.09%
2022/03/21	3.4	30.01	5	30.01	29.95	-1.6	6,717	-0.02%
2022/03/18	5.1	29.05	8	29.15	29.00	-2.9	6,681	-0.04%
2022/03/17	17	28.69	6.2	28.77	28.90	10.9	6,660	0.16%
2022/03/16	2	28.20	0	0.00	28.20	2	6,651	0.03%
2022/03/15	5.3	28.45	14	28.45	28.40	-8.8	6,657	-0.13%
2022/03/14	3	28.80	0	0.00	28.85	3	6,692	0.04%
2022/03/11	16.2	28.79	11	29.00	28.55	5.2	6,705	0.08%
2022/03/10	12.2	28.46	1.5	28.57	28.50	10.7	6,602	0.16%
2022/03/09	8.2	27.88	0.4	28.05	28.00	7.8	6,603	0.12%
2022/03/08	28	28.73	14.2	28.31	28.05	13.8	6,583	0.21%
2022/03/07	9	30.21	5.2	30.33	29.65	3.8	6,537	0.06%
2022/03/04	22	30.55	15	30.69	30.50	7	6,564	0.11%
2022/03/03	64	31.55	59	31.62	31.45	5	6,548	0.08%
2022/03/02	22	30.64	60.3	30.74	31.05	-38.3	6,038	-0.63%
2022/03/01	0	0.00	2	29.35	29.70	-2	5,686	-0.04%
2022/02/25	6	28.43	2	28.45	28.40	4	5,692	0.07%
2022/02/24	20	28.83	1	28.95	28.45	19	5,737	0.33%
2022/02/22	2	29.50	12	29.34	29.10	-10	5,841	-0.17%
2022/02/21	9	29.67	8	29.55	29.75	1	5,842	0.02%
2022/02/18	1	28.90	0	0.00	29.35	1	5,858	0.02%
2022/02/17	0.1	29.05	0	0.00	29.00	0.1	6,010	0.00%
2022/02/16	5	28.90	0	0.00	29.00	5	6,077	0.08%
2022/02/15	6	28.97	1	28.95	29.00	5	6,105	0.08%
2022/02/14	11	29.80	9.1	29.43	29.20	1.9	6,166	0.03%
2022/02/11	1	29.35	1.1	29.65	29.20	-0.1	6,342	0.00%
2022/02/10	2	29.33	10.2	29.45	29.45	-8.2	6,355	-0.13%
2022/02/09	4	29.06	9	29.33	29.45	-5	6,392	-0.08%
2022/02/08	7	29.13	61.4	29.12	29.20	-54.4	6,392	-0.85%
2022/02/07	5	27.99	13	28.68	28.75	-8	6,372	-0.13%
2022/01/26	1	27.75	5	27.65	27.55	-4	6,377	-0.06%
2022/01/25	15.1	27.46	43	27.35	27.20	-28	6,429	-0.43%
2022/01/24	0.2	27.90	2.2	27.73	27.85	-2	6,458	-0.03%
2022/01/21	7.1	28.39	1	28.55	28.10	6.1	6,530	0.09%
2022/01/20	0.1	28.85	2	28.78	28.60	-2	6,595	-0.03%
2022/01/19	50	29.13	3.1	29.11	28.65	46.9	6,694	0.70%
2022/01/18	12	28.87	0	0.00	28.70	12	6,689	0.18%
2022/01/17	5	28.64	5	28.77	28.90	0	6,772	0.00%
2022/01/14	11.4	28.66	8	28.77	28.75	3.4	6,950	0.05%
2022/01/13	4	29.43	0	0.00	29.35	4	7,102	0.06%
2022/01/12	42.1	29.13	50	29.24	29.10	-7.9	7,191	-0.11%
2022/01/11	28.1	29.66	1.3	29.34	29.30	26.8	7,293	0.37%
2022/01/10	14	30.18	0	0.00	30.20	14	7,483	0.19%
2022/01/07	49.1	31.23	14.3	31.43	30.80	34.8	7,688	0.45%
2022/01/06	7	30.29	0	0.00	30.25	7	7,697	0.09%
2022/01/05	9	30.63	0	30.65	30.60	9	8,095	0.11%
2022/01/04	6	30.83	0	0.00	30.85	6	8,689	0.07%
2022/01/03	12	31.39	0	0.00	31.20	12	9,127	0.13%
2021/12/30	2.2	31.57	0	0.00	31.55	2.2	9,556	0.02%
2021/12/29	1	31.90	2	31.50	31.90	-1	10,138	-0.01%
2021/12/28	2	31.40	0.2	31.30	31.35	1.8	10,712	0.02%
2021/12/27	1	31.05	0	0.00	31.00	1	11,127	0.01%
2021/12/24	0	0.00	25	31.25	31.20	-25	11,950	-0.21%
2021/12/23	3	31.10	0	31.20	31.25	3	12,855	0.02%
2021/12/22	3	31.22	1	31.30	31.05	2	14,973	0.01%
2021/12/21	0	30.85	0	31.10	31.05	0	16,225	0.00%
2021/12/20	3	30.95	1.5	30.97	31.00	1.5	17,505	0.01%
2021/12/17	6	30.82	0	31.10	30.80	6	18,740	0.03%
2021/12/16	5	30.95	0	0.00	30.90	5	19,854	0.03%
2021/12/15	5	31.05	2	30.98	31.05	3	20,506	0.01%
2021/12/14	8	31.08	2.1	31.30	31.10	5.9	21,861	0.03%
2021/12/13	5	31.60	2	31.60	31.45	3	23,383	0.01%
2021/12/10	13	31.62	2	31.55	31.50	11	23,910	0.05%
2021/12/09	5	32.41	3.2	32.05	32.05	1.8	24,007	0.01%
2021/12/08	9	32.51	4	32.51	32.45	5	24,107	0.02%
2021/12/07	2	32.08	0	0.00	32.10	2	24,142	0.01%
2021/12/06	9	31.68	4	31.70	31.65	5	24,095	0.02%
2021/12/03	1	31.90	97	31.92	31.85	-96	24,149	-0.40%
2021/12/02	41	31.42	0	0.00	31.35	41	24,161	0.17%
2021/12/01	0	0.00	33	31.90	31.95	-33	24,094	-0.14%
2021/11/30	101.1	31.44	0	0.00	31.40	101.1	24,052	0.42%	大買/鉅額交易
2021/11/29	12.4	31.55	17	31.55	31.90	-4.7	23,964	-0.02%
2021/11/26	35	33.23	51	33.19	33.40	-16	23,829	-0.07%
2021/11/25	21	33.25	0.1	33.20	33.05	21	23,805	0.09%
2021/11/24	8.2	33.30	98.2	32.98	33.55	-90	23,765	-0.38%
2021/11/23	89.2	32.51	1	32.50	32.35	88.2	23,794	0.37%
2021/11/22	32	32.46	8	32.65	32.70	24	23,762	0.10%
2021/11/19	5	33.08	1	33.60	33.00	4	23,672	0.02%
2021/11/18	17.2	33.02	1	33.05	33.00	16.2	23,677	0.07%
2021/11/17	9	33.23	2	33.20	33.35	7	23,672	0.03%
2021/11/16	43.4	33.46	0	0.00	33.00	43.4	23,674	0.18%
2021/11/15	39	34.36	2	33.95	33.95	37	23,540	0.16%
2021/11/12	0.1	34.85	4	34.70	34.80	-3.9	23,513	-0.02%
2021/11/11	30.1	34.89	0	0.00	34.70	30.1	23,516	0.13%
2021/11/10	43	35.70	10	35.75	35.35	33	23,511	0.14%
2021/11/09	2	34.45	1.3	34.70	34.55	0.7	23,255	0.00%
2021/11/08	7	34.50	3	34.62	34.35	4	23,225	0.02%
2021/11/05	3	34.20	0	0.00	34.20	3	23,213	0.01%
2021/11/04	22.2	34.20	2	34.35	34.00	20.2	23,204	0.09%
2021/11/03	11	33.79	22	34.33	34.40	-11	23,181	-0.05%
2021/11/02	8	33.86	4	34.18	33.75	4	23,168	0.02%
2021/11/01	8	34.45	6	34.46	34.45	2	23,137	0.01%
2021/10/29	5	34.22	9	34.40	34.40	-4	23,112	-0.02%
2021/10/28	14.3	34.77	14	34.83	34.60	0.3	23,013	0.00%
2021/10/27	7	35.28	2	35.20	35.40	5	22,954	0.02%
2021/10/26	2	35.48	2	35.43	35.40	0	22,876	0.00%
2021/10/25	2	36.00	3	36.37	36.25	-1	22,792	0.00%
2021/10/22	10.3	36.03	1	36.30	36.00	9.3	22,749	0.04%
2021/10/21	2	37.78	18	37.71	37.45	-16	22,630	-0.07%
2021/10/20	10.1	36.90	18.1	37.13	37.00	-8.1	22,522	-0.04%
2021/10/19	9	37.30	6	37.30	37.35	3	22,571	0.01%
2021/10/18	16	37.66	11.2	38.21	37.80	4.8	22,550	0.02%
2021/10/15	6	36.06	9	36.37	36.85	-3	22,358	-0.01%
2021/10/14	23	35.75	15	35.90	35.90	8	22,261	0.04%
2021/10/13	23	38.53	42	38.49	37.70	-19	21,920	-0.09%
2021/10/12	39	38.19	18	37.74	38.00	21	21,540	0.10%
2021/10/08	14	38.75	9	38.98	38.70	5	21,009	0.02%
2021/10/07	4	38.01	12.1	38.29	38.60	-8.1	20,791	-0.04%
2021/10/06	39	38.01	20	37.59	37.05	19	20,704	0.09%
2021/10/05	9	36.21	22	36.48	37.80	-13	20,263	-0.06%
2021/10/04	10	36.31	10	36.33	35.75	0	19,806	0.00%
2021/10/01	59.2	37.77	47	38.08	36.85	12.2	19,614	0.06%
2021/09/30	38.3	38.72	29	38.68	37.70	9.3	19,341	0.05%
2021/09/29	176.3	41.74	154.4	41.74	39.90	21.9	18,976	0.12%	大買/大賣/
2021/09/28	42.4	40.64	112.2	40.78	41.20	-69.9	17,900	-0.39%	大賣/
2021/09/27	88	40.24	66	40.26	39.70	22	20,273	0.11%
2021/09/24	104	38.99	136.2	38.76	38.95	-32.2	20,095	-0.16%	大買/大賣/
2021/09/23	27.2	37.46	54.2	37.72	37.90	-27.1	19,214	-0.14%
2021/09/22	47.3	35.62	54	36.31	36.45	-6.8	18,579	-0.04%
2021/09/17	174.8	36.86	147	35.95	35.65	27.7	18,086	0.15%	大買/大賣/
2021/09/16	83	36.75	160.6	36.58	37.15	-77.6	16,909	-0.46%	大賣/
2021/09/15	42	34.45	27	34.94	34.00	15	15,636	0.10%
2021/09/14	0	0.00	1	34.00	34.00	-1	15,398	-0.01%
2021/09/13	3	33.90	11.2	34.13	34.00	-8.2	15,526	-0.05%
2021/09/10	8	32.55	11	32.89	33.10	-3	15,655	-0.02%
2021/09/09	0	0.00	1	31.95	32.00	-1	15,754	-0.01%
2021/09/08	7	31.77	8	31.55	31.60	-1	15,992	-0.01%
2021/09/07	2	32.65	8.2	32.56	32.95	-6.2	16,689	-0.04%
2021/09/06	3	32.15	1	31.90	31.80	2	16,738	0.01%
2021/09/03	1	32.30	5	32.48	32.35	-4	16,864	-0.02%
2021/09/02	4	32.14	0	32.00	32.00	4	17,089	0.02%
2021/09/01	5	32.57	0	0.00	32.65	5	17,361	0.03%
2021/08/31	3	32.90	2	32.95	32.95	1	17,576	0.01%
2021/08/30	4	32.59	0.3	32.72	32.55	3.7	17,926	0.02%
2021/08/27	3	32.82	1	32.80	32.75	2	18,213	0.01%
2021/08/26	1	31.70	0	0.00	31.70	1	19,025	0.01%
2021/08/25	0.2	31.50	0	0.00	31.35	0.2	20,738	0.00%
2021/08/24	1.2	31.48	0	0.00	31.15	1.2	21,035	0.01%
2021/08/23	3	30.55	7	30.91	30.85	-4	21,719	-0.02%
2021/08/20	4.1	30.08	1	30.25	30.05	3.1	22,028	0.01%
2021/08/19	1	30.80	1	30.75	30.55	0	22,234	0.00%
2021/08/18	0.1	30.55	4	29.95	31.25	-3.9	22,947	-0.02%
2021/08/17	1	30.70	6	30.78	30.15	-5	23,073	-0.02%
2021/08/16	11	30.90	14	30.64	30.50	-3	23,202	-0.01%
2021/08/13	7.1	32.52	0	32.20	32.10	7.1	23,247	0.03%
2021/08/12	2.2	32.97	4	33.03	33.30	-1.9	23,400	-0.01%
2021/08/11	1	32.30	0	0.00	32.50	1	23,721	0.00%
2021/08/10	0	0.00	1	33.85	33.25	-1	23,915	0.00%
2021/08/09	1	33.65	6	33.73	33.70	-5	24,186	-0.02%
2021/08/06	25.5	34.17	14.1	34.32	33.85	11.4	24,524	0.05%
2021/08/05	12	33.80	31.1	33.80	33.70	-19.1	24,927	-0.08%
2021/08/04	1.2	33.91	19	33.99	34.00	-17.9	25,165	-0.07%
2021/08/03	5	33.70	0	0.00	33.50	5	25,522	0.02%
2021/08/02	0	0.00	13	33.18	33.75	-13	25,844	-0.05%
2021/07/30	5	32.76	3	32.90	32.75	2	26,439	0.01%
2021/07/29	1	32.55	0	0.00	32.75	1	26,948	0.00%
2021/07/28	3	32.02	35	32.30	32.10	-32	27,428	-0.12%
2021/07/27	15	33.01	56	32.81	32.65	-41	28,122	-0.15%
2021/07/26	44	34.40	4	34.46	34.25	40	29,395	0.14%
2021/07/23	2	34.90	13	34.75	34.95	-11	30,292	-0.04%
2021/07/22	14.1	33.90	2	33.75	33.55	12.1	30,733	0.04%
2021/07/21	11	34.12	21	33.68	33.90	-10	31,155	-0.03%
2021/07/20	45.2	35.13	1.1	35.55	34.80	44.1	31,290	0.14%
2021/07/19	1	35.60	1.5	36.02	36.50	-0.5	31,526	0.00%
2021/07/16	19	36.13	17	35.98	36.10	2	32,416	0.01%
2021/07/15	8	35.83	2.1	35.89	36.25	5.9	33,050	0.02%
2021/07/14	10	34.72	7	34.71	35.05	3	34,334	0.01%
2021/07/13	19	35.56	41	35.23	35.00	-22	34,887	-0.06%
2021/07/12	16	36.62	4	36.55	36.55	12	35,710	0.03%
2021/07/09	6	37.25	39	37.41	37.00	-33	36,360	-0.09%
2021/07/08	8.2	37.50	34	37.54	37.45	-25.8	36,740	-0.07%
2021/07/07	34	38.01	37	38.08	37.70	-3	37,114	-0.01%
2021/07/06	83.2	39.33	48	39.71	39.60	35.2	36,992	0.10%
2021/07/05	166	39.55	96	39.49	39.10	70	36,582	0.19%	大買/
2021/07/02	225	40.76	118.6	42.34	38.00	106.4	35,624	0.30%	大買/大賣/鉅額交易
2021/07/01	67	40.06	143.9	40.52	40.80	-76.9	32,131	-0.24%	大賣/
2021/06/30	13	36.52	40	36.92	37.10	-27	31,205	-0.09%
2021/06/29	70	36.72	52.3	37.14	36.30	17.8	30,938	0.06%
2021/06/28	10	36.15	7	36.21	36.40	3	30,515	0.01%
2021/06/25	8	35.97	45	36.04	35.90	-37	30,451	-0.12%
2021/06/24	18	35.83	5	36.06	36.30	13	30,419	0.04%
2021/06/23	14	35.82	90	35.42	35.55	-76	30,216	-0.25%
2021/06/22	63	35.08	21	35.15	35.00	42	29,952	0.14%
2021/06/21	32.2	34.44	93	34.11	34.10	-60.8	29,728	-0.20%
2021/06/18	46.2	35.98	8	35.92	35.80	38.1	29,486	0.13%
2021/06/17	6	36.71	9.2	36.55	36.85	-3.2	29,354	-0.01%
2021/06/16	56	37.43	57.5	37.31	36.30	-1.5	29,221	0.00%
2021/06/15	23	35.71	21	35.71	35.85	2	28,506	0.01%
2021/06/11	21	35.70	18	36.02	35.75	3	28,550	0.01%
2021/06/10	22.6	35.46	12	35.35	35.95	10.6	28,699	0.04%
2021/06/09	34.3	37.09	99	36.54	36.25	-64.7	28,751	-0.23%
2021/06/08	27	37.73	25	37.69	37.20	2	28,929	0.01%
2021/06/07	48	37.79	84	37.76	38.15	-36	29,315	-0.12%
2021/06/04	72	38.38	20	38.39	38.25	52	29,199	0.18%
2021/06/03	58	39.06	68	39.38	39.00	-10	29,262	-0.03%
2021/06/02	129.3	38.66	154.2	38.95	37.70	-24.9	28,922	-0.09%	大買/大賣/
2021/06/01	51.4	36.22	43	36.10	36.50	8.4	27,258	0.03%
2021/05/31	59.1	36.77	42.7	36.77	36.30	16.4	27,050	0.06%
2021/05/28	12	34.31	18	34.32	34.20	-6	26,387	-0.02%
2021/05/27	35	33.85	25	33.70	33.05	10	26,125	0.04%
2021/05/26	108.1	34.14	20.6	34.02	33.70	87.4	25,938	0.34%	大買/
2021/05/25	2	33.13	19.1	34.27	34.45	-17.1	25,343	-0.07%
2021/05/24	9.3	31.79	1	31.50	31.35	8.3	25,296	0.03%
2021/05/21	3	31.22	22.1	30.80	31.55	-19.1	25,265	-0.08%
2021/05/20	13	30.93	3	30.75	30.40	10	25,212	0.04%
2021/05/19	45	32.11	20	31.42	31.60	25	25,136	0.10%
2021/05/18	22	30.30	25	30.35	30.90	-3	24,986	-0.01%
2021/05/17	17	28.34	14	28.37	28.10	3	24,875	0.01%
2021/05/14	13.3	31.30	27.5	31.46	31.20	-14.3	24,620	-0.06%
2021/05/13	8.3	29.14	15	28.21	29.80	-6.7	24,303	-0.03%
2021/05/12	22.7	30.51	32	31.37	30.50	-9.3	23,917	-0.04%
2021/05/11	32.8	34.58	184	34.07	33.85	-151.3	23,736	-0.64%	大賣/鉅額交易
2021/05/10	18.3	36.29	30	36.37	36.25	-11.8	23,436	-0.05%
2021/05/07	64	36.19	34.4	36.03	36.10	29.6	23,217	0.13%
2021/05/06	52.4	37.37	22	37.68	37.00	30.4	22,688	0.13%
2021/05/05	40.3	35.80	28.1	36.00	35.90	12.2	22,513	0.05%
2021/05/04	71.9	36.42	66	36.85	35.10	5.9	22,098	0.03%
2021/05/03	201.6	40.83	81	40.49	39.00	120.6	21,523	0.56%	大買/鉅額交易
2021/04/29	29.6	39.16	45.4	39.09	41.35	-15.8	20,315	-0.08%
2021/04/28	63.5	37.95	97.3	37.93	37.60	-33.8	19,398	-0.17%
2021/04/27	103.1	36.35	54	36.49	37.15	49.1	19,018	0.26%	大買/
2021/04/26	40.3	36.94	22	37.14	37.40	18.2	18,623	0.10%
2021/04/23	42.3	35.34	26.5	35.59	36.05	15.8	18,461	0.09%
2021/04/22	60.7	38.28	61.6	38.10	36.40	-0.9	18,361	-0.01%
2021/04/21	43.5	37.44	13.9	37.51	37.20	29.6	17,484	0.17%
2021/04/20	133.3	37.01	140.4	37.06	37.15	-7.2	16,836	-0.04%	大買/大賣/
2021/04/19	26.4	37.60	28.7	37.68	38.75	-2.4	15,642	-0.02%
2021/04/16	62.2	33.75	44	34.76	35.25	18.2	14,910	0.12%
2021/04/15	26	31.29	60.3	31.53	32.05	-34.3	13,874	-0.25%
2021/04/14	53.5	29.84	69.9	29.95	29.15	-16.4	13,338	-0.12%
2021/04/13	43.5	29.44	26	29.13	28.80	17.5	12,951	0.14%
2021/04/12	28	28.19	32.2	28.56	28.75	-4.2	12,421	-0.03%
2021/04/09	2	25.75	5	26.09	26.15	-3	12,234	-0.02%
2021/04/08	9	25.63	11	25.60	25.65	-2	12,313	-0.02%
2021/04/07	12	25.95	2	25.83	25.85	10	12,564	0.08%
2021/04/06	20.5	26.41	35.3	26.33	26.40	-14.8	12,562	-0.12%
2021/04/01	1.3	25.58	2	25.60	25.60	-0.8	12,538	-0.01%
2021/03/31	1.8	25.26	0	0.00	25.50	1.8	12,650	0.01%
2021/03/30	0	0.00	1	25.15	25.20	-1	12,840	-0.01%
2021/03/29	4.3	24.85	2.5	24.97	24.95	1.8	13,816	0.01%
2021/03/26	2	24.30	6	24.43	24.65	-4	15,252	-0.03%
2021/03/25	4	24.20	0	0.00	24.00	4	15,354	0.03%
2021/03/24	3	24.05	3	24.05	24.10	0	15,359	0.00%
2021/03/23	7	23.94	11	23.85	23.80	-4	15,387	-0.03%
2021/03/22	0	0.00	1	23.95	24.15	-1	15,412	-0.01%
2021/03/19	42.3	23.85	50	23.78	23.95	-7.7	15,544	-0.05%
2021/03/18	16	24.21	18	24.37	24.20	-2	15,626	-0.01%
2021/03/17	6	24.23	12	24.31	24.15	-6	15,673	-0.04%
2021/03/16	27.1	24.91	15.3	25.04	24.60	11.8	15,624	0.08%
2021/03/15	37.3	25.47	63.2	25.45	25.80	-25.8	15,413	-0.17%
2021/03/12	56.2	25.20	34.8	25.05	25.30	21.4	15,193	0.14%
2021/03/11	81.3	24.16	109.8	24.26	24.45	-28.6	15,074	-0.19%	大賣/
2021/03/10	18	23.23	54	23.09	23.30	-36	14,761	-0.24%
2021/03/09	45.2	22.74	14	22.90	22.70	31.2	14,550	0.21%
2021/03/08	88.3	23.03	38.8	23.22	23.25	49.5	14,315	0.35%
2021/03/05	3	21.83	10	22.20	21.70	-7	13,831	-0.05%
2021/03/04	1.2	22.17	20	22.25	22.25	-18.9	13,912	-0.14%
2021/03/03	0	0.00	11	21.95	22.15	-11	14,011	-0.08%
2021/03/02	3	22.08	3.2	22.05	21.65	-0.2	14,023	0.00%
2021/02/26	1.2	22.11	2	22.00	22.15	-0.9	14,132	-0.01%
2021/02/25	1	22.25	23	22.05	22.30	-22	14,487	-0.15%
2021/02/24	6.3	22.28	46	21.92	21.65	-39.7	14,774	-0.27%
2021/02/23	22	22.32	11.3	22.26	22.25	10.8	14,872	0.07%
2021/02/22	1	21.90	3	21.88	21.90	-2	14,791	-0.01%
2021/02/19	11.3	21.70	21	21.88	21.90	-9.8	14,809	-0.07%
2021/02/18	13	21.63	8.3	21.72	21.75	4.7	14,865	0.03%
2021/02/17	16	21.04	10.4	21.44	21.50	5.6	15,052	0.04%
2021/02/05	1	20.75	6	20.71	20.70	-5	15,126	-0.03%
2021/02/04	0	0.00	20	20.97	20.80	-20	15,431	-0.13%
2021/02/03	10	20.95	52	21.09	21.05	-42	15,936	-0.26%
2021/02/02	0	0.00	6	20.88	20.95	-6	16,066	-0.04%
2021/02/01	2	20.25	17	20.27	20.40	-15	16,283	-0.09%
2021/01/29	6	20.35	0.7	20.05	20.10	5.3	16,551	0.03%
2021/01/28	11	20.62	3	20.15	20.65	8	16,527	0.05%
2021/01/27	10	20.72	57.1	20.68	20.60	-47.1	16,551	-0.28%
2021/01/26	21	19.70	4	19.71	19.75	17	16,437	0.10%
2021/01/25	2	19.50	2	19.83	20.15	0	16,467	0.00%
2021/01/22	11.3	19.06	10	19.30	19.30	1.3	16,400	0.01%
2021/01/21	2	18.78	7	18.70	18.70	-5	16,443	-0.03%
2021/01/20	23.3	18.68	38	18.97	18.65	-14.7	16,679	-0.09%
2021/01/19	11.7	19.93	17	19.71	19.70	-5.4	16,937	-0.03%
2021/01/18	11	19.95	10	20.08	20.00	1	17,350	0.01%
2021/01/15	52	20.33	16	20.50	20.70	36	17,316	0.21%
2021/01/14	3.3	21.24	53.1	21.20	21.20	-49.8	17,192	-0.29%
2021/01/13	1	21.65	1	21.75	21.70	0	17,145	0.00%
2021/01/12	27	21.65	25	21.64	21.50	2	17,124	0.01%
2021/01/11	3	22.35	0.1	22.30	22.35	2.9	16,962	0.02%
2021/01/08	15	22.62	1	22.25	22.25	14	17,133	0.08%
2021/01/07	18.2	22.68	17.5	22.84	22.60	0.7	17,083	0.00%
2021/01/06	21	22.27	71	22.48	22.05	-50	16,947	-0.30%
2021/01/05	30	22.78	10	22.67	22.70	20	17,181	0.12%
2021/01/04	39.5	22.99	18.7	22.90	22.95	20.8	17,103	0.12%
2020/12/31	6.2	22.50	33	22.48	22.60	-26.8	16,890	-0.16%
2020/12/30	69.7	22.42	28	22.40	22.15	41.7	16,704	0.25%
2020/12/29	6	21.92	7	21.86	21.95	-1	16,457	-0.01%
2020/12/28	27.3	21.94	14.1	22.06	22.00	13.2	16,379	0.08%
2020/12/25	10	21.93	18	21.94	21.90	-8	16,215	-0.05%
2020/12/24	13.2	21.53	47.3	21.63	21.90	-34.1	16,067	-0.21%
2020/12/23	596.4	22.47	446.4	21.68	21.00	150	15,843	0.95%	大買/大賣/鉅額交易
2020/12/22	70.5	22.26	180.1	21.88	21.45	-109.6	15,000	-0.73%	大賣/鉅額交易
2020/12/21	71.3	20.82	47.1	20.32	20.75	24.2	13,652	0.18%
2020/12/18	3	20.23	1	20.25	20.30	2	13,650	0.01%
2020/12/17	7.3	20.39	0	0.00	20.40	7.3	13,776	0.05%
2020/12/16	2	20.50	2	20.63	20.65	0	13,962	0.00%
2020/12/15	27	20.66	14	21.01	20.55	13	14,724	0.09%
2020/12/14	12	20.55	48.3	20.66	20.65	-36.3	16,035	-0.23%
2020/12/11	1.1	20.50	5.1	20.60	20.25	-4	15,971	-0.02%
2020/12/10	10.2	20.55	43	20.50	20.40	-32.9	16,052	-0.20%
2020/12/09	4	20.43	12	20.40	20.45	-8	16,208	-0.05%
2020/12/08	16.2	20.60	9.2	20.47	20.50	7	16,748	0.04%
2020/12/07	50.2	20.83	30.9	20.73	20.65	19.2	17,595	0.11%
2020/12/04	12.3	20.50	31	20.47	20.65	-18.7	18,007	-0.10%
2020/12/03	6	19.95	33	19.89	19.85	-27	18,221	-0.15%
2020/12/02	4	19.78	2.2	19.91	19.75	1.8	18,883	0.01%
2020/12/01	0	0.00	48.5	20.12	20.20	-48.5	18,815	-0.26%
2020/11/30	8	20.03	11	20.25	19.90	-3	18,901	-0.02%
2020/11/27	23	20.00	0	0.00	19.85	23	18,820	0.12%
2020/11/26	18	20.10	1	20.15	20.20	17	18,621	0.09%
2020/11/25	10.2	20.21	4.5	20.22	20.10	5.6	18,576	0.03%
2020/11/24	41.4	20.34	1.3	20.30	20.20	40.2	18,379	0.22%
2020/11/23	25.3	20.53	29.7	20.60	20.90	-4.5	17,947	-0.02%
2020/11/20	5.5	19.41	14.9	19.54	19.80	-9.4	17,494	-0.05%
2020/11/19	1	19.00	10.8	19.18	19.00	-9.8	17,286	-0.06%
2020/11/18	14	19.07	18	18.98	19.00	-4	17,220	-0.02%
2020/11/17	2.2	18.94	11	19.10	19.10	-8.8	17,149	-0.05%
2020/11/16	68	18.73	17.5	18.71	18.70	50.5	17,023	0.30%
2020/11/13	23	19.45	4.1	19.25	19.25	18.9	16,657	0.11%
2020/11/12	54.2	19.79	40	19.79	19.60	14.2	16,513	0.09%
2020/11/11	72.8	19.54	83.3	19.99	20.00	-10.5	16,366	-0.06%
2020/11/10	13	19.18	27	19.28	19.10	-14	15,820	-0.09%
2020/11/09	55.2	19.08	18	19.16	19.10	37.2	15,591	0.24%
2020/11/06	54	18.71	77.3	18.67	19.00	-23.3	15,226	-0.15%
2020/11/05	10	18.15	0	18.25	18.30	10	14,840	0.07%
2020/11/04	8.3	18.41	7.5	18.32	18.10	0.8	14,739	0.01%
2020/11/03	1	18.55	15.7	18.30	18.60	-14.7	14,574	-0.10%
2020/11/02	0	0.00	10	17.84	17.95	-10	14,306	-0.07%
2020/10/30	26.2	17.92	2	18.00	17.65	24.2	14,143	0.17%
2020/10/29	34.2	17.84	10	18.01	17.95	24.2	13,990	0.17%
2020/10/28	14	18.14	47	18.31	18.20	-33	13,767	-0.24%
2020/10/27	60.2	18.47	63.3	18.44	18.50	-3.2	13,405	-0.02%
2020/10/26	12	17.75	31.5	17.82	17.95	-19.5	12,908	-0.15%
2020/10/23	22	17.14	7	17.16	17.15	15	12,334	0.12%
2020/10/22	16	17.01	36	16.93	17.15	-20	12,219	-0.16%
2020/10/21	1	16.65	20	16.65	16.85	-19	12,048	-0.16%
2020/10/20	5	16.85	0	0.00	16.60	5	11,987	0.04%
2020/10/19	0	0.00	54.3	16.54	16.60	-54.3	11,907	-0.46%
2020/10/16	20	16.60	7	16.79	16.45	13	11,877	0.11%
2020/10/15	91.3	16.60	10	16.55	16.65	81.3	11,639	0.70%
2020/10/14	12	16.38	1	16.45	16.40	11	11,511	0.10%
2020/10/13	38	16.47	10	16.60	16.25	28	11,336	0.25%
2020/10/12	0.2	16.15	0	0.00	16.20	0.2	10,910	0.00%
2020/10/08	0	0.00	2.2	16.39	16.35	-2.2	10,878	-0.02%
2020/10/07	1.3	16.31	0	0.00	16.45	1.3	10,815	0.01%
2020/10/06	2	16.43	5	16.42	16.50	-3	10,738	-0.03%
2020/10/05	2	16.20	5	16.25	16.25	-3	10,644	-0.03%
2020/09/30	0.2	15.70	0	0.00	15.70	0.2	10,605	0.00%
2020/09/29	8	15.69	0	0.00	15.85	8	10,589	0.08%
2020/09/28	4	15.99	7	15.81	16.00	-3	10,516	-0.03%
2020/09/25	24	15.75	25.1	15.96	15.60	-1.1	10,431	-0.01%
2020/09/24	22	16.24	66.5	16.12	16.00	-44.5	10,168	-0.44%
2020/09/23	15	16.66	6	17.08	16.25	9	9,913	0.09%
2020/09/22	8.3	16.88	13	16.87	17.00	-4.8	9,673	-0.05%
2020/09/21	22.3	17.40	65.3	17.18	17.10	-43	9,469	-0.45%
2020/09/18	41	17.59	23.8	17.73	17.50	17.2	9,205	0.19%
2020/09/17	64	17.40	58	17.61	17.55	6	8,368	0.07%
2020/09/16	2.2	16.05	1	16.20	16.20	1.2	6,853	0.02%
2020/09/15	10	15.91	12	15.78	16.25	-2	6,847	-0.03%
2020/09/14	21.2	16.28	37	15.97	15.90	-15.9	6,652	-0.24%
2020/09/11	30	16.83	53.6	16.38	16.20	-23.6	6,375	-0.37%
2020/09/10	41.2	16.88	277	17.09	17.20	-235.9	5,752	-4.10%	大賣/鉅額交易
2020/09/09	23	16.06	80.4	15.99	16.15	-57.4	4,808	-1.19%
2020/09/08	41.2	15.34	80.4	15.09	15.30	-39.2	4,004	-0.98%
2020/09/07	48	15.09	88.3	15.11	15.25	-40.3	3,496	-1.15%
2020/09/04	3.3	13.85	13	13.88	13.90	-9.7	2,763	-0.35%
2020/09/03	11	13.60	19.5	13.89	13.80	-8.5	2,682	-0.32%
2020/09/02	5	13.40	12	13.42	13.45	-7	2,510	-0.28%
2020/09/01	5	13.00	0	0.00	13.10	5	2,435	0.21%
2020/08/31	0	0.00	2	13.05	13.00	-2	2,447	-0.08%
2020/08/28	1	12.85	0.3	12.85	12.90	0.7	2,420	0.03%
2020/08/27	2	12.80	0	0.00	12.80	2	2,448	0.08%
2020/08/26	10.2	12.85	2	12.95	12.85	8.2	2,433	0.34%
2020/08/25	16	12.81	30	12.91	12.95	-14	2,440	-0.57%
2020/08/24	11	12.70	13.1	12.74	12.70	-2.1	2,423	-0.09%
2020/08/21	20	12.70	26	12.66	12.75	-6	2,403	-0.25%
2020/08/20	1	12.30	0	0.00	12.35	1	2,368	0.04%
2020/08/19	15	12.97	59	12.99	12.90	-44	2,326	-1.89%
2020/08/18	21.3	13.00	13	13.07	13.10	8.3	2,292	0.36%
2020/08/17	1.4	13.09	81.1	13.06	13.35	-79.7	2,223	-3.58%
2020/08/14	53	12.45	60.3	12.33	12.45	-7.3	2,021	-0.36%
2020/08/13	0	0.00	2	12.25	12.30	-2	2,028	-0.10%
2020/08/12	0	0.00	3	12.17	12.20	-3	2,117	-0.14%
2020/08/11	0	0.00	2	12.30	12.20	-2	2,127	-0.09%
2020/08/10	0	0.00	50	12.10	12.20	-50	2,124	-2.35%
2020/08/07	3	12.07	0	0.00	11.95	3	2,110	0.14%
2020/08/06	10	11.73	5	11.80	11.80	5	2,097	0.24%
2020/08/05	1	11.55	30	11.52	11.55	-29	2,107	-1.38%
2020/08/04	0	0.00	10.1	11.45	11.45	-10.1	2,117	-0.48%
2020/08/03	28	11.37	0	0.00	11.40	28	2,134	1.31%
2020/07/31	36.1	11.40	24	11.47	11.50	12.1	2,149	0.56%
2020/07/30	30.1	11.43	0	0.00	11.45	30.1	2,188	1.38%
2020/07/29	0.2	11.35	0	0.00	11.35	0.2	2,204	0.01%
2020/07/27	56.1	11.59	8	11.67	11.45	48.1	2,272	2.12%
2020/07/24	10	11.80	0	0.00	11.80	10	2,258	0.44%
2020/07/23	2.1	12.12	0	12.10	12.10	2.1	2,251	0.09%
2020/07/22	10	12.55	1.4	12.50	12.55	8.6	2,282	0.38%
2020/07/21	0.1	12.50	0	0.00	12.55	0.1	2,283	0.00%
2020/07/20	0	0.00	12.4	12.45	12.55	-12.4	2,331	-0.53%
2020/07/17	0	0.00	5.6	12.58	12.50	-5.6	2,338	-0.24%
2020/07/16	2	12.70	2	12.75	12.70	0	2,377	0.00%
2020/07/15	1	12.55	1.2	12.61	12.65	-0.2	2,366	-0.01%
2020/07/14	3	12.45	0	0.00	12.40	3	2,367	0.13%
2020/07/13	9	12.50	0	0.00	12.50	9	2,390	0.38%
2020/07/10	31	12.45	0.1	12.35	12.30	31	2,420	1.28%
2020/07/09	45	12.55	38	12.59	12.60	7	2,418	0.29%
2020/07/08	1	12.60	0	0.00	12.50	1	2,413	0.04%
2020/07/07	0	0.00	6	12.35	12.45	-6	2,404	-0.25%
2020/07/06	6.3	12.45	20	12.45	12.40	-13.7	2,404	-0.57%
2020/07/03	0	0.00	10	12.35	12.30	-10	2,429	-0.41%
2020/07/02	15	12.35	1	12.35	12.35	14	2,459	0.57%
2020/07/01	0	0.00	10	12.25	12.25	-10	2,481	-0.40%
2020/06/30	0	0.00	0	12.30	12.30	0	2,485	0.00%
2020/06/29	4	12.24	11	12.28	12.20	-7	2,509	-0.28%
2020/06/24	0	0.00	4	12.35	12.45	-4	2,518	-0.16%
2020/06/23	19	12.45	1	12.80	12.45	18	2,545	0.71%
2020/06/22	33	12.70	24	12.88	12.60	9	2,547	0.35%
2020/06/18	2	12.20	0	0.00	12.10	2	2,506	0.08%
2020/06/16	22	11.90	28	12.02	11.95	-6	2,661	-0.23%
2020/06/15	2	11.93	0	0.00	11.70	2	2,706	0.07%
2020/06/12	20	11.83	0	0.00	11.80	20	2,709	0.74%
2020/06/11	0	0.00	4	12.35	12.10	-4	2,687	-0.15%
2020/06/09	8.1	12.57	20	12.60	12.60	-12	2,721	-0.44%
2020/06/08	1.1	12.36	1	12.50	12.50	0.1	2,713	0.00%
2020/06/05	1	12.35	1	12.40	12.35	0	2,686	0.00%
2020/06/04	5	12.23	1	12.25	12.20	4	2,662	0.15%
2020/06/03	0	0.00	10	12.15	12.30	-10	2,663	-0.38%
2020/06/01	5	11.85	20	12.06	12.05	-15	2,646	-0.57%
2020/05/29	11	11.86	0	0.00	11.85	11	2,628	0.42%
2020/05/28	20	12.00	0	0.00	12.00	20	2,590	0.77%
2020/05/26	0	0.00	0.7	11.90	11.95	-0.7	2,603	-0.03%
2020/05/22	1.2	11.95	0.2	11.95	11.90	1	2,597	0.04%
2020/05/21	0	0.00	0.4	12.20	12.25	-0.4	2,576	-0.02%
2020/05/20	6	12.14	0	0.00	12.20	6	2,554	0.23%
2020/05/19	0	0.00	6	12.33	12.40	-6	2,509	-0.24%
2020/05/15	21	11.85	10	11.75	11.85	11	2,397	0.46%
2020/05/14	10	11.85	0	0.00	11.85	10	2,390	0.42%
2020/05/13	12	11.95	0	0.00	12.05	12	2,390	0.50%
2020/05/12	1	12.00	1	11.90	12.05	0	2,380	0.00%
2020/05/08	10	12.15	0	0.00	12.15	10	2,336	0.43%
2020/05/07	15	12.17	0	0.00	12.25	15	2,322	0.65%
2020/05/06	5	12.35	15	12.30	12.25	-10	2,309	-0.43%
2020/05/04	1	12.15	6	12.05	12.15	-5	2,268	-0.22%
2020/04/30	0	0.00	2	12.40	12.45	-2	2,244	-0.09%
2020/04/27	1	12.05	5	12.05	12.05	-4	2,235	-0.18%
2020/04/24	0	0.00	0.4	11.80	11.80	-0.4	2,197	-0.02%
2020/04/23	6	11.72	0	0.00	11.80	6	2,168	0.28%
2020/04/22	0	0.00	2	10.60	11.00	-2	2,081	-0.10%
2020/04/21	0	0.00	10	10.85	10.85	-10	2,070	-0.48%
2020/04/20	20	11.35	0	0.00	11.40	20	2,023	0.99%
2020/04/16	0	0.00	0.3	11.35	11.30	-0.3	1,987	-0.01%
2020/04/15	0	0.00	2	11.40	11.45	-2	1,974	-0.10%
2020/04/14	0	0.00	6	11.30	11.30	-6	1,957	-0.31%
2020/04/13	10	11.15	0.3	11.15	11.10	9.7	1,947	0.50%
2020/04/10	0	0.00	0.2	11.00	10.95	-0.2	1,922	-0.01%
2020/04/09	9	10.72	5	10.65	10.75	4	1,925	0.21%
2020/04/08	10	10.60	0	0.00	10.65	10	1,908	0.52%
2020/04/07	0	0.00	0.6	10.30	10.30	-0.6	1,874	-0.03%
2020/04/06	0	10.00	0	0.00	10.00	0	1,846	0.00%
2020/04/01	0	0.00	40	10.04	10.10	-40	1,822	-2.19%
2020/03/31	9	9.99	15	10.05	10.05	-6	1,818	-0.33%
2020/03/30	0	0.00	4	9.79	9.93	-4	1,816	-0.22%
2020/03/27	8	9.63	29	9.70	9.70	-21	1,795	-1.17%
2020/03/26	42	9.61	25	9.64	9.55	17	1,782	0.95%
2020/03/25	0	0.00	7	9.58	9.70	-7	1,788	-0.39%
2020/03/24	0	0.00	20	8.66	8.90	-20	1,767	-1.13%
2020/03/23	66	8.30	57	8.34	8.25	9	1,763	0.51%
2020/03/20	37	8.74	30	8.86	8.73	7	1,761	0.40%
2020/03/19	80	8.71	39	8.61	8.55	41	1,720	2.38%
2020/03/18	45	9.59	35	9.58	9.50	10	1,682	0.59%
2020/03/17	32	9.78	52	9.74	9.64	-20	1,739	-1.15%
2020/03/16	22	10.03	20	10.10	10.00	2	1,754	0.11%
2020/03/13	30	10.26	46	10.19	10.45	-16	1,793	-0.89%
2020/03/12	38.3	11.11	0.6	10.75	10.75	37.7	1,721	2.19%
2020/03/11	29	11.56	0	0.00	11.50	29	1,676	1.73%
2020/03/10	23	11.44	22	11.49	11.60	1	1,664	0.06%
2020/03/09	0	0.00	0	11.70	11.65	0	1,639	0.00%
2020/03/06	26	12.13	0	0.00	12.10	26	1,595	1.63%
2020/03/04	18	11.95	17	11.95	12.05	1	1,570	0.06%
2020/03/03	0	0.00	9	12.00	12.00	-9	1,607	-0.56%
2020/03/02	3	11.82	1	11.90	11.90	2	1,608	0.12%
2020/02/27	15	12.02	2	11.95	11.95	13	1,613	0.81%
2020/02/26	0	0.00	3.9	12.12	12.15	-3.9	1,593	-0.24%
2020/02/25	7	12.14	3	12.15	12.15	4	1,583	0.25%
2020/02/24	2	12.18	1	12.20	12.25	1	1,582	0.06%
2020/02/20	5	12.45	0.5	12.40	12.40	4.5	1,611	0.28%
2020/02/18	1	12.15	10	12.20	12.25	-9	1,629	-0.55%
2020/02/17	20	12.18	20	12.23	12.25	0	1,674	0.00%
2020/02/14	10.2	12.25	10	12.35	12.25	0.2	1,678	0.01%
2020/02/13	0	0.00	20.5	12.37	12.35	-20.5	1,688	-1.21%
2020/02/12	0	0.00	15	12.35	12.35	-15	1,723	-0.87%
2020/02/10	15	12.25	30	12.25	12.25	-15	1,855	-0.81%
2020/02/07	66	12.39	7	12.40	12.35	59	1,931	3.05%
2020/02/06	20	12.45	20	12.55	12.55	0	1,985	0.00%
2020/02/05	58.2	12.39	0	0.00	12.35	58.2	2,088	2.79%
2020/02/04	53	12.44	11	12.45	12.45	42	2,136	1.97%
2020/02/03	58	12.34	9	12.22	12.30	49	2,168	2.26%
2020/01/31	5	12.56	34	12.42	12.55	-29	2,162	-1.34%
2020/01/30	17.5	12.99	3	12.75	12.55	14.5	2,176	0.67%
2020/01/20	16	13.60	0	0.00	13.60	16	2,156	0.74%
2020/01/17	10	13.65	1	13.70	13.70	9	2,155	0.42%
2020/01/16	0.2	13.60	0	0.00	13.65	0.2	2,160	0.01%
2020/01/15	0	0.00	0.1	13.75	13.75	-0.1	2,157	0.00%
2020/01/10	0	0.00	1	13.75	13.80	-1	2,180	-0.05%
2020/01/08	0.1	13.70	0	0.00	13.70	0.1	2,182	0.00%
2020/01/07	0.9	13.95	0	0.00	14.00	0.9	2,160	0.04%
2020/01/06	1	14.05	0	0.00	14.10	1	2,146	0.05%
2020/01/03	1	13.95	5	14.05	14.05	-4	2,119	-0.19%
2020/01/02	0	0.00	4	14.00	14.00	-4	2,107	-0.19%
2019/12/31	0.1	13.80	0	0.00	13.85	0.1	2,096	0.00%
2019/12/27	40	14.00	0	0.00	14.00	40	2,082	1.92%
2019/12/25	0	0.00	1	14.00	13.90	-1	2,087	-0.05%
2019/12/24	1	14.05	3.4	13.96	14.00	-2.4	2,092	-0.11%
2019/12/23	2	14.00	0	0.00	13.95	2	2,102	0.10%
2019/12/20	5	14.15	0	0.00	14.20	5	2,100	0.24%
2019/12/19	8.1	14.35	25	14.21	14.25	-17	2,079	-0.82%
2019/12/18	12.1	14.52	11	14.55	14.50	1.1	2,049	0.05%
2019/12/17	12	14.39	14.3	14.46	14.50	-2.3	2,011	-0.11%
2019/12/16	2	14.20	0.5	14.15	14.25	1.6	1,936	0.08%
2019/12/13	0	0.00	8	14.06	14.05	-8	1,923	-0.42%
2019/12/12	6	14.22	7.4	14.12	14.05	-1.4	1,941	-0.07%
2019/12/11	0	0.00	7	13.95	13.95	-7	2,083	-0.34%
2019/12/10	3	13.75	1	13.90	13.95	2	2,068	0.10%
2019/12/09	0	0.00	2	13.60	13.60	-2	2,023	-0.10%
2019/12/04	0	0.00	0.5	13.55	13.60	-0.5	2,072	-0.02%
2019/11/28	0	0.00	0.5	13.65	13.70	-0.5	2,145	-0.02%
2019/11/27	0	0.00	0	13.50	13.60	0	2,129	0.00%
2019/11/25	8	13.30	0	0.00	13.35	8	2,119	0.38%
2019/11/22	6	13.45	3	13.45	13.40	3	2,144	0.14%
2019/11/20	0	0.00	5	13.40	13.60	-5	2,232	-0.22%
2019/11/18	1	13.60	0	0.00	13.65	1	2,211	0.05%
2019/11/14	7	13.39	3	13.40	13.30	4	2,290	0.17%
2019/11/13	4	13.64	1.6	13.60	13.65	2.4	2,259	0.11%
2019/11/12	4	13.71	0	13.70	13.75	4	2,274	0.17%
2019/11/11	11	13.62	1	13.60	13.55	10	2,256	0.44%
2019/11/08	2	14.05	8	14.00	14.00	-6	2,220	-0.27%
2019/11/07	16	14.04	11.2	14.11	14.25	4.8	2,168	0.22%
2019/11/06	7	13.84	1	13.80	14.00	6	2,083	0.29%
2019/11/05	1	13.75	4.1	13.85	13.90	-3.1	2,008	-0.15%
2019/11/04	7	13.81	30	13.89	13.90	-23	1,954	-1.18%
2019/11/01	2	13.60	2	13.55	13.60	0	1,857	0.00%
2019/10/31	10	13.29	5	13.40	13.40	5	1,818	0.27%
2019/10/30	5	13.15	0	0.00	13.25	5	1,781	0.28%
2019/10/28	0	0.00	1	13.05	13.15	-1	1,735	-0.06%
2019/10/25	0	0.00	0.2	12.90	12.95	-0.2	1,724	-0.01%
2019/10/24	0	0.00	1	12.80	13.00	-1	1,725	-0.06%
2019/10/22	0	0.00	0.8	12.75	12.80	-0.8	1,720	-0.04%
2019/10/14	0	0.00	1.2	12.69	12.70	-1.2	1,716	-0.07%
2019/10/09	3.6	12.70	0	0.00	12.70	3.6	1,713	0.21%
2019/10/03	0	0.00	0.3	12.70	12.75	-0.3	1,698	-0.02%
2019/10/01	0	0.00	1	12.80	12.85	-1	1,705	-0.06%
2019/09/23	2	13.05	0	0.00	13.10	2	1,643	0.12%
2019/09/20	0	0.00	1	13.10	13.15	-1	1,630	-0.06%
2019/09/19	1	13.00	0	0.00	13.10	1	1,623	0.06%
2019/09/18	7	13.14	5.1	13.20	13.20	1.9	1,597	0.12%
2019/09/17	0	0.00	1	13.45	13.45	-1	1,555	-0.06%
2019/09/16	10.3	13.68	1.1	13.80	13.55	9.2	1,520	0.60%
2019/09/10	0	0.00	0.1	12.90	12.95	-0.1	1,255	-0.01%
2019/09/09	1	12.90	0	12.85	12.90	1	1,246	0.08%
2019/09/06	14	12.80	0	0.00	12.80	14	1,234	1.13%
2019/09/04	0	0.00	16	12.97	13.00	-16	1,164	-1.37%
2019/09/02	0	0.00	22	12.70	12.85	-22	1,115	-1.97%
2019/08/29	0	0.00	7.3	12.58	12.55	-7.3	1,057	-0.69%
2019/08/28	5	12.45	0	0.00	12.50	5	1,046	0.48%
2019/08/27	0	0.00	6	12.59	12.55	-6	1,038	-0.58%
2019/08/23	5	12.55	5	12.40	12.60	0	970	0.00%
2019/08/22	0	0.00	1	12.30	12.30	-1	953	-0.10%
2019/08/21	1	12.30	0	0.00	12.25	1	972	0.10%
2019/08/20	1	12.20	1	12.20	12.35	0	972	0.00%
2019/08/19	0	0.00	25	12.24	12.35	-25	933	-2.68%
2019/08/16	0	0.00	10.6	12.00	12.05	-10.6	872	-1.22%
2019/08/15	0	0.00	0	11.80	11.80	0	853	0.00%
2019/08/12	0	0.00	14.3	11.60	11.65	-14.3	834	-1.71%
2019/08/07	0	0.00	0	11.65	11.55	0	841	0.00%
2019/08/06	5	11.60	0	11.70	11.55	5	837	0.60%
2019/08/05	22	11.68	2	11.85	11.70	20	839	2.38%
2019/08/02	1	11.90	0	0.00	11.90	1	827	0.12%
2019/08/01	2	11.90	0	0.00	11.95	2	825	0.24%
2019/07/31	1	11.95	0	0.00	11.95	1	819	0.12%
2019/07/30	2	12.05	0	0.00	12.05	2	811	0.25%
2019/07/29	0	0.00	20	12.08	12.10	-20	817	-2.45%
2019/07/23	15	12.05	0	0.00	12.10	15	778	1.93%
2019/07/22	5	12.10	0	0.00	12.10	5	765	0.65%
2019/07/19	15	12.17	0	0.00	12.15	15	763	1.97%
2019/07/18	2	12.15	0	0.00	12.15	2	779	0.26%
2019/07/16	0	0.00	1.5	12.05	12.10	-1.5	762	-0.19%
2019/07/05	0	0.00	2.7	12.10	12.15	-2.7	805	-0.34%
2019/07/02	0	0.00	1	11.95	12.05	-1	797	-0.13%
2019/07/01	0	0.00	0	11.85	11.90	0	789	0.00%
2019/06/28	0	0.00	1.4	11.79	11.80	-1.4	787	-0.17%
2019/06/27	0	0.00	0.3	11.75	11.80	-0.3	793	-0.03%
2019/06/25	1	11.75	0	0.00	11.75	1	795	0.13%
2019/06/18	1	11.75	0	0.00	11.75	1	777	0.13%
2019/06/17	0	0.00	0.2	11.75	11.80	-0.2	783	-0.03%
2019/06/10	5	11.70	0.2	11.65	11.70	4.8	819	0.58%
2019/06/04	0	0.00	1	11.90	11.85	-1	823	-0.12%
2019/05/29	4	12.00	0	0.00	12.00	4	828	0.48%
2019/05/23	0	0.00	0	11.85	11.85	0	773	0.00%
2019/05/21	1	11.85	0.2	11.85	11.90	0.8	800	0.10%
2019/05/15	10	11.75	0	0.00	11.75	10	825	1.21%
2019/05/13	1	11.60	0	0.00	11.60	1	863	0.12%
2019/05/10	10	11.73	1.7	11.70	11.75	8.3	864	0.96%
2019/05/06	10	11.78	0	0.00	11.75	10	841	1.19%
2019/04/26	0	0.00	0.4	11.95	11.95	-0.4	831	-0.04%
2019/04/25	0	0.00	0	11.95	12.00	0	831	0.00%
2019/04/24	0	0.00	30	11.95	12.00	-30	830	-3.61%
2019/04/23	2	11.90	0	0.00	11.95	2	814	0.25%
2019/04/19	30	11.85	0	0.00	11.95	30	805	3.73%
2019/04/18	0.5	11.85	2	11.90	11.85	-1.5	807	-0.19%
2019/04/16	1	12.05	0.1	12.00	12.05	0.9	787	0.11%
2019/04/12	3	12.00	0	0.00	11.95	3	779	0.38%
2019/04/11	0	0.00	0.2	12.00	12.00	-0.2	785	-0.03%
2019/04/10	0	0.00	0.4	11.95	12.00	-0.4	769	-0.05%
2019/04/09	0	0.00	2	11.95	12.00	-2	763	-0.26%
2019/04/08	0	0.00	2	12.00	11.90	-2	765	-0.26%
2019/04/03	0	0.00	0.5	11.90	11.90	-0.5	754	-0.07%
2019/04/02	0	0.00	1	12.00	11.90	-1	758	-0.13%
2019/04/01	0	0.00	1	12.05	12.00	-1	750	-0.13%
2019/03/29	0	0.00	0.2	12.00	12.05	-0.2	739	-0.03%
2019/03/28	0	0.00	3.1	12.00	12.00	-3.1	742	-0.41%
2019/03/25	0	0.00	0	12.10	12.00	0	755	0.00%
2019/03/21	6	12.00	0	0.00	12.05	6	745	0.80%
2019/03/18	0	0.00	5	12.05	12.10	-5	723	-0.69%
2019/03/15	7	12.01	2	12.05	12.00	5	721	0.69%
2019/03/14	7	12.01	0	0.00	12.10	7	713	0.98%
2019/03/13	0	0.00	1	12.05	12.10	-1	717	-0.14%
2019/03/12	1	12.20	4	12.15	12.20	-3	730	-0.41%
2019/03/11	5	12.11	2	12.13	12.10	3	749	0.40%
2019/03/08	2	12.20	7	12.15	12.20	-5	758	-0.66%
2019/03/07	5	12.30	5	12.20	12.20	0	799	0.00%
2019/03/05	2	12.20	0	0.00	12.20	2	797	0.25%
2019/02/26	0	0.00	10	12.38	12.35	-10	782	-1.28%
2019/02/25	1	12.35	2	12.35	12.30	-1	771	-0.13%
2019/02/22	0	0.00	0	12.30	12.35	0	774	0.00%
2019/02/20	0	0.00	13	12.40	12.40	-13	754	-1.72%
2019/02/18	0	0.00	5	12.29	12.20	-5	784	-0.64%
2019/02/14	0	0.00	1	12.40	12.35	-1	769	-0.13%
2019/02/13	0	0.00	4	12.28	12.40	-4	753	-0.53%
2019/02/12	0	0.00	0.1	11.90	11.95	-0.1	721	-0.01%
2019/02/11	20	11.80	0	0.00	11.85	20	721	2.77%
2019/01/30	0	0.00	0.6	11.90	11.90	-0.6	711	-0.08%
2019/01/29	0	0.00	0.2	11.85	11.90	-0.2	739	-0.03%
2019/01/28	0	0.00	0	11.85	11.85	0	739	0.00%
2019/01/24	1.5	11.70	0	0.00	11.70	1.5	744	0.20%
2019/01/22	0	0.00	0	11.90	11.90	0	744	0.00%
2019/01/21	0	0.00	0.2	11.90	11.95	-0.2	745	-0.03%
2019/01/18	0	0.00	0.1	11.90	11.95	-0.1	748	-0.02%
2019/01/17	0	0.00	1	11.80	11.85	-1	761	-0.14%
2019/01/16	0	0.00	5	11.80	11.80	-5	767	-0.65%
2019/01/15	1	11.75	0	11.80	11.75	1	771	0.13%
2019/01/14	1	11.75	20	11.90	11.80	-19	773	-2.45%
2019/01/08	0	0.00	0	11.75	11.75	0	802	-0.01%
2019/01/07	10	11.70	0	0.00	11.75	10	813	1.23%
2019/01/04	10	11.60	0	0.00	11.65	10	821	1.22%
2019/01/03	10	11.71	0	0.00	11.65	10	853	1.17%
2018/12/27	1	11.85	0	0.00	11.90	1	884	0.11%
2018/12/25	1	11.85	20.2	11.85	11.85	-19.2	894	-2.15%
2018/12/24	0	0.00	10	11.85	11.85	-10	889	-1.12%
2018/12/22	1	11.85	0	0.00	11.80	1	891	0.11%
2018/12/21	10.8	11.90	0	0.00	11.75	10.8	901	1.19%
2018/12/20	7	11.94	0	0.00	11.90	7	905	0.77%
2018/12/19	11	11.90	0	12.00	12.00	11	905	1.22%
2018/12/18	5	12.05	0	0.00	12.05	5	926	0.54%
2018/12/17	0	0.00	5	12.25	12.20	-5	954	-0.52%
2018/12/11	1	12.15	0	0.00	12.10	1	963	0.10%
2018/12/04	0	0.00	0	12.50	12.50	0	961	0.00%
2018/12/03	0	0.00	3	12.35	12.30	-3	949	-0.32%
2018/11/30	10	12.06	0	0.00	11.70	10	931	1.07%
2018/11/26	0	0.00	11.3	12.68	12.70	-11.3	877	-1.29%
2018/11/16	0	0.00	0.1	12.80	12.80	-0.1	879	-0.01%
2018/11/15	0.1	12.85	0	0.00	12.80	0.1	890	0.01%
2018/11/09	0	0.00	0.1	12.55	12.55	-0.1	849	-0.01%
2018/11/06	2	12.50	10	12.60	12.50	-8	846	-0.95%
2018/11/02	0	0.00	1	11.90	11.90	-1	824	-0.12%
2018/10/31	0	0.00	0	11.90	11.80	0	818	0.00%
2018/10/26	1	11.80	0	0.00	11.50	1	811	0.12%
2018/10/25	0	0.00	1	11.60	11.65	-1	805	-0.12%
2018/10/24	5	11.95	2	11.85	11.95	3	790	0.38%
2018/10/23	1	12.05	0	0.00	12.00	1	783	0.13%
2018/10/19	5	12.05	0	0.00	12.10	5	780	0.64%
2018/10/18	5	12.30	0	0.00	12.25	5	776	0.64%
2018/10/17	1	12.45	0	0.00	12.40	1	773	0.13%
2018/10/16	0	12.50	0.6	12.50	12.35	-0.6	773	-0.08%
2018/10/12	7	12.36	0	13.00	12.70	7	748	0.94%
2018/10/11	16	12.54	1.5	12.64	12.40	14.5	744	1.94%
2018/10/09	1	13.55	0.1	13.60	13.50	0.9	712	0.13%
2018/10/08	1.4	13.61	1	13.60	13.60	0.4	702	0.06%
2018/10/05	1	13.60	0.5	13.80	13.60	0.5	698	0.07%
2018/10/04	2	13.80	1.2	13.90	13.80	0.8	676	0.12%
2018/09/28	20	14.10	0.2	14.00	14.00	19.8	674	2.93%
2018/09/26	20	14.15	0	0.00	14.20	20	664	3.01%
2018/09/25	5	14.11	0	0.00	14.10	5	667	0.75%
2018/09/21	0	0.00	70.4	13.93	14.00	-70.4	635	-11.07%
2018/09/19	1	13.75	0	0.00	13.75	1	612	0.16%
2018/09/18	0	0.00	0.1	13.85	13.75	-0.1	625	-0.01%
2018/09/17	21.5	13.75	0	0.00	13.70	21.5	634	3.39%
2018/09/14	0	13.80	0	13.80	13.75	0	637	0.00%
2018/09/13	0.9	13.80	0	0.00	13.75	0.9	672	0.14%
2018/09/12	0	0.00	0	13.55	13.60	0	660	-0.01%
2018/09/11	15	13.58	0	0.00	13.60	15	667	2.25%
2018/09/10	0	0.00	0	13.65	13.60	0	674	0.00%
2018/09/07	5	13.70	0	0.00	13.70	5	660	0.76%
2018/09/06	16	13.75	8	13.75	13.70	8	659	1.21%
2018/09/03	0.8	13.75	0	0.00	13.75	0.8	699	0.12%
2018/08/30	20	13.80	0	0.00	13.85	20	716	2.79%
2018/08/28	20	13.80	0	0.00	13.85	20	728	2.74%
2018/08/27	5	13.70	4	13.70	13.75	1	730	0.14%
2018/08/24	1	13.65	0	0.00	13.65	1	740	0.14%
2018/08/23	0	0.00	5.2	13.72	13.80	-5.2	756	-0.68%
2018/08/21	1	13.65	0	13.65	13.65	1	748	0.13%
2018/08/17	0	0.00	1	13.70	13.75	-1	760	-0.13%
2018/08/15	0	0.00	1	13.65	13.70	-1	776	-0.13%
2018/08/10	0	0.00	0	13.80	13.80	0	881	0.00%
2018/08/09	2	13.90	0	0.00	13.90	2	878	0.23%
2018/08/08	0.6	13.80	0	0.00	13.85	0.6	883	0.07%
2018/08/07	1	13.80	0	0.00	13.80	1	893	0.11%
2018/08/01	0	0.00	1	13.90	13.90	-1	944	-0.11%
2018/07/31	1	13.85	0	0.00	13.85	1	944	0.11%
2018/07/27	1	13.75	0	0.00	13.75	1	947	0.11%
2018/07/25	0	0.00	0.1	14.00	14.05	-0.1	940	-0.01%
2018/07/23	0	0.00	50	13.95	13.90	-50	928	-5.39%
2018/07/20	0	0.00	0	13.90	14.00	0	932	0.00%
2018/07/19	1	13.90	0.2	13.90	13.90	0.8	936	0.08%
2018/07/18	2	13.85	7	13.95	13.95	-5	948	-0.53%
2018/07/17	0	0.00	0	13.90	13.95	0	941	0.00%
2018/07/16	0.4	13.95	0	0.00	14.00	0.4	950	0.04%
2018/07/13	1	13.90	12	13.91	13.90	-11	964	-1.14%
2018/07/12	0	0.00	20	13.90	13.90	-20	981	-2.04%
2018/07/09	0	0.00	0.1	13.80	13.80	-0.1	1,007	-0.01%
2018/07/06	16	13.64	0	0.00	13.65	16	1,064	1.50%
2018/07/05	0	0.00	10	14.05	13.95	-10	1,056	-0.95%
2018/07/04	3	14.00	1	13.95	14.00	2	1,060	0.19%
2018/07/03	16	14.05	0	0.00	14.05	16	1,070	1.50%
2018/06/29	0	0.00	8.9	14.12	14.15	-8.9	1,086	-0.82%
2018/06/28	0	0.00	0	14.00	14.00	0	1,085	0.00%
2018/06/27	2	14.00	0.2	14.00	14.00	1.8	1,089	0.16%
2018/06/26	3	14.12	0	0.00	14.10	3	1,076	0.28%
2018/06/25	30	14.27	0	0.00	14.25	30	1,064	2.82%
2018/06/22	14	14.32	0	0.00	14.30	14	1,065	1.31%
2018/06/21	0	0.00	1	14.55	14.55	-1	1,040	-0.10%
2018/06/20	5	14.50	0	0.00	14.50	5	1,061	0.47%
2018/06/19	13	14.55	0	0.00	14.55	13	1,059	1.23%
2018/06/15	20	14.65	0	0.00	14.70	20	1,064	1.88%
2018/06/14	0	0.00	10	14.80	14.65	-10	1,060	-0.94%
2018/06/12	4	14.76	0	0.00	14.80	4	1,072	0.37%
2018/06/11	10	14.70	0	0.00	14.65	10	1,068	0.94%
2018/06/07	1	14.75	0	0.00	14.70	1	1,086	0.09%
2018/06/05	3	14.72	5.1	14.75	14.65	-2.1	1,104	-0.19%
2018/06/04	1	14.85	0	0.00	14.90	1	1,102	0.09%
2018/06/01	0	0.00	2	14.85	14.90	-2	1,101	-0.18%
2018/05/30	0	0.00	3	14.65	14.65	-3	1,092	-0.27%
2018/05/29	0	0.00	1	14.70	14.65	-1	1,092	-0.09%
2018/05/28	0	0.00	2	14.70	14.70	-2	1,099	-0.18%
2018/05/24	2	15.00	3	14.90	14.90	-1	1,135	-0.09%
2018/05/23	5	14.96	7	15.02	15.00	-2	1,144	-0.17%
2018/05/22	4	15.10	2	14.90	15.00	2	1,138	0.18%
2018/05/21	0	0.00	10	15.10	15.10	-10	1,147	-0.87%
2018/05/18	5.2	15.05	16	15.08	15.15	-10.8	1,158	-0.93%
2018/05/16	0	0.00	0.4	14.60	14.65	-0.4	1,091	-0.04%
2018/05/15	0	0.00	27	14.70	14.60	-27	1,118	-2.41%
2018/05/11	0	0.00	10	14.75	14.80	-10	1,195	-0.84%
2018/05/10	0	0.00	15	14.70	14.75	-15	1,194	-1.26%
2018/05/09	0	0.00	0.3	14.45	14.50	-0.3	1,182	-0.03%
2018/05/08	0	0.00	2	14.65	14.65	-2	1,201	-0.17%
2018/05/07	1	14.50	0.2	14.45	14.50	0.8	1,224	0.06%
2018/04/30	5	14.45	0	0.00	14.45	5	1,305	0.38%
2018/04/25	2	14.38	0	0.00	14.40	2	1,481	0.14%
2018/04/24	3	14.47	0	14.45	14.45	3	1,505	0.20%
2018/04/19	2	14.65	0	0.00	14.60	2	1,571	0.13%
2018/04/18	4	14.55	0	0.00	14.50	4	1,610	0.25%
2018/04/17	1	14.55	4	14.60	14.55	-3	1,645	-0.18%
2018/04/03	1	14.35	0	0.00	14.55	1	2,062	0.05%
2018/04/02	10	14.55	0	0.00	14.60	10	2,110	0.47%
2018/03/31	0	0.00	3	14.55	14.55	-3	2,302	-0.13%
2018/03/30	8	14.50	0	0.00	14.60	8	2,442	0.33%
2018/03/29	0	0.00	10	14.60	14.55	-10	2,480	-0.40%
2018/03/27	4	14.58	9	14.69	14.55	-5	2,568	-0.19%
2018/03/26	12	14.45	5	14.50	14.55	7	2,619	0.27%
2018/03/23	4	14.58	0	0.00	14.60	4	2,683	0.15%
2018/03/22	0	0.00	2	14.85	14.80	-2	2,691	-0.07%
2018/03/19	2	14.88	10	15.00	14.90	-8	3,024	-0.26%
2018/03/16	5	14.92	0	0.00	14.85	5	3,054	0.16%
2018/03/13	0	0.00	1	15.30	15.30	-1	3,139	-0.03%
2018/03/12	0	0.00	5	15.13	15.20	-5	3,213	-0.16%
2018/03/07	10	14.90	0	0.00	14.85	10	3,490	0.29%
2018/03/06	1	14.85	0	0.00	14.90	1	3,530	0.03%
2018/03/02	10	15.00	3.8	15.04	15.00	6.2	3,570	0.17%
2018/03/01	3	15.05	0	0.00	15.20	3	3,576	0.08%
2018/02/27	7.2	15.33	10	15.15	15.30	-2.8	3,584	-0.08%
2018/02/23	0	0.00	10	15.05	15.00	-10	3,592	-0.28%
2018/02/12	10	14.55	0	0.00	14.60	10	3,608	0.28%
2018/02/09	1	14.50	5	14.50	14.55	-4	3,595	-0.11%
2018/02/08	0	0.00	0.5	14.75	14.70	-0.5	3,598	-0.01%
2018/02/07	1	14.60	10	14.70	14.50	-9	3,602	-0.25%
2018/02/06	28	14.63	1.3	14.53	14.55	26.7	3,611	0.74%
2018/02/05	7	15.17	20.2	15.30	15.30	-13.2	3,632	-0.36%
2018/02/02	24	15.53	0	0.00	15.40	24	3,664	0.65%
2018/01/31	12	15.41	0	0.00	15.55	12	3,706	0.32%
2018/01/30	0	0.00	2	15.55	15.60	-2	3,701	-0.05%
2018/01/29	0	0.00	1	15.70	15.75	-1	3,750	-0.03%
2018/01/25	1	15.90	0	0.00	15.90	1	3,725	0.03%
2018/01/24	1	15.75	0.1	15.75	15.80	0.9	3,705	0.02%
2018/01/23	20	15.59	0	0.00	15.65	20	3,685	0.54%
2018/01/22	2	15.77	0	0.00	15.85	2	3,632	0.05%
2018/01/19	5	15.96	0.1	15.90	15.90	4.9	3,588	0.14%
2018/01/17	1	16.20	0	16.15	16.15	1	3,522	0.03%
2018/01/11	2	16.55	92	16.60	16.55	-90	3,407	-2.64%
2018/01/10	0	0.00	75	16.71	16.70	-75	3,365	-2.23%
2018/01/09	1	16.50	0	0.00	16.55	1	3,197	0.03%
2018/01/08	7	16.50	6	16.45	16.50	1	3,156	0.03%
2018/01/05	0	0.00	8.1	16.38	16.45	-8.1	3,110	-0.26%
2018/01/04	0	0.00	19	16.41	16.40	-19	3,086	-0.62%
2018/01/03	1	16.25	1	16.35	16.30	0	3,047	0.00%