台新金 (2887)-合庫-新竹券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.35
漲跌
▲0.30
漲幅
+1.66%
成交量
49,820張
產業
上市金融類股▲0.27%
1891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

台新金 (2887)籌碼相關－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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	2	18.38	19.7	18.36	18.35	-17.7	16,341	-0.11%
2024/05/02	0	0.00	5.6	18.05	18.05	-5.6	15,614	-0.04%
2024/04/30	3	18.05	2	18.00	17.95	1	15,503	0.01%
2024/04/29	0	0.00	25	17.95	17.85	-25	15,211	-0.16%
2024/04/26	1	17.75	3	17.68	17.60	-2	14,926	-0.01%
2024/04/25	6	17.58	0	0.00	17.45	6	15,025	0.04%
2024/04/24	1	17.65	1	17.80	17.65	0	15,211	0.00%
2024/04/23	5	17.69	0	0.00	17.70	5	15,631	0.03%
2024/04/22	0	0.00	19	17.62	17.65	-19	15,962	-0.12%
2024/04/19	9.1	17.47	0	0.00	17.35	9.1	15,924	0.06%
2024/04/18	4	17.50	0	0.00	17.60	4	15,600	0.03%
2024/04/17	2	17.60	0	0.00	17.55	2	15,465	0.01%
2024/04/16	7.5	17.47	0	0.00	17.40	7.5	15,357	0.05%
2024/04/15	1.3	17.87	5	17.90	17.85	-3.7	14,865	-0.02%
2024/04/12	14.3	17.90	0	0.00	17.90	14.3	14,797	0.10%
2024/04/11	2.1	18.00	0	0.00	18.00	2.1	14,551	0.01%
2024/04/10	2	18.08	0	0.00	18.10	2	14,512	0.01%
2024/04/09	1	18.10	1	18.10	18.10	0	14,490	0.00%
2024/04/08	23	17.99	0	0.00	18.05	23	14,371	0.16%
2024/04/03	5	17.91	0	0.00	17.90	5	14,267	0.04%
2024/04/02	0	0.00	5	18.05	18.05	-5	14,268	-0.04%
2024/04/01	1	18.05	0	0.00	18.05	1	14,313	0.01%
2024/03/28	3	18.00	0	0.00	17.95	3	14,097	0.02%
2024/03/27	2	18.00	0	0.00	18.05	2	14,000	0.01%
2024/03/26	0	0.00	1	18.00	18.05	-1	14,045	-0.01%
2024/03/25	3	18.00	0.1	18.00	17.95	2.9	14,023	0.02%
2024/03/22	11	18.03	10	18.05	18.05	1	14,188	0.01%
2024/03/21	2	17.90	0.2	18.00	18.05	1.8	14,184	0.01%
2024/03/20	2	17.85	0	0.00	17.85	2	14,344	0.01%
2024/03/19	2	17.90	0	0.00	17.90	2	14,461	0.01%
2024/03/15	0	0.00	30.1	18.00	18.15	-30.1	14,187	-0.21%
2024/03/14	37	18.15	1	18.20	18.20	36	13,639	0.26%
2024/03/13	0	0.00	1	17.95	17.95	-1	13,230	-0.01%
2024/03/12	0	0.00	5	17.90	17.90	-5	13,031	-0.04%
2024/03/11	1.1	17.85	2	17.90	17.80	-0.9	12,987	-0.01%
2024/03/08	1	17.60	29	17.75	17.85	-28	12,960	-0.22%
2024/03/07	2	17.63	0	0.00	17.70	2	12,762	0.02%
2024/03/06	3	17.65	0.3	17.70	17.70	2.7	12,726	0.02%
2024/03/05	4.1	17.38	2.2	17.35	17.30	1.9	12,922	0.02%
2024/03/04	1	17.35	35	17.40	17.35	-34	12,936	-0.26%
2024/03/01	0.9	17.40	1	17.38	17.35	-0.2	13,014	0.00%
2024/02/29	2.3	17.30	0.1	17.35	17.40	2.2	12,970	0.02%
2024/02/27	3	17.22	14.3	17.35	17.25	-11.3	12,722	-0.09%
2024/02/26	4.1	17.26	0	0.00	17.25	4.1	12,521	0.03%
2024/02/23	36	17.35	20	17.35	17.30	16	12,491	0.13%
2024/02/22	2	17.38	0	0.00	17.40	2	12,768	0.02%
2024/02/21	6	17.35	0.3	17.40	17.45	5.7	12,805	0.04%
2024/02/20	4	17.30	0	0.00	17.35	4	12,877	0.03%
2024/02/19	1	17.30	21	17.30	17.35	-20	12,892	-0.16%
2024/02/16	1.8	17.17	0	0.00	17.15	1.8	13,054	0.01%
2024/02/15	0	0.00	11.9	17.20	17.15	-11.9	12,978	-0.09%
2024/02/05	1	17.10	0	0.00	17.10	1	12,700	0.01%
2024/02/02	1	17.20	0	0.00	17.20	1	12,592	0.01%
2024/02/01	0.3	17.30	0	0.00	17.25	0.3	12,547	0.00%
2024/01/31	0.1	17.20	0	0.00	17.15	0.1	12,472	0.00%
2024/01/30	3	17.15	0	0.00	17.15	3	12,405	0.02%
2024/01/29	1	17.40	8	17.40	17.35	-7	12,384	-0.06%
2024/01/26	1	17.35	40	17.35	17.40	-39	12,414	-0.31%
2024/01/23	6.1	17.05	0	0.00	17.05	6.1	12,547	0.05%
2024/01/22	35	17.04	0	0.00	17.00	35	12,592	0.28%
2024/01/18	2	17.00	0	0.00	17.00	2	12,316	0.02%
2024/01/17	62	17.11	0	0.00	17.00	62	12,096	0.51%
2024/01/16	10.3	17.33	0	0.00	17.30	10.3	11,685	0.09%
2024/01/15	0	0.00	2	17.68	17.60	-2	11,373	-0.02%
2024/01/12	10	17.66	0	0.00	17.65	10	11,592	0.09%
2024/01/11	1	17.80	6	17.85	17.80	-5	11,521	-0.04%
2024/01/10	0	0.00	1.7	17.87	17.80	-1.7	11,572	-0.02%
2024/01/09	10	17.95	0	0.00	17.85	10	11,616	0.09%
2024/01/08	50	18.00	1	18.00	17.95	49	11,642	0.42%
2024/01/05	5	17.85	0	0.00	17.85	5	11,664	0.04%
2024/01/03	11	17.87	0	0.00	17.85	11	12,183	0.09%
2024/01/02	5	18.00	4	18.00	18.05	1	12,114	0.01%
2023/12/28	0	0.00	51	18.10	18.10	-51	12,355	-0.41%
2023/12/26	0.5	17.90	0	0.00	17.90	0.5	12,182	0.00%
2023/12/20	0	0.00	2	17.85	17.70	-2	12,352	-0.02%
2023/12/19	6.2	17.73	0	0.00	17.75	6.2	12,298	0.05%
2023/12/18	9	17.85	1	17.85	17.85	8	12,356	0.06%
2023/12/15	1	17.85	0	0.00	17.85	1	12,346	0.01%
2023/12/14	12	18.05	242	18.06	18.10	-230	11,974	-1.92%	大賣/鉅額交易
2023/12/13	0	0.00	1	18.00	17.95	-1	11,809	-0.01%
2023/12/12	10.4	17.90	0	0.00	18.00	10.4	12,162	0.09%
2023/12/11	1	18.00	0	0.00	18.00	1	12,318	0.01%
2023/12/06	0.7	18.00	0	0.00	18.00	0.7	12,337	0.01%
2023/12/05	11	17.90	0	0.00	17.90	11	12,315	0.09%
2023/12/04	11	18.05	20	18.05	18.00	-9	12,347	-0.07%
2023/12/01	5.1	18.04	0	0.00	18.00	5.1	12,427	0.04%
2023/11/30	0	0.00	10.3	18.06	18.30	-10.3	12,330	-0.08%
2023/11/29	0.2	18.15	0	0.00	18.05	0.2	11,815	0.00%
2023/11/28	0	0.00	33.1	18.16	18.15	-33.1	11,684	-0.28%
2023/11/27	0	0.00	70.9	18.09	18.05	-70.9	11,840	-0.60%
2023/11/24	0	0.00	5	18.10	18.10	-5	11,906	-0.04%
2023/11/22	4	18.20	0	0.00	18.10	4	12,042	0.03%
2023/11/21	0	0.00	3	18.23	18.30	-3	12,090	-0.02%
2023/11/20	0	0.00	0	18.05	18.05	0	11,794	0.00%
2023/11/16	2	18.00	73	18.05	18.05	-71	11,635	-0.61%
2023/11/13	0	0.00	4	17.80	17.80	-4	11,644	-0.03%
2023/11/10	0	0.00	1	17.80	17.70	-1	11,971	-0.01%
2023/11/09	0	0.00	10	17.80	17.75	-10	12,118	-0.08%
2023/11/07	1	17.80	0	0.00	17.80	1	12,486	0.01%
2023/11/06	0	0.00	2	17.90	17.85	-2	12,560	-0.02%
2023/11/03	0	0.00	0	17.65	17.65	0	12,458	0.00%
2023/11/01	0.3	17.25	0	0.00	17.25	0.3	12,486	0.00%
2023/10/31	3.3	17.22	0	0.00	17.25	3.3	12,588	0.03%
2023/10/30	3.7	17.36	70.9	17.35	17.35	-67.3	12,795	-0.53%
2023/10/27	0	0.00	28.8	17.45	17.45	-28.8	12,687	-0.23%
2023/10/26	5	17.43	0	0.00	17.40	5	12,998	0.04%
2023/10/25	4.5	17.58	56	17.55	17.60	-51.5	13,029	-0.39%
2023/10/24	4	17.44	19	17.45	17.60	-15	13,323	-0.11%
2023/10/23	2	17.65	10	17.55	17.60	-8	13,889	-0.06%
2023/10/20	7.7	17.53	0	0.00	17.75	7.7	14,553	0.05%
2023/10/18	0	0.00	1	17.80	17.90	-1	14,787	-0.01%
2023/10/17	0.5	17.88	0	0.00	17.85	0.5	14,959	0.00%
2023/10/16	1	17.85	0	0.00	17.90	1	15,150	0.01%
2023/10/13	1	17.85	1	17.85	17.90	0	15,439	0.00%
2023/10/12	0	0.00	5.6	17.88	18.00	-5.6	15,603	-0.04%
2023/10/11	0	0.00	1	17.80	17.80	-1	15,620	-0.01%
2023/10/04	6	17.56	1	17.65	17.60	5	15,467	0.03%
2023/10/03	1.1	17.85	0	0.00	17.80	1.1	15,401	0.01%
2023/09/28	1.3	17.87	0	0.00	17.90	1.3	16,289	0.01%
2023/09/27	0	0.00	34	17.90	17.90	-34	16,292	-0.21%
2023/09/26	3.9	17.85	0	0.00	17.80	3.9	16,234	0.02%
2023/09/25	25.3	17.90	0	0.00	17.85	25.3	16,194	0.16%
2023/09/22	1	17.70	0	0.00	17.75	1	16,425	0.01%
2023/09/21	8	17.72	0	0.00	17.80	8	16,478	0.05%
2023/09/20	1	18.05	0	0.00	18.00	1	16,294	0.01%
2023/09/19	1	18.15	0	0.00	18.10	1	16,307	0.01%
2023/09/18	0.2	18.20	10	18.07	18.20	-9.8	16,455	-0.06%
2023/09/15	4.1	18.10	2	18.18	18.30	2.1	16,608	0.01%
2023/09/14	1	18.05	10	18.10	18.15	-9	16,338	-0.06%
2023/09/13	6.5	17.80	0	0.00	17.80	6.5	16,301	0.04%
2023/09/12	0.5	17.80	0	0.00	17.85	0.5	16,570	0.00%
2023/09/11	3.4	17.75	0	0.00	17.75	3.4	16,623	0.02%
2023/09/07	4.6	17.77	0	0.00	17.75	4.6	16,902	0.03%
2023/09/06	0.2	17.90	0	0.00	17.85	0.2	17,075	0.00%
2023/09/04	1	18.00	0.5	18.05	18.00	0.5	17,298	0.00%
2023/09/01	1.3	18.00	0	0.00	17.90	1.3	17,433	0.01%
2023/08/31	3.3	17.90	0	18.05	17.80	3.3	17,611	0.02%
2023/08/30	0	0.00	0.1	18.10	18.05	-0.1	17,572	0.00%
2023/08/25	2.5	17.80	2.1	17.75	17.75	0.5	18,306	0.00%
2023/08/24	3	17.82	1	17.85	17.80	2	18,424	0.01%
2023/08/23	1	17.75	0.1	17.85	17.75	0.9	18,420	0.00%
2023/08/22	6.3	17.79	0	0.00	17.80	6.3	18,493	0.03%
2023/08/21	1	17.80	0	0.00	17.80	1	18,684	0.01%
2023/08/17	12	17.43	2	17.40	17.60	10	18,912	0.05%
2023/08/16	13.7	17.56	0.3	17.65	17.65	13.4	18,805	0.07%
2023/08/15	1	17.95	0	0.00	17.90	1	18,815	0.01%
2023/08/14	5.1	18.11	0	0.00	18.10	5.1	18,946	0.03%
2023/08/09	58	18.30	0	0.00	18.30	58	19,246	0.30%
2023/08/08	5.5	18.27	6	18.15	18.15	-0.5	19,430	0.00%
2023/08/07	0	0.00	33	18.25	18.30	-33	19,599	-0.17%
2023/08/04	0	0.00	0.5	18.30	18.20	-0.5	19,726	0.00%
2023/08/02	16	18.17	3	18.20	18.20	13	19,825	0.07%
2023/08/01	1	18.25	1	18.25	18.35	0	20,109	0.00%
2023/07/31	1	18.30	3	18.25	18.25	-2	20,128	-0.01%
2023/07/28	14	18.27	0	0.00	18.30	14	19,804	0.07%
2023/07/27	22.1	18.38	0.4	18.40	18.35	21.7	19,669	0.11%
2023/07/26	2	18.33	2	18.45	18.40	0	19,388	0.00%
2023/07/25	1	19.25	2	19.30	19.30	-1	18,844	-0.01%
2023/07/24	17	19.18	2	19.18	19.15	15	18,061	0.08%
2023/07/21	2	19.30	0	0.00	19.25	2	17,763	0.01%
2023/07/20	0	0.00	3	19.35	19.35	-3	17,628	-0.02%
2023/07/19	0	0.00	6	19.40	19.25	-6	17,394	-0.03%
2023/07/18	0.6	19.35	3.7	19.36	19.40	-3.1	17,223	-0.02%
2023/07/17	1	19.05	1	19.15	19.20	0	16,966	0.00%
2023/07/13	4	18.95	0	0.00	18.85	4	16,762	0.02%
2023/07/12	0	0.00	1	18.85	18.85	-1	16,749	-0.01%
2023/07/11	2	18.85	0	0.00	18.85	2	16,703	0.01%
2023/07/07	13	18.18	14	18.25	18.25	-1	16,722	-0.01%
2023/07/06	9.2	18.63	1	18.80	18.50	8.2	16,296	0.05%
2023/07/05	4.7	18.92	29.4	18.95	18.90	-24.6	15,851	-0.16%
2023/07/04	2	18.95	0	0.00	18.90	2	15,812	0.01%
2023/07/03	1	19.05	0	0.00	19.00	1	15,921	0.01%
2023/06/30	0.3	19.00	60	19.00	18.90	-59.7	16,122	-0.37%
2023/06/29	1	19.05	0	0.00	19.00	1	15,940	0.01%
2023/06/28	0.1	19.10	0	0.00	19.05	0.1	15,971	0.00%
2023/06/27	1	19.10	0	0.00	19.10	1	15,953	0.01%
2023/06/26	2	19.18	1.1	19.15	19.15	0.9	15,913	0.01%
2023/06/21	1	18.95	0	0.00	19.15	1	15,828	0.01%
2023/06/20	0	0.00	30	18.95	19.00	-30	15,758	-0.19%
2023/06/19	1	18.85	13	18.89	18.90	-12	15,734	-0.08%
2023/06/15	1	19.00	3.1	19.05	19.00	-2.1	15,277	-0.01%
2023/06/14	1	19.05	0	0.00	19.10	1	15,328	0.01%
2023/06/12	1.2	19.04	1.2	19.00	19.00	0	15,505	0.00%
2023/06/09	0	0.00	7.3	19.05	19.05	-7.3	15,373	-0.05%
2023/06/08	0.4	18.80	0	0.00	18.85	0.4	15,354	0.00%
2023/06/07	6	18.74	3	18.70	18.80	3	15,447	0.02%
2023/06/05	122	18.65	0	0.00	18.65	122	15,289	0.80%	大買/鉅額交易
2023/06/02	1	18.40	0	0.00	18.45	1	14,997	0.01%
2023/06/01	32.2	18.35	0	0.00	18.35	32.2	14,973	0.21%
2023/05/31	54.3	18.40	0	0.00	18.35	54.3	14,857	0.37%
2023/05/30	54	18.45	0	0.00	18.45	54	14,350	0.38%
2023/05/29	1	18.50	1	18.40	18.40	0	14,320	0.00%
2023/05/26	3	18.40	0.7	18.40	18.35	2.3	14,433	0.02%
2023/05/25	1	18.50	0	0.00	18.35	1	14,407	0.01%
2023/05/24	12	18.65	0.9	18.65	18.70	11.1	14,324	0.08%
2023/05/23	0	0.00	21.4	18.55	18.75	-21.4	14,269	-0.15%
2023/05/19	0	0.00	20	18.30	18.45	-20	14,108	-0.14%
2023/05/18	1.1	18.41	0.2	18.45	18.45	0.9	13,810	0.01%
2023/05/17	0	0.00	2	18.43	18.50	-2	13,565	-0.01%
2023/05/16	0	0.00	1	18.35	18.40	-1	13,236	-0.01%
2023/05/15	0	0.00	1	18.15	18.15	-1	13,112	-0.01%
2023/05/12	1.5	18.32	8	18.24	18.25	-6.5	12,994	-0.05%
2023/05/11	22	18.28	2	18.30	18.30	20	12,811	0.16%
2023/05/10	1	18.00	0	0.00	18.10	1	12,569	0.01%
2023/05/09	0.5	17.95	2	18.03	18.05	-1.5	12,450	-0.01%
2023/05/08	12.5	18.00	5.5	18.00	17.95	7	12,451	0.06%
2023/05/05	0	0.00	2	17.55	17.55	-2	11,896	-0.02%
2023/04/28	2.3	17.25	0	0.00	17.30	2.3	13,234	0.02%
2023/04/25	0	0.00	1	17.25	17.10	-1	13,272	-0.01%
2023/04/20	0	0.00	5	16.90	17.05	-5	13,389	-0.04%
2023/04/19	0.4	17.15	2	17.25	17.15	-1.6	13,584	-0.01%
2023/04/18	0	0.00	5	17.23	17.25	-5	13,559	-0.04%
2023/04/17	0	0.00	2	17.20	17.20	-2	13,584	-0.01%
2023/04/14	1.2	17.05	0	0.00	17.15	1.2	13,573	0.01%
2023/04/12	0	0.00	1	16.85	16.95	-1	13,471	-0.01%
2023/04/11	0	0.00	2	16.78	16.80	-2	13,485	-0.01%
2023/04/10	0	0.00	5	16.66	16.70	-5	13,434	-0.04%
2023/04/07	0	0.00	2	16.70	16.65	-2	13,413	-0.01%
2023/04/06	0	0.00	9	16.63	16.65	-9	13,351	-0.07%
2023/03/31	0.3	16.55	4	16.55	16.60	-3.7	13,222	-0.03%
2023/03/28	0	0.00	1	16.40	16.40	-1	12,936	-0.01%
2023/03/24	0	0.00	0.1	16.40	16.50	-0.1	13,338	0.00%
2023/03/23	0	0.00	2	16.40	16.50	-2	13,318	-0.02%
2023/03/22	0	0.00	1	16.20	16.30	-1	13,301	-0.01%
2023/03/20	0	16.00	0	0.00	15.95	0	13,557	0.00%
2023/03/17	1	15.95	0	0.00	16.00	1	13,642	0.01%
2023/03/16	10.7	15.63	20	15.60	15.60	-9.3	13,590	-0.07%
2023/03/15	1	16.00	0	0.00	15.85	1	13,437	0.01%
2023/03/14	2	15.85	0	0.00	15.85	2	13,466	0.01%
2023/03/13	6	15.87	0	0.00	16.15	6	13,336	0.04%
2023/03/10	9	16.15	0	0.00	16.15	9	13,157	0.07%
2023/03/06	3	16.25	0	0.00	16.40	3	14,024	0.02%
2023/03/03	5	16.28	0	0.00	16.30	5	14,048	0.04%
2023/03/02	4	16.31	0	0.00	16.35	4	14,129	0.03%
2023/03/01	6	16.34	0	0.00	16.35	6	14,146	0.04%
2023/02/24	3.1	16.50	0	0.00	16.45	3.1	14,069	0.02%
2023/02/22	1.2	16.49	2	16.60	16.55	-0.8	13,983	-0.01%
2023/02/21	2.1	16.50	2	16.50	16.55	0.1	13,997	0.00%
2023/02/17	0	0.00	10	16.40	16.40	-10	14,088	-0.07%
2023/02/15	1	16.35	0	0.00	16.25	1	14,727	0.01%
2023/02/13	2	16.05	0	0.00	16.30	2	14,931	0.01%
2023/02/10	1	16.15	0	0.00	16.15	1	14,936	0.01%
2023/02/08	1	16.10	0	0.00	16.10	1	15,129	0.01%
2023/02/07	3	16.10	1.7	16.20	16.10	1.3	15,186	0.01%
2023/02/06	1.2	16.17	0	0.00	16.15	1.2	15,170	0.01%
2023/02/03	5.3	16.16	0	0.00	16.30	5.3	15,075	0.04%
2023/02/02	0.9	16.25	0	0.00	16.25	0.9	15,352	0.01%
2023/01/31	1.3	16.31	10	16.35	16.25	-8.7	15,294	-0.06%
2023/01/30	0.3	16.05	15.2	16.17	16.70	-14.9	15,051	-0.10%
2023/01/17	0	0.00	10	15.85	15.80	-10	14,385	-0.07%
2023/01/16	0	0.00	9.8	15.75	15.80	-9.8	14,411	-0.07%
2023/01/12	1	15.50	0	0.00	15.55	1	14,962	0.01%
2023/01/09	0	0.00	2	15.60	15.65	-2	15,354	-0.01%
2023/01/06	0	0.00	1	15.40	15.35	-1	15,292	-0.01%
2022/12/30	0	0.00	61	15.20	15.10	-61	15,943	-0.38%
2022/12/29	2	14.95	0	0.00	15.05	2	15,880	0.01%
2022/12/28	0.3	15.10	2	15.05	15.05	-1.7	15,941	-0.01%
2022/12/22	0	0.00	1	15.15	15.20	-1	17,096	-0.01%
2022/12/19	0	0.00	4	15.18	15.25	-4	17,914	-0.02%
2022/12/16	50	15.00	0	0.00	15.00	50	17,808	0.28%
2022/12/14	0	0.00	2	15.08	15.10	-2	18,180	-0.01%
2022/12/13	36	14.95	0	0.00	14.95	36	18,267	0.20%
2022/12/12	51	14.89	0	0.00	14.90	51	18,118	0.28%
2022/12/09	5	14.95	0	0.00	15.05	5	18,529	0.03%
2022/12/07	0	0.00	9	15.07	15.10	-9	18,646	-0.05%
2022/12/06	5	14.75	1.8	14.93	14.65	3.2	18,482	0.02%
2022/12/05	6	14.94	2.2	14.93	14.85	3.8	18,487	0.02%
2022/12/02	7	14.95	0	0.00	14.90	7	18,794	0.04%
2022/12/01	2.2	15.05	0	0.00	15.10	2.2	19,241	0.01%
2022/11/30	5.3	15.06	41	15.05	15.15	-35.7	19,201	-0.19%
2022/11/29	0.2	14.70	1	14.95	15.00	-0.8	18,666	0.00%
2022/11/28	16	14.59	1	14.70	14.65	15	18,704	0.08%
2022/11/25	0	0.00	5	14.75	14.85	-5	18,893	-0.03%
2022/11/24	10	14.63	0	0.00	14.80	10	19,300	0.05%
2022/11/23	5	14.65	1	14.70	14.70	4	19,416	0.02%
2022/11/21	0.8	14.50	0	0.00	14.60	0.8	20,125	0.00%
2022/11/18	5	14.40	3.3	14.63	14.45	1.7	20,390	0.01%
2022/11/17	3	14.63	2	14.55	14.55	1	21,325	0.00%
2022/11/16	2.3	14.70	0	0.00	14.80	2.3	22,042	0.01%
2022/11/15	0	0.00	20	14.83	14.85	-20	22,522	-0.09%
2022/11/14	0	0.00	12	14.65	14.80	-12	22,841	-0.05%
2022/11/11	0	0.00	3	14.55	14.60	-3	22,820	-0.01%
2022/11/10	5	14.08	0	0.00	14.10	5	22,817	0.02%
2022/11/09	1.1	14.08	2.5	14.01	14.15	-1.4	23,053	-0.01%
2022/11/07	0	0.00	1	13.60	13.65	-1	23,406	0.00%
2022/11/04	1	13.10	4	13.30	13.35	-3	23,794	-0.01%
2022/11/03	0	0.00	1	13.25	13.25	-1	24,133	0.00%
2022/11/02	7	13.54	0	0.00	13.45	7	24,217	0.03%
2022/11/01	3	13.50	0.1	13.60	13.55	2.9	24,270	0.01%
2022/10/31	1	13.25	22	13.40	13.25	-21	24,335	-0.09%
2022/10/28	0.4	13.45	0	0.00	13.45	0.4	24,113	0.00%
2022/10/26	1.4	13.39	0	0.00	13.40	1.4	24,269	0.01%
2022/10/25	0	0.00	3	12.97	13.10	-3	24,242	-0.01%
2022/10/20	11	12.59	0	0.00	12.85	11	24,599	0.04%
2022/10/19	7	12.84	0	0.00	12.90	7	24,090	0.03%
2022/10/18	1	13.05	1.1	12.99	13.10	-0.1	23,905	0.00%
2022/10/17	2	12.85	0	0.00	12.85	2	24,135	0.01%
2022/10/14	28	13.00	7	12.95	12.90	21	24,079	0.09%
2022/10/13	7	12.92	0	0.00	12.90	7	24,098	0.03%
2022/10/12	1	13.25	0	0.00	13.30	1	23,841	0.00%
2022/10/11	10	13.36	0.5	13.35	13.25	9.5	23,892	0.04%
2022/10/07	0.3	13.70	0	0.00	13.75	0.3	23,849	0.00%
2022/10/06	4	13.70	0	0.00	13.70	4	23,806	0.02%
2022/10/05	12	13.78	0	0.00	13.65	12	24,050	0.05%
2022/10/04	3	13.50	0	0.00	13.55	3	24,312	0.01%
2022/10/03	3.6	13.52	0	0.00	13.45	3.6	24,314	0.01%
2022/09/30	0.4	13.80	0	0.00	13.70	0.4	24,186	0.00%
2022/09/29	4.4	13.89	3	13.88	13.85	1.4	24,166	0.01%
2022/09/28	11.4	13.83	4.2	13.75	13.65	7.2	23,981	0.03%
2022/09/27	2.1	14.05	15	13.95	13.95	-13	23,638	-0.05%
2022/09/26	18	14.07	1	14.10	14.00	17	23,652	0.07%
2022/09/23	5	14.45	0	0.00	14.35	5	23,574	0.02%
2022/09/22	5.1	14.35	0	0.00	14.35	5.1	23,803	0.02%
2022/09/21	2.9	14.71	0	0.00	14.65	2.9	23,808	0.01%
2022/09/20	0	0.00	4.2	14.84	14.80	-4.2	23,553	-0.02%
2022/09/16	49	14.84	0	0.00	14.80	49	23,689	0.21%
2022/09/15	7	15.01	0	0.00	15.00	7	23,446	0.03%
2022/09/14	4	14.88	24	14.87	14.85	-20	23,465	-0.09%
2022/09/08	4.5	14.74	0	0.00	15.05	4.5	24,544	0.02%
2022/09/07	12	14.88	0	0.00	14.80	12	24,478	0.05%
2022/09/06	0	0.00	1	15.25	15.20	-1	24,249	0.00%
2022/09/05	1	15.10	0	0.00	15.05	1	24,503	0.00%
2022/09/02	5	14.95	0	0.00	14.90	5	24,728	0.02%
2022/09/01	19	15.00	0	0.00	15.00	19	24,701	0.08%
2022/08/31	3	15.20	1	15.20	15.20	2	24,656	0.01%
2022/08/30	31.5	15.22	4	15.25	15.20	27.5	24,212	0.11%
2022/08/29	12.5	15.26	1	15.30	15.20	11.5	24,312	0.05%
2022/08/26	3.5	15.64	0	0.00	15.60	3.5	24,693	0.01%
2022/08/25	15.2	15.79	0	0.00	15.70	15.2	24,386	0.06%
2022/08/24	62.3	15.90	0.6	15.80	15.65	61.6	24,262	0.25%
2022/08/23	0	0.00	38	17.44	17.35	-38	23,854	-0.16%
2022/08/19	1	17.30	26	17.40	17.50	-25	22,893	-0.11%
2022/08/18	0.3	17.50	0.1	17.55	17.45	0.2	22,545	0.00%
2022/08/17	3	17.37	6	17.40	17.45	-3	22,433	-0.01%
2022/08/16	2.4	17.16	1	17.15	17.30	1.4	22,203	0.01%
2022/08/15	0	0.00	1	17.10	17.10	-1	22,193	0.00%
2022/08/12	10	16.89	2	16.90	16.85	8	22,125	0.04%
2022/08/11	13	16.95	2	16.98	16.90	11	22,181	0.05%
2022/08/10	3	16.40	3	16.08	16.45	0	21,960	0.00%
2022/08/09	1	15.90	13	15.77	15.90	-12	21,795	-0.06%
2022/08/05	2	15.75	0	0.00	15.80	2	22,464	0.01%
2022/08/03	6.4	15.60	0	0.00	15.65	6.4	23,404	0.03%
2022/08/02	2	15.65	0	0.00	15.75	2	23,968	0.01%
2022/08/01	4	15.71	5	15.80	15.80	-1	24,602	0.00%
2022/07/28	54	15.69	0	0.00	15.70	54	26,493	0.20%
2022/07/27	1	15.50	0	0.00	15.55	1	26,527	0.00%
2022/07/26	1	15.50	0	0.00	15.55	1	26,731	0.00%
2022/07/25	3	15.57	0.1	15.65	15.60	2.9	26,854	0.01%
2022/07/22	12	15.33	1	15.30	15.60	11	27,073	0.04%
2022/07/21	0	0.00	1	15.15	15.35	-1	27,178	0.00%
2022/07/20	11	15.33	0	0.00	15.15	11	27,406	0.04%
2022/07/19	6	15.18	0	0.00	15.20	6	27,731	0.02%
2022/07/18	1	15.05	0	0.00	15.20	1	28,028	0.00%
2022/07/15	4	14.95	0	0.00	14.90	4	28,254	0.01%
2022/07/14	15	15.33	0	0.00	15.30	15	28,332	0.05%
2022/07/13	6.2	15.15	0	0.00	15.30	6.2	28,635	0.02%
2022/07/12	14.2	14.95	12	15.00	14.85	2.2	28,848	0.01%
2022/07/11	3	15.60	2	15.50	15.50	1	28,663	0.00%
2022/07/07	2	15.78	0	0.00	15.70	2	29,048	0.01%
2022/07/06	1	15.75	0.1	15.95	15.75	0.9	29,193	0.00%
2022/07/05	4	16.05	0	0.00	16.10	4	29,615	0.01%
2022/07/04	2	16.10	0	0.00	16.05	2	29,922	0.01%
2022/07/01	3	16.07	13	16.05	16.00	-10	30,445	-0.03%
2022/06/30	22.3	16.37	2	16.30	16.30	20.3	30,994	0.07%
2022/06/29	10	16.65	0	0.00	16.70	10	31,165	0.03%
2022/06/28	2	16.85	3	16.85	16.90	-1	31,677	0.00%
2022/06/27	119	16.92	0	0.00	16.85	119	31,978	0.37%	大買/鉅額交易
2022/06/24	0	0.00	1	17.15	16.95	-1	31,837	0.00%
2022/06/22	2	16.88	0	0.00	16.85	2	31,985	0.01%
2022/06/21	0	0.00	1	16.95	17.10	-1	32,130	0.00%
2022/06/20	1.9	16.90	0	0.00	16.70	1.9	32,505	0.01%
2022/06/17	25	16.63	85	16.55	16.60	-60	32,243	-0.19%
2022/06/16	2	17.08	0	0.00	16.90	2	31,909	0.01%
2022/06/15	2	16.90	10	16.90	16.90	-8	32,139	-0.02%
2022/06/14	6	16.86	0	0.00	16.90	6	32,268	0.02%
2022/06/13	10	16.78	7	16.80	16.85	3	32,212	0.01%
2022/06/10	6	17.11	0	0.00	17.15	6	32,043	0.02%
2022/06/09	6	17.33	3	17.37	17.35	3	32,004	0.01%
2022/06/08	1	17.60	0	0.00	17.60	1	31,912	0.00%
2022/06/07	5	17.71	0	0.00	17.70	5	32,378	0.02%
2022/06/06	1	17.70	12	17.91	18.00	-11	32,415	-0.03%
2022/06/02	5	17.48	0	0.00	17.50	5	32,654	0.02%
2022/06/01	8	17.69	5	17.60	17.55	3	33,482	0.01%
2022/05/31	3.3	17.56	0	0.00	17.95	3.3	33,658	0.01%
2022/05/30	7	17.74	0	0.00	17.70	7	33,382	0.02%
2022/05/27	1.3	17.25	1	17.20	17.25	0.3	33,334	0.00%
2022/05/26	1	16.90	1	17.20	16.95	0	33,548	0.00%
2022/05/25	0	0.00	1	16.80	17.00	-1	34,266	0.00%
2022/05/24	1	17.10	0	0.00	17.00	1	34,984	0.00%
2022/05/23	7	16.97	0.3	17.20	17.05	6.8	35,215	0.02%
2022/05/20	0	0.00	7	17.10	17.05	-7	35,541	-0.02%
2022/05/19	2	16.70	0	0.00	16.80	2	35,645	0.01%
2022/05/18	0	0.00	1	16.90	17.25	-1	35,469	0.00%
2022/05/17	5	16.84	4	16.89	16.85	1	35,397	0.00%
2022/05/16	1	16.55	4	16.73	16.80	-3	35,438	-0.01%
2022/05/13	29	16.61	3	16.65	16.70	26	35,469	0.07%
2022/05/12	13	16.85	37	16.73	16.70	-24	35,265	-0.07%
2022/05/11	7	17.36	12	17.35	17.35	-5	34,614	-0.01%
2022/05/10	10	17.35	16	17.29	17.50	-6	34,449	-0.02%
2022/05/09	16.4	17.91	15	17.90	17.85	1.4	34,032	0.00%
2022/05/06	41	18.36	32.1	18.32	18.40	8.9	33,606	0.03%
2022/05/05	31.9	18.81	0	0.00	18.90	31.9	33,232	0.10%
2022/05/04	0	0.00	20	19.30	19.40	-20	32,016	-0.06%
2022/05/03	0	0.00	2	19.35	19.30	-2	32,347	-0.01%
2022/04/28	0.3	19.15	0	0.00	19.15	0.3	32,851	0.00%
2022/04/27	6	19.07	2	19.20	19.10	4	32,897	0.01%
2022/04/26	9	19.50	0	0.00	19.35	9	32,939	0.03%
2022/04/25	13	18.98	4	19.05	19.15	9	33,000	0.03%
2022/04/22	26	19.35	0	0.00	19.35	26	33,222	0.08%
2022/04/21	8.9	19.29	4	19.26	19.30	4.9	34,166	0.01%
2022/04/20	48	19.33	5	19.45	19.60	43	35,608	0.12%
2022/04/19	6	19.48	0.5	19.60	19.40	5.5	35,711	0.02%
2022/04/18	15	19.51	1	19.70	19.55	14	36,045	0.04%
2022/04/15	12.3	20.02	4	19.95	20.00	8.3	35,692	0.02%
2022/04/14	14.9	20.39	2	20.15	20.15	12.9	35,789	0.04%
2022/04/13	3.3	20.60	1	20.55	20.55	2.3	35,586	0.01%
2022/04/12	0.5	20.65	0	0.00	20.60	0.5	35,447	0.00%
2022/04/11	3	20.78	7	20.57	20.70	-4	35,138	-0.01%
2022/04/08	0.3	20.80	1	20.80	20.95	-0.8	34,541	0.00%
2022/04/07	49	20.91	0.3	20.80	20.70	48.8	34,289	0.14%
2022/04/06	28	20.72	2	21.05	21.10	26	33,694	0.08%
2022/04/01	15	20.51	5	20.40	20.60	10	33,019	0.03%
2022/03/31	1.2	20.55	15	20.46	20.50	-13.8	32,491	-0.04%
2022/03/30	5.5	20.16	12	20.25	20.15	-6.5	31,703	-0.02%
2022/03/29	1	19.90	0	0.00	19.95	1	31,327	0.00%
2022/03/28	1	19.70	6	19.80	19.95	-5	31,270	-0.02%
2022/03/25	14.7	19.78	0	0.00	19.85	14.7	31,246	0.05%
2022/03/24	10	20.10	12	20.13	20.15	-2	30,875	-0.01%
2022/03/23	6	20.28	1	20.20	20.25	5	30,712	0.02%
2022/03/21	9	19.63	0	0.00	19.65	9	29,799	0.03%
2022/03/18	1	19.60	0	0.00	19.60	1	29,812	0.00%
2022/03/17	7	19.46	0	0.00	19.45	7	29,442	0.02%
2022/03/16	11	19.06	1	19.20	19.20	10	29,204	0.03%
2022/03/15	1.3	18.97	30	18.85	19.00	-28.8	29,031	-0.10%
2022/03/11	11	18.90	6	18.95	18.90	5	29,061	0.02%
2022/03/10	27	18.79	1.8	19.02	18.95	25.2	29,074	0.09%
2022/03/09	12	18.31	0	18.35	18.30	12	28,602	0.04%
2022/03/08	29.4	18.29	3	18.25	18.25	26.4	28,406	0.09%
2022/03/07	26.2	18.81	6	18.76	18.90	20.2	27,652	0.07%
2022/03/04	19.2	19.35	0	0.00	19.35	19.2	27,929	0.07%
2022/03/03	3	19.55	0	0.00	19.60	3	27,931	0.01%
2022/03/02	8.2	19.46	1	19.45	19.60	7.2	28,069	0.03%
2022/03/01	7.3	19.53	40	19.60	19.60	-32.7	27,944	-0.12%
2022/02/25	15	19.33	0	0.00	19.50	15	27,627	0.05%
2022/02/24	29.3	19.43	6	19.50	19.50	23.3	26,939	0.09%
2022/02/23	9.8	19.75	0	0.00	19.85	9.8	26,279	0.04%
2022/02/22	22.4	19.76	0	0.00	19.85	22.4	26,396	0.08%
2022/02/21	26.3	19.99	0	0.00	20.05	26.3	26,106	0.10%
2022/02/18	1	20.10	0	0.00	20.10	1	26,459	0.00%
2022/02/17	5	20.23	2	20.20	20.20	3	26,477	0.01%
2022/02/15	10	20.09	6	20.10	20.10	4	26,274	0.02%
2022/02/14	7	20.16	0	0.00	20.30	7	26,109	0.03%
2022/02/11	78	20.35	0	0.00	20.55	78	25,751	0.30%
2022/02/10	6	20.30	0	0.00	20.50	6	25,596	0.02%
2022/02/09	8	20.39	6	20.43	20.45	2	25,426	0.01%
2022/02/08	9	20.35	5	20.35	20.30	4	25,225	0.02%
2022/02/07	24	20.10	0	0.00	20.10	24	24,881	0.10%
2022/01/26	5	19.67	3	19.68	19.65	2	24,408	0.01%
2022/01/25	15.3	19.57	3	19.63	19.70	12.3	24,197	0.05%
2022/01/24	12	19.78	7	19.79	20.00	5	23,764	0.02%
2022/01/21	21	20.05	9	20.01	20.15	12	23,554	0.05%
2022/01/20	2	20.35	0	0.00	20.45	2	23,006	0.01%
2022/01/19	16	20.58	0	0.00	20.55	16	22,785	0.07%
2022/01/18	0	0.00	3	20.63	20.70	-3	22,400	-0.01%
2022/01/17	11	20.42	19	20.34	20.50	-8	22,119	-0.04%
2022/01/14	10	20.23	6	20.69	20.55	4	21,478	0.02%
2022/01/13	40	20.09	9.2	20.21	20.50	30.8	20,292	0.15%
2022/01/12	4	19.38	17	19.51	19.50	-13	18,544	-0.07%
2022/01/11	3	19.33	10	19.18	19.40	-7	18,368	-0.04%
2022/01/10	1	19.05	2	19.05	19.05	-1	18,410	-0.01%
2022/01/07	0	0.00	1	19.05	18.95	-1	18,617	-0.01%
2022/01/06	15	18.82	3	18.75	18.85	12	18,353	0.07%
2022/01/05	53	18.77	0	0.00	18.75	53	18,254	0.29%
2022/01/04	0	0.00	3	18.80	18.80	-3	18,561	-0.02%
2022/01/03	6	18.80	0	0.00	18.85	6	18,623	0.03%
2021/12/30	0.3	19.00	0	0.00	18.95	0.3	18,824	0.00%
2021/12/28	0	0.00	8	18.80	18.90	-8	19,040	-0.04%
2021/12/27	5	18.75	0	0.00	18.75	5	19,132	0.03%
2021/12/20	15	18.58	0	0.00	18.55	15	20,255	0.07%
2021/12/16	4	18.58	0	0.00	18.65	4	20,334	0.02%
2021/12/15	0	0.00	2	18.60	18.65	-2	20,917	-0.01%
2021/12/14	15	18.75	0	0.00	18.75	15	21,365	0.07%
2021/12/13	1.2	18.90	3	18.95	18.90	-1.8	21,367	-0.01%
2021/12/09	0	0.00	1	18.90	19.00	-1	21,678	0.00%
2021/12/08	4	18.80	1	18.85	18.85	3	22,132	0.01%
2021/12/07	2	18.75	0	0.00	18.90	2	22,262	0.01%
2021/12/06	0	0.00	2	18.55	18.70	-2	22,391	-0.01%
2021/12/02	3	18.40	0	0.00	18.60	3	24,218	0.01%
2021/11/30	2.3	18.18	0	0.00	18.60	2.3	26,132	0.01%
2021/11/29	2	18.10	5	18.16	18.20	-3	26,102	-0.01%
2021/11/26	14.3	18.39	0	0.00	18.35	14.3	26,820	0.05%
2021/11/24	1	18.60	0	0.00	18.60	1	29,311	0.00%
2021/11/23	2	18.55	0	0.00	18.60	2	30,266	0.01%
2021/11/22	2	18.73	10	18.65	18.70	-8	30,460	-0.03%
2021/11/19	5.5	18.88	0	0.00	18.95	5.5	30,665	0.02%
2021/11/18	6	19.30	2	19.25	19.30	4	31,135	0.01%
2021/11/17	1	19.20	0	0.00	19.25	1	31,066	0.00%
2021/11/15	5	18.55	2	18.63	18.55	3	30,557	0.01%
2021/11/10	1	18.25	0	0.00	18.30	1	30,857	0.00%
2021/11/09	0.8	18.20	29.5	18.16	18.30	-28.6	30,977	-0.09%
2021/11/05	0	0.00	2	18.20	18.25	-2	31,251	-0.01%
2021/11/04	1	18.20	2	18.20	18.20	-1	31,335	0.00%
2021/11/03	0.4	18.15	0	0.00	18.15	0.4	31,384	0.00%
2021/10/29	7.3	18.27	0	0.00	18.25	7.3	31,549	0.02%
2021/10/27	12	18.35	0	0.00	18.40	12	31,612	0.04%
2021/10/25	0	0.00	17.4	18.51	18.60	-17.4	31,803	-0.05%
2021/10/22	15	18.45	0	0.00	18.50	15	32,298	0.05%
2021/10/21	20	18.55	0	0.00	18.50	20	33,071	0.06%
2021/10/19	1	18.60	0	0.00	18.60	1	34,067	0.00%
2021/10/18	0.3	18.65	11.2	18.45	18.65	-10.9	34,173	-0.03%
2021/10/15	10	18.15	6.7	18.07	18.20	3.3	33,764	0.01%
2021/10/14	3	17.93	0.7	17.95	17.90	2.3	33,864	0.01%
2021/10/13	3	17.88	0	0.00	17.95	3	34,310	0.01%
2021/10/12	2	17.70	0	0.00	18.00	2	34,716	0.01%
2021/10/07	0	0.00	2	18.00	18.00	-2	34,696	-0.01%
2021/10/06	1	17.80	0	0.00	17.85	1	34,890	0.00%
2021/10/04	6	17.73	0	0.00	17.80	6	35,833	0.02%
2021/10/01	1.3	17.81	2	17.85	17.75	-0.7	35,967	0.00%
2021/09/30	11.3	17.89	7	18.10	18.10	4.3	35,851	0.01%
2021/09/29	1	17.85	0	0.00	18.00	1	36,079	0.00%
2021/09/28	2	17.90	1	18.05	18.05	1	36,072	0.00%
2021/09/27	0	0.00	3	18.00	18.00	-3	36,178	-0.01%
2021/09/24	3	18.03	4	18.10	18.05	-1	36,121	0.00%
2021/09/23	2	17.95	1	18.05	18.05	1	36,116	0.00%
2021/09/22	7	17.85	8	17.88	17.90	-1	36,082	0.00%
2021/09/17	3	18.27	12	18.27	18.20	-9	35,621	-0.03%
2021/09/16	1	18.35	1	18.40	18.40	0	35,283	0.00%
2021/09/15	1	18.40	0	0.00	18.35	1	35,155	0.00%
2021/09/14	27	18.66	6	18.56	18.55	21	35,162	0.06%
2021/09/13	9	18.57	0	0.00	18.55	9	35,042	0.03%
2021/09/10	3	18.03	0	0.00	18.25	3	34,858	0.01%
2021/09/09	36	17.76	0	0.00	17.95	36	35,149	0.10%
2021/09/08	33.4	17.84	7	17.85	17.85	26.4	34,927	0.08%
2021/09/07	80	18.23	1	18.10	18.10	79	34,344	0.23%
2021/09/06	4	19.40	15	19.37	19.35	-11	33,144	-0.03%
2021/09/03	16	18.95	1	19.00	19.05	15	31,674	0.05%
2021/09/02	25	18.90	23	18.89	18.85	2	30,881	0.01%
2021/09/01	19	19.36	1	19.35	19.25	18	30,020	0.06%
2021/08/31	5.4	19.16	14	19.26	19.35	-8.6	29,352	-0.03%
2021/08/30	20	19.03	426.5	19.21	19.60	-406.5	28,246	-1.44%	大賣/鉅額交易
2021/08/27	0	0.00	0.5	17.90	18.40	-0.5	26,901	0.00%
2021/08/26	11	17.67	0	0.00	17.85	11	26,238	0.04%
2021/08/25	412	17.75	0.8	17.80	17.80	411.2	26,734	1.54%	大買/鉅額交易
2021/08/24	3	17.15	1.4	17.61	17.70	1.7	26,372	0.01%
2021/08/23	0	0.00	0.3	17.05	17.10	-0.3	25,647	0.00%
2021/08/20	6	16.94	20.2	16.80	16.90	-14.2	25,614	-0.06%
2021/08/18	0	0.00	2	16.80	17.00	-2	25,898	-0.01%
2021/08/17	5	16.83	1	16.85	16.90	4	25,913	0.02%
2021/08/16	25	16.84	6	16.75	16.80	19	25,877	0.07%
2021/08/13	4	16.95	0	0.00	16.95	4	25,848	0.02%
2021/08/12	0	0.00	1	17.20	17.10	-1	25,990	0.00%
2021/08/10	1	17.00	23	17.05	17.00	-22	26,273	-0.08%
2021/08/06	0	0.00	4	17.11	17.10	-4	27,264	-0.01%
2021/08/05	2	17.00	5	17.05	17.05	-3	27,820	-0.01%
2021/08/03	1	16.90	10.4	16.90	17.00	-9.4	29,885	-0.03%
2021/07/30	4	17.00	0	0.00	16.95	4	30,743	0.01%
2021/07/29	0	0.00	8	16.93	17.05	-8	31,030	-0.03%
2021/07/28	5.4	16.64	3	16.65	16.85	2.4	31,290	0.01%
2021/07/27	8	16.81	21.7	16.75	16.75	-13.7	31,684	-0.04%
2021/07/26	4	17.35	0	0.00	17.20	4	32,480	0.01%
2021/07/23	19	17.02	3	17.10	17.15	16	31,973	0.05%
2021/07/22	12	16.83	0	0.00	16.90	12	31,577	0.04%
2021/07/21	18	16.60	1	16.65	16.70	17	31,440	0.05%
2021/07/20	4	16.56	1	16.70	16.50	3	31,511	0.01%
2021/07/16	1	16.30	0	0.00	16.60	1	31,062	0.00%
2021/07/15	1	16.25	0	0.00	16.25	1	30,758	0.00%
2021/07/14	3	16.32	1.4	16.35	16.30	1.6	30,726	0.01%
2021/07/13	1	16.30	12	16.35	16.35	-11	31,238	-0.04%
2021/07/09	2	16.10	20	16.15	16.10	-18	30,499	-0.06%
2021/07/08	5	15.90	6	15.85	15.90	-1	30,047	0.00%
2021/07/07	0	0.00	2	15.70	15.75	-2	29,850	-0.01%
2021/07/06	0.6	15.58	5.1	15.74	15.75	-4.5	29,706	-0.02%
2021/07/05	10.1	15.40	0	0.00	15.45	10.1	29,426	0.03%
2021/07/02	0	0.00	1	15.30	15.30	-1	29,259	0.00%
2021/07/01	2	15.25	2	15.20	15.25	0	29,105	0.00%
2021/06/29	0.3	15.20	0	0.00	15.15	0.3	28,937	0.00%
2021/06/25	0	0.00	4	15.15	15.15	-4	28,918	-0.01%
2021/06/21	8	14.80	0	0.00	14.80	8	28,549	0.03%
2021/06/18	32.2	14.97	12	14.95	14.90	20.2	28,221	0.07%
2021/06/17	3	15.05	4	15.05	15.05	-1	27,741	0.00%
2021/06/16	0.5	15.10	0	0.00	15.15	0.5	27,915	0.00%
2021/06/15	2	15.05	0	0.00	15.10	2	27,789	0.01%
2021/06/11	1	15.10	0	0.00	15.15	1	27,730	0.00%
2021/06/10	1	15.05	0	0.00	15.10	1	27,746	0.00%
2021/06/08	12	15.22	0	0.00	15.30	12	27,409	0.04%
2021/06/07	2.4	15.06	0	0.00	15.20	2.4	27,247	0.01%
2021/06/03	2	15.20	21	15.20	15.25	-19	27,056	-0.07%
2021/06/02	6	15.19	18	15.13	15.15	-12	26,789	-0.04%
2021/05/31	0.3	14.80	0	0.00	14.80	0.3	26,079	0.00%
2021/05/28	2	14.70	0	0.00	14.70	2	26,043	0.01%
2021/05/27	11	14.50	0	0.00	14.50	11	25,968	0.04%
2021/05/25	2	14.63	1	14.60	14.65	1	25,896	0.00%
2021/05/19	1	14.20	0	0.00	14.25	1	25,374	0.00%
2021/05/18	1	14.15	2	14.15	14.25	-1	25,257	0.00%
2021/05/17	6	13.77	13	13.81	13.80	-7	25,187	-0.03%
2021/05/13	5	14.06	1	14.05	14.05	4	24,008	0.02%
2021/05/12	4	14.34	3	14.40	14.30	1	23,669	0.00%
2021/05/11	4	15.00	0	0.00	14.90	4	22,174	0.02%
2021/05/10	0	0.00	35	15.11	15.20	-35	21,581	-0.16%
2021/05/06	22	14.74	0	0.00	14.80	22	20,863	0.11%
2021/05/05	4	14.55	1	14.45	14.55	3	20,432	0.01%
2021/05/04	28	14.57	10.2	14.75	14.45	17.8	19,962	0.09%
2021/05/03	52	14.90	0.2	14.85	14.65	51.8	19,054	0.27%
2021/04/29	0.4	14.10	0	0.00	14.10	0.4	17,556	0.00%
2021/04/28	2	14.15	0	0.00	14.15	2	17,532	0.01%
2021/04/27	10	14.05	0	0.00	14.10	10	17,796	0.06%
2021/04/26	2	13.95	10	14.00	14.10	-8	17,606	-0.05%
2021/04/20	0	0.00	14	14.01	14.05	-14	16,879	-0.08%
2021/04/19	2	14.00	0	0.00	14.05	2	16,737	0.01%
2021/04/16	1	13.55	0	0.00	13.70	1	16,123	0.01%
2021/04/15	0	0.00	0.3	13.45	13.55	-0.3	16,064	0.00%
2021/04/13	1	13.45	0	0.00	13.40	1	15,840	0.01%
2021/04/12	0	0.00	2	13.40	13.40	-2	15,701	-0.01%
2021/04/09	2	13.25	0	0.00	13.30	2	15,537	0.01%
2021/04/08	5	13.30	0	0.00	13.30	5	15,456	0.03%
2021/04/06	4	13.34	6	13.33	13.30	-2	15,558	-0.01%
2021/03/31	0.4	13.40	0	0.00	13.40	0.4	15,360	0.00%
2021/03/30	1	13.40	0.2	13.40	13.45	0.8	15,108	0.01%
2021/03/29	0	0.00	1	13.35	13.40	-1	14,953	-0.01%
2021/03/26	1	13.30	1	13.30	13.30	0	14,774	0.00%
2021/03/25	2	13.20	0	0.00	13.30	2	14,698	0.01%
2021/03/24	1	13.20	0	0.00	13.20	1	14,722	0.01%
2021/03/22	0	0.00	1	13.20	13.20	-1	14,775	-0.01%
2021/03/19	1	13.10	0	0.00	13.10	1	14,780	0.01%
2021/03/18	1	13.20	0	0.00	13.20	1	14,451	0.01%
2021/03/17	3	13.25	0	0.00	13.20	3	14,523	0.02%
2021/03/15	3	13.30	0	0.00	13.30	3	14,569	0.02%
2021/03/04	1	13.00	0	0.00	13.00	1	14,957	0.01%
2021/03/02	2	13.00	0	0.00	12.95	2	14,725	0.01%
2021/02/26	2.4	12.97	0	0.00	12.95	2.4	14,593	0.02%
2021/02/25	1	13.15	15	13.15	13.25	-14	14,193	-0.10%
2021/02/24	0	0.00	1	13.05	13.10	-1	14,062	-0.01%
2021/02/23	0	0.00	10	13.05	13.05	-10	14,005	-0.07%
2021/02/22	0	0.00	1	12.95	12.90	-1	13,870	-0.01%
2021/02/19	0	0.00	1	12.80	12.90	-1	13,883	-0.01%
2021/02/18	0	0.00	5	12.90	12.90	-5	13,828	-0.04%
2021/02/17	0	0.00	4	12.90	12.90	-4	13,856	-0.03%
2021/02/05	1	12.65	0	0.00	12.70	1	13,528	0.01%
2021/02/04	7	12.60	1	12.60	12.55	6	13,555	0.04%
2021/02/03	1	12.55	0	0.00	12.55	1	13,800	0.01%
2021/02/02	0	0.00	2	12.75	12.60	-2	13,598	-0.01%
2021/01/29	3.4	12.60	0	0.00	12.50	3.4	13,397	0.03%
2021/01/28	4	12.68	0	0.00	12.65	4	13,059	0.03%
2021/01/20	4	12.79	0	0.00	12.80	4	12,518	0.03%
2021/01/18	0	0.00	0.1	13.05	13.05	-0.1	12,036	0.00%
2021/01/14	1	13.25	0	0.00	13.30	1	11,951	0.01%
2021/01/13	0	0.00	1	13.25	13.25	-1	11,906	-0.01%
2021/01/07	0	0.00	16.8	13.17	13.15	-16.8	11,352	-0.15%
2021/01/06	1	13.15	0	0.00	13.15	1	11,319	0.01%
2021/01/05	1	13.20	0	0.00	13.20	1	11,178	0.01%
2020/12/31	0.5	13.20	0.7	13.20	13.25	-0.1	11,116	0.00%
2020/12/30	0	0.00	3	13.10	13.25	-3	11,043	-0.03%
2020/12/29	0	0.00	1	13.05	13.05	-1	10,802	-0.01%
2020/12/28	10	13.00	0.1	13.00	13.00	9.9	10,776	0.09%
2020/12/24	0	0.00	10	13.00	13.05	-10	10,897	-0.09%
2020/12/23	0	0.00	10.5	13.00	13.00	-10.5	10,984	-0.10%
2020/12/17	0	0.00	0.7	13.10	13.15	-0.7	11,496	-0.01%
2020/12/16	0	0.00	31	13.10	13.10	-31	11,507	-0.27%
2020/12/15	0	0.00	1	13.00	12.95	-1	11,510	-0.01%
2020/12/11	0	0.00	18	13.11	13.15	-18	11,613	-0.15%
2020/12/10	4	12.90	0	0.00	12.95	4	11,487	0.03%
2020/12/09	2	12.95	20	12.95	12.95	-18	11,395	-0.16%
2020/12/08	13	13.01	0	0.00	12.95	13	11,315	0.11%
2020/12/07	1	13.20	0	0.00	13.20	1	11,141	0.01%
2020/12/04	0	0.00	1	13.30	13.25	-1	11,043	-0.01%
2020/12/03	10	13.25	10	13.20	13.25	0	11,002	0.00%
2020/12/01	1	13.25	2	13.25	13.30	-1	11,024	-0.01%
2020/11/30	0.5	13.35	0	0.00	13.35	0.5	11,135	0.00%
2020/11/27	1	13.30	4	13.35	13.35	-3	10,464	-0.03%
2020/11/26	0	0.00	32	13.27	13.35	-32	10,389	-0.31%
2020/11/25	10	13.30	14	13.34	13.30	-4	10,572	-0.04%
2020/11/24	16	13.29	0	0.00	13.30	16	10,609	0.15%
2020/11/23	0	0.00	3	13.35	13.35	-3	10,605	-0.03%
2020/11/18	1	13.30	7	13.31	13.35	-6	10,607	-0.06%
2020/11/13	10	13.15	0	0.00	13.20	10	11,200	0.09%
2020/11/11	0	0.00	1	13.35	13.35	-1	11,179	-0.01%
2020/11/10	0	0.00	1	13.15	13.20	-1	10,959	-0.01%
2020/11/09	1	13.05	0	0.00	13.05	1	10,922	0.01%
2020/11/04	20	12.80	0	0.00	12.85	20	12,653	0.16%
2020/11/02	0	0.00	0	12.75	12.70	0	13,904	0.00%
2020/10/30	0.6	12.65	0.1	12.65	12.60	0.5	14,527	0.00%
2020/10/29	1	12.70	0	0.00	12.65	1	14,705	0.01%
2020/10/28	0	0.00	0	12.85	12.85	0	14,760	0.00%
2020/10/22	0	0.00	1	12.75	12.65	-1	15,670	-0.01%
2020/10/19	0	0.00	1	12.85	12.90	-1	16,071	-0.01%
2020/10/08	0	0.00	12	12.95	12.95	-12	16,505	-0.07%
2020/09/30	0.5	12.90	0	0.00	12.80	0.5	16,800	0.00%
2020/09/24	1	12.50	1	12.50	12.40	0	17,335	0.00%
2020/09/23	4	12.80	0	0.00	12.75	4	17,165	0.02%
2020/09/22	1	12.85	0.4	12.95	12.85	0.6	17,100	0.00%
2020/09/21	2	12.95	1	13.05	12.95	1	17,166	0.01%
2020/09/11	2	13.00	0	0.00	13.10	2	18,017	0.01%
2020/09/10	3	12.97	2.1	13.05	13.05	0.9	18,090	0.01%
2020/09/09	1	12.95	1	12.90	13.00	0	18,132	0.00%
2020/09/07	0	0.00	1	13.05	13.05	-1	18,512	-0.01%
2020/09/04	5	12.95	0	0.00	13.00	5	18,794	0.03%
2020/09/02	6	13.06	43	13.10	13.05	-37	18,841	-0.20%
2020/09/01	2	13.20	5	13.15	13.15	-3	19,018	-0.02%
2020/08/31	0.5	13.25	0	0.00	13.25	0.5	19,164	0.00%
2020/08/28	1	13.20	10	13.20	13.15	-9	19,252	-0.05%
2020/08/26	1	13.20	2	13.25	13.25	-1	19,801	-0.01%
2020/08/24	10	13.20	0	0.00	13.15	10	20,724	0.05%
2020/08/21	5	13.40	1	13.50	13.45	4	20,731	0.02%
2020/08/20	5	13.03	0	0.00	13.00	5	20,427	0.02%
2020/08/19	1	13.20	0	0.00	13.15	1	20,199	0.00%
2020/08/18	3	13.20	1	13.20	13.20	2	20,173	0.01%
2020/08/17	3	13.05	0	0.00	13.20	3	20,374	0.01%
2020/08/14	1	13.10	0	0.00	13.15	1	20,490	0.00%
2020/08/13	4	13.13	0	0.00	13.20	4	20,576	0.02%
2020/08/12	2	13.25	0	0.00	13.25	2	20,564	0.01%
2020/08/11	23	13.12	0	0.00	13.10	23	20,388	0.11%
2020/08/07	5	13.85	0	0.00	13.85	5	19,168	0.03%
2020/08/06	5	13.85	6	13.80	13.90	-1	18,712	-0.01%
2020/08/05	1	13.70	21	13.62	13.65	-20	18,234	-0.11%
2020/07/31	4.6	13.36	1	13.50	13.35	3.6	17,674	0.02%
2020/07/30	0.9	13.45	2	13.45	13.45	-1.1	17,523	-0.01%
2020/07/29	0	0.00	62	13.43	13.40	-62	17,562	-0.35%
2020/07/24	1	13.50	1	13.50	13.45	0	17,994	0.00%
2020/07/21	0	0.00	11	13.52	13.50	-11	18,151	-0.06%
2020/07/17	0	0.00	1	13.50	13.50	-1	18,280	-0.01%
2020/07/16	0	0.00	1	13.55	13.50	-1	18,613	-0.01%
2020/07/15	0.8	13.55	0	0.00	13.55	0.8	18,489	0.00%
2020/07/14	2	13.55	1	13.60	13.55	1	18,649	0.01%
2020/07/13	1	13.60	0	0.00	13.60	1	18,961	0.01%
2020/07/10	6	13.50	8	13.55	13.55	-2	19,134	-0.01%
2020/07/09	0	0.00	2	13.55	13.55	-2	19,296	-0.01%
2020/07/08	2	13.55	1	13.60	13.60	1	19,481	0.01%
2020/07/07	0	0.00	4	13.60	13.60	-4	19,531	-0.02%
2020/07/06	2	13.60	6	13.63	13.65	-4	19,441	-0.02%
2020/07/03	6.5	13.45	1	13.50	13.50	5.5	19,365	0.03%
2020/07/01	0	0.00	0.2	13.50	13.50	-0.2	19,807	0.00%
2020/06/30	0.6	13.35	10	13.40	13.35	-9.4	19,927	-0.05%
2020/06/29	4	13.31	3	13.30	13.30	1	20,145	0.00%
2020/06/24	10	13.55	2	13.55	13.55	8	20,258	0.04%
2020/06/19	11	13.27	2	13.43	13.20	9	21,470	0.04%
2020/06/18	10	13.41	0	0.00	13.35	10	21,604	0.05%
2020/06/17	0	0.00	3	13.40	13.60	-3	21,816	-0.01%
2020/06/16	0	0.00	3	13.50	13.50	-3	23,010	-0.01%
2020/06/15	6	13.23	0	0.00	13.20	6	24,374	0.02%
2020/06/12	3	13.20	1	13.10	13.20	2	25,158	0.01%
2020/06/11	1	13.65	4	13.50	13.40	-3	25,695	-0.01%
2020/06/10	0	0.00	26	13.62	13.70	-26	26,204	-0.10%
2020/06/09	10	13.50	0	0.00	13.50	10	27,071	0.04%
2020/06/08	0	0.00	2	13.60	13.60	-2	27,772	-0.01%
2020/06/05	8.2	13.43	5	13.45	13.40	3.2	27,939	0.01%
2020/06/04	21	13.51	0	0.00	13.55	21	28,337	0.07%
2020/06/03	1	13.45	11	13.51	13.60	-10	28,680	-0.03%
2020/06/02	10	13.35	1	13.35	13.30	9	28,691	0.03%
2020/06/01	2	13.15	0.1	13.20	13.20	1.9	28,555	0.01%
2020/05/29	0.5	13.00	0.3	13.00	13.00	0.2	28,509	0.00%
2020/05/28	0	0.00	3	12.75	12.70	-3	28,082	-0.01%
2020/05/27	1	12.70	0	0.00	12.65	1	28,443	0.00%
2020/05/26	0	0.00	5	12.70	12.70	-5	28,615	-0.02%
2020/05/25	2	12.55	0	0.00	12.50	2	28,655	0.01%
2020/05/22	1	12.55	0	0.00	12.50	1	28,785	0.00%
2020/05/21	0	0.00	13	12.64	12.65	-13	28,632	-0.05%
2020/05/20	1	12.60	55	12.60	12.65	-54	28,628	-0.19%
2020/05/19	2	12.65	2	12.65	12.65	0	28,739	0.00%
2020/05/15	0	0.00	0.1	12.40	12.35	-0.1	28,915	0.00%
2020/05/14	9	12.31	0	0.00	12.30	9	28,941	0.03%
2020/05/13	2	12.45	0	0.00	12.45	2	28,667	0.01%
2020/05/12	1	12.50	0	0.00	12.45	1	28,707	0.00%
2020/05/11	2	12.60	10	12.60	12.60	-8	28,559	-0.03%
2020/05/08	10	12.35	4	12.40	12.35	6	28,440	0.02%
2020/05/07	3	12.27	5	12.30	12.30	-2	28,517	-0.01%
2020/05/04	24	12.21	50	12.30	12.25	-26	28,524	-0.09%
2020/04/30	1.6	12.72	14	12.55	12.75	-12.5	28,288	-0.04%
2020/04/29	1	12.35	6	12.32	12.35	-5	28,319	-0.02%
2020/04/28	28	12.05	0	0.00	12.05	28	28,403	0.10%
2020/04/23	3	11.80	0	0.00	11.80	3	29,311	0.01%
2020/04/21	12	11.90	0	0.00	11.75	12	29,380	0.04%
2020/04/17	16	12.26	0	0.00	12.25	16	29,055	0.06%
2020/04/16	12	12.11	0	0.00	12.25	12	28,844	0.04%
2020/04/15	2	12.30	0	0.00	12.40	2	28,574	0.01%
2020/04/14	1	12.10	0	0.00	12.20	1	28,344	0.00%
2020/04/13	2	11.95	0	0.00	12.00	2	28,111	0.01%
2020/04/10	2	12.10	0	0.00	12.25	2	27,918	0.01%
2020/04/09	2	11.88	0	0.00	11.95	2	27,818	0.01%
2020/04/07	7	11.65	0	0.00	11.70	7	27,564	0.03%
2020/04/06	1	11.50	0	0.00	11.70	1	27,415	0.00%
2020/04/01	18	11.60	0	0.00	11.60	18	27,004	0.07%
2020/03/31	2	11.75	0	0.00	11.70	2	26,772	0.01%
2020/03/30	0	0.00	11	11.55	11.80	-11	26,379	-0.04%
2020/03/27	17	11.86	1	11.70	11.85	16	26,118	0.06%
2020/03/26	0	0.00	1	11.55	11.60	-1	25,688	0.00%
2020/03/25	4	11.75	0	0.00	11.70	4	25,584	0.02%
2020/03/24	2	10.95	1	11.05	11.05	1	25,066	0.00%
2020/03/23	7	10.49	0	0.00	10.50	7	24,761	0.03%
2020/03/20	80	10.52	10	10.85	10.85	70	24,406	0.29%
2020/03/19	34	10.32	24	10.41	10.30	10	23,266	0.04%
2020/03/18	41	11.67	2.3	11.66	11.40	38.7	21,943	0.18%
2020/03/17	5	11.98	36.6	12.09	11.95	-31.6	21,157	-0.15%
2020/03/16	41	12.74	2	12.55	12.55	39	20,307	0.19%
2020/03/13	8	12.64	41.3	12.74	13.15	-33.3	19,496	-0.17%
2020/03/12	6	13.57	1	13.55	13.50	5	18,503	0.03%
2020/03/11	1	13.95	0	0.00	13.90	1	17,683	0.01%
2020/03/10	6.1	13.70	4	13.80	13.95	2.1	17,321	0.01%
2020/03/09	8	13.89	0	0.00	13.85	8	16,788	0.05%
2020/03/06	2	14.13	0	0.00	14.05	2	16,194	0.01%
2020/03/04	3.2	14.11	3	14.13	14.20	0.2	15,929	0.00%
2020/03/02	10	14.02	21	14.00	14.00	-11	15,503	-0.07%
2020/02/27	7	14.25	0	0.00	14.20	7	15,577	0.04%
2020/02/25	0.5	14.40	20	14.40	14.35	-19.5	15,157	-0.13%
2020/02/17	3	14.50	0	0.00	14.50	3	14,373	0.02%
2020/02/11	1	14.45	0	0.00	14.40	1	14,590	0.01%
2020/02/10	4	14.20	2	14.20	14.35	2	14,840	0.01%
2020/02/07	5	14.35	0	0.00	14.30	5	14,858	0.03%
2020/02/06	0	0.00	4	14.40	14.45	-4	14,881	-0.03%
2020/02/05	0	0.00	2	14.25	14.35	-2	14,931	-0.01%
2020/02/04	1.5	14.32	0	0.00	14.35	1.5	14,877	0.01%
2020/02/03	6	14.03	0	0.00	14.15	6	15,126	0.04%
2020/01/31	1	14.30	0	0.00	14.15	1	14,723	0.01%
2020/01/30	24	14.22	3	14.17	14.10	21	14,635	0.14%
2020/01/20	7.5	14.72	0	0.00	14.70	7.5	13,737	0.05%
2020/01/17	3	14.65	0	0.00	14.65	3	13,432	0.02%
2020/01/13	1	14.45	0	0.00	14.55	1	12,993	0.01%
2020/01/10	0.2	14.45	7	14.45	14.45	-6.8	12,926	-0.05%
2020/01/08	0	0.00	1	14.30	14.30	-1	12,861	-0.01%
2020/01/07	3	14.35	0	0.00	14.40	3	12,794	0.02%
2020/01/06	2	14.43	0	0.00	14.40	2	12,827	0.02%
2020/01/03	1	14.55	0	0.00	14.55	1	12,816	0.01%
2019/12/31	0	0.00	0.3	14.50	14.50	-0.3	12,740	0.00%
2019/12/30	1	14.55	0	0.00	14.60	1	12,754	0.01%
2019/12/27	1	14.55	0	0.00	14.60	1	12,724	0.01%
2019/12/24	1	14.55	10	14.55	14.50	-9	12,963	-0.07%
2019/12/19	1	14.50	0	0.00	14.60	1	12,793	0.01%
2019/12/18	0.5	14.50	4	14.50	14.55	-3.5	12,683	-0.03%
2019/12/17	0	0.00	10	14.45	14.50	-10	12,701	-0.08%
2019/12/16	2	14.40	1	14.40	14.45	1	12,699	0.01%
2019/12/13	8	14.40	0	0.00	14.40	8	12,764	0.06%
2019/12/12	0.2	14.30	1	14.35	14.30	-0.8	12,838	-0.01%
2019/12/11	0	0.00	3	14.25	14.30	-3	12,824	-0.02%
2019/12/04	1	14.30	0	0.00	14.30	1	13,687	0.01%
2019/12/03	1	14.30	2.7	14.31	14.35	-1.7	13,785	-0.01%
2019/12/02	2.5	14.26	0	0.00	14.30	2.5	13,806	0.02%
2019/11/26	2	14.40	0	0.00	14.40	2	15,293	0.01%
2019/11/25	0	0.00	14	14.35	14.40	-14	14,698	-0.10%
2019/11/20	2	14.35	2.5	14.40	14.40	-0.5	15,022	0.00%
2019/11/19	0	0.00	1	14.35	14.40	-1	14,983	-0.01%
2019/11/18	11	14.30	3	14.35	14.40	8	15,048	0.05%
2019/11/15	2	14.35	0	0.00	14.30	2	15,055	0.01%
2019/11/11	1	14.35	0	0.00	14.35	1	15,285	0.01%
2019/11/08	1	14.45	0	0.00	14.50	1	15,255	0.01%
2019/11/07	3	14.45	0	0.00	14.45	3	15,590	0.02%
2019/11/05	3	14.32	5.3	14.30	14.40	-2.3	15,751	-0.01%
2019/11/04	5.5	14.20	2	14.25	14.30	3.5	15,825	0.02%
2019/11/01	3	14.10	0	0.00	14.20	3	15,845	0.02%
2019/10/31	0	0.00	1	14.15	14.15	-1	16,057	-0.01%
2019/10/29	0	0.00	20	14.05	14.05	-20	16,051	-0.12%
2019/10/28	4.5	14.00	0	0.00	14.00	4.5	15,893	0.03%
2019/10/24	1	13.95	0	0.00	14.00	1	15,989	0.01%
2019/10/22	0	0.00	20	13.95	14.00	-20	16,269	-0.12%
2019/10/18	1	13.90	0	0.00	13.95	1	16,510	0.01%
2019/10/17	0	0.00	2	13.95	13.95	-2	16,648	-0.01%
2019/10/14	0	0.00	3	13.90	13.90	-3	17,143	-0.02%
2019/10/09	3	13.80	0	0.00	13.75	3	17,196	0.02%
2019/10/08	5	13.84	599	13.80	13.85	-594	17,366	-3.42%	大賣/鉅額交易
2019/10/07	2	13.83	58	13.80	13.80	-56	17,448	-0.32%
2019/10/04	4	13.78	0	0.00	13.75	4	17,457	0.02%
2019/10/03	2	13.80	0	0.00	13.80	2	17,488	0.01%
2019/10/02	1	13.90	0	0.00	13.90	1	17,541	0.01%
2019/10/01	1	13.95	0	0.00	14.00	1	17,436	0.01%
2019/09/26	0	0.00	3.4	13.99	13.95	-3.4	17,368	-0.02%
2019/09/24	0.5	14.05	1	14.00	14.05	-0.5	17,400	0.00%
2019/09/20	0	0.00	4	14.06	14.10	-4	17,518	-0.02%
2019/09/18	0	0.00	1	14.05	14.10	-1	17,236	-0.01%
2019/09/17	0	0.00	61.2	13.95	14.00	-61.2	17,057	-0.36%
2019/09/16	2	13.85	0	0.00	13.85	2	17,059	0.01%
2019/09/12	0	0.00	1	13.85	13.85	-1	17,050	-0.01%
2019/09/11	663	13.90	0	0.00	13.90	663	17,071	3.88%	大買/鉅額交易
2019/09/10	4	13.84	1	13.85	13.90	3	17,039	0.02%
2019/09/09	3	13.82	2	13.75	13.80	1	16,822	0.01%
2019/09/06	1	13.70	1	13.70	13.75	0	16,748	0.00%
2019/09/05	2	13.58	0	0.00	13.65	2	16,697	0.01%
2019/09/03	1	13.45	0	0.00	13.45	1	16,973	0.01%
2019/09/02	2	13.48	0	0.00	13.45	2	17,144	0.01%
2019/08/30	2	13.40	0	0.00	13.40	2	17,252	0.01%
2019/08/29	13	13.36	0	0.00	13.35	13	16,717	0.08%
2019/08/28	0.5	13.55	0	0.00	13.50	0.5	16,111	0.00%
2019/08/27	1	13.45	0	0.00	13.45	1	16,227	0.01%
2019/08/23	17	13.63	0	0.00	13.65	17	16,094	0.11%
2019/08/21	1	13.70	0	0.00	13.65	1	17,472	0.01%
2019/08/20	2	13.65	0	0.00	13.65	2	17,581	0.01%
2019/08/16	2	13.68	0	0.00	13.55	2	17,708	0.01%
2019/08/14	2	13.65	0	0.00	13.65	2	17,700	0.01%
2019/08/13	11	13.67	0	0.00	13.60	11	17,669	0.06%
2019/08/12	16	13.69	4	13.63	13.70	12	17,584	0.07%
2019/08/08	1	14.30	0	0.00	14.30	1	17,240	0.01%
2019/08/07	6	14.35	0	0.00	14.35	6	16,817	0.04%
2019/08/06	1	14.35	35	14.14	14.35	-34	16,932	-0.20%
2019/08/05	5	14.32	0	0.00	14.35	5	16,796	0.03%
2019/08/02	4	14.28	4	14.30	14.25	0	16,717	0.00%
2019/08/01	11	14.50	0	0.00	14.45	11	16,650	0.07%
2019/07/29	0.7	14.70	0	0.00	14.70	0.7	16,445	0.00%
2019/07/24	0	0.00	1	14.65	14.55	-1	16,819	-0.01%
2019/07/23	1	14.70	0	0.00	14.65	1	17,011	0.01%
2019/07/19	0	0.00	3	14.72	14.70	-3	17,729	-0.02%
2019/07/18	1	14.65	0	0.00	14.65	1	17,732	0.01%
2019/07/17	0	0.00	24	14.56	14.65	-24	17,651	-0.14%
2019/07/16	0	0.00	3	14.55	14.55	-3	17,741	-0.02%
2019/07/12	0	0.00	6	14.56	14.55	-6	17,662	-0.03%
2019/07/11	0	0.00	3	14.48	14.50	-3	17,487	-0.02%
2019/07/09	4	14.36	0	0.00	14.40	4	17,517	0.02%
2019/07/08	0	0.00	3	14.40	14.40	-3	17,633	-0.02%
2019/07/02	1	14.25	0	0.00	14.25	1	17,951	0.01%
2019/07/01	1	14.30	1	14.35	14.30	0	17,976	0.00%
2019/06/27	1	14.35	0	0.00	14.30	1	17,996	0.01%
2019/06/26	1	14.30	1	14.35	14.25	0	18,051	0.00%
2019/06/25	0.5	14.35	2	14.35	14.35	-1.5	18,010	-0.01%
2019/06/24	0	0.00	10	14.35	14.35	-10	18,085	-0.06%
2019/06/21	0	0.00	1	14.35	14.35	-1	18,238	-0.01%
2019/06/20	0	0.00	26	14.35	14.35	-26	18,312	-0.14%
2019/06/19	0	0.00	2	14.30	14.30	-2	18,669	-0.01%
2019/06/18	0	0.00	1	14.20	14.20	-1	18,541	-0.01%
2019/06/14	0	0.00	2	14.20	14.15	-2	18,893	-0.01%
2019/06/13	5	14.02	1	14.05	14.05	4	18,937	0.02%
2019/06/11	1	14.30	5	14.20	14.15	-4	18,809	-0.02%
2019/06/06	1	14.30	7	14.30	14.25	-6	18,749	-0.03%
2019/06/05	0	0.00	31	14.15	14.20	-31	19,513	-0.16%
2019/06/04	0	0.00	1	14.20	14.10	-1	19,525	-0.01%
2019/05/31	0	0.00	6	14.08	14.10	-6	19,408	-0.03%
2019/05/30	0.5	14.00	0	0.00	14.00	0.5	19,139	0.00%
2019/05/28	1	13.90	0	0.00	13.90	1	19,593	0.01%
2019/05/27	0	0.00	5	14.06	14.10	-5	18,394	-0.03%
2019/05/24	0	0.00	10	14.00	14.00	-10	18,252	-0.05%
2019/05/23	0	0.00	2	13.88	13.95	-2	18,161	-0.01%
2019/05/22	2	13.90	2	13.93	13.85	0	18,265	0.00%
2019/05/21	0	0.00	14	13.99	14.00	-14	18,406	-0.08%
2019/05/20	0	0.00	2	13.85	13.85	-2	18,269	-0.01%
2019/05/17	2	13.70	1	13.80	13.75	1	18,335	0.01%
2019/05/16	3	13.70	0	0.00	13.70	3	18,410	0.02%
2019/05/15	2	13.80	1	13.85	13.75	1	18,301	0.01%
2019/05/14	11	13.71	2	13.75	13.75	9	18,286	0.05%
2019/05/13	31	13.90	2	13.90	13.85	29	18,111	0.16%
2019/05/09	1	13.90	0	0.00	13.85	1	18,350	0.01%
2019/05/08	40	13.90	0	0.00	14.05	40	18,217	0.22%
2019/05/07	3	13.90	18	13.95	13.95	-15	18,179	-0.08%
2019/05/06	10	13.88	1	13.90	13.85	9	18,278	0.05%
2019/05/03	7	14.01	0	0.00	14.00	7	18,092	0.04%
2019/04/30	0	0.00	12	14.02	14.00	-12	17,854	-0.07%
2019/04/29	0	0.00	5	13.97	14.00	-5	17,960	-0.03%
2019/04/26	9.5	13.85	9	13.89	13.90	0.5	17,634	0.00%
2019/04/25	23	14.11	0	0.00	14.10	23	16,934	0.14%
2019/04/24	3	14.17	0	0.00	14.20	3	16,893	0.02%
2019/04/23	1	14.15	0	0.00	14.15	1	16,882	0.01%
2019/04/22	51	14.15	7	14.25	14.10	44	16,841	0.26%
2019/04/18	8	14.16	3	14.20	14.20	5	16,873	0.03%
2019/04/16	6	14.24	0	0.00	14.20	6	16,985	0.04%
2019/04/15	23	14.22	0	0.00	14.20	23	17,120	0.13%
2019/04/12	20	14.20	0	0.00	14.20	20	17,108	0.12%
2019/04/11	3	14.25	0	0.00	14.25	3	16,935	0.02%
2019/04/10	21	14.20	0	0.00	14.25	21	16,894	0.12%
2019/04/09	2	14.18	0	0.00	14.25	2	16,839	0.01%
2019/04/08	1	14.15	1	14.15	14.15	0	16,866	0.00%
2019/04/03	2	14.10	4	14.10	14.10	-2	16,981	-0.01%
2019/04/02	1	14.05	2	14.05	14.10	-1	17,161	-0.01%
2019/04/01	0	0.00	3	14.03	14.00	-3	17,226	-0.02%
2019/03/29	0	0.00	10	14.00	14.05	-10	17,144	-0.06%
2019/03/28	1	13.95	8	13.95	13.95	-7	17,027	-0.04%
2019/03/27	4	14.00	0	0.00	13.95	4	17,111	0.02%
2019/03/26	1	13.95	0	0.00	14.00	1	17,109	0.01%
2019/03/25	5	13.77	0	0.00	13.85	5	17,336	0.03%
2019/03/22	13	13.93	0	0.00	13.85	13	17,093	0.08%
2019/03/21	10	13.95	0	0.00	14.00	10	16,710	0.06%
2019/03/20	1	14.00	3	13.95	14.00	-2	16,833	-0.01%
2019/03/19	2	14.00	0	0.00	14.00	2	16,689	0.01%
2019/03/15	1	13.80	0	0.00	13.85	1	16,712	0.01%
2019/03/14	8	13.77	0	0.00	13.75	8	16,591	0.05%
2019/03/13	3	13.75	0	0.00	13.75	3	16,703	0.02%
2019/03/12	4	13.75	0	0.00	13.75	4	16,757	0.02%
2019/03/11	63	13.71	0	0.00	13.65	63	16,589	0.38%
2019/03/08	5	13.89	0.2	13.95	13.85	4.8	15,595	0.03%
2019/03/07	1	13.95	1	13.95	13.95	0	15,702	0.00%
2019/03/06	1	13.95	9	13.95	14.00	-8	15,935	-0.05%
2019/03/05	7	13.90	0	0.00	13.90	7	16,045	0.04%
2019/03/04	10	13.86	1.4	13.93	13.95	8.6	16,225	0.05%
2019/02/27	1	13.90	0	0.00	13.95	1	16,183	0.01%
2019/02/26	8.5	13.98	0	0.00	13.95	8.5	16,222	0.05%
2019/02/22	5	13.86	0	0.00	13.95	5	16,398	0.03%
2019/02/21	2	13.80	0	0.00	13.90	2	16,512	0.01%
2019/02/20	2	13.90	31	13.90	13.90	-29	16,535	-0.18%
2019/02/19	2	13.80	0	0.00	13.80	2	16,462	0.01%
2019/02/18	0	0.00	1	13.75	13.80	-1	16,430	-0.01%
2019/02/15	3	13.67	0	0.00	13.70	3	16,537	0.02%
2019/02/14	0	0.00	2	13.70	13.65	-2	16,621	-0.01%
2019/02/12	13	13.64	0	0.00	13.65	13	16,829	0.08%
2019/02/11	7	13.64	0	0.00	13.65	7	16,800	0.04%
2019/01/30	0.5	13.60	0	0.00	13.60	0.5	16,820	0.00%
2019/01/29	7	13.41	0	0.00	13.50	7	16,733	0.04%
2019/01/24	12.5	13.31	0	0.00	13.30	12.5	16,586	0.08%
2019/01/22	24	13.29	0	0.00	13.30	24	16,675	0.14%
2019/01/21	2	13.33	0	0.00	13.30	2	16,457	0.01%
2019/01/18	20	13.40	0	0.00	13.40	20	16,398	0.12%
2019/01/16	8	13.33	0	0.00	13.30	8	16,779	0.05%
2019/01/15	3	13.42	0	0.00	13.45	3	16,635	0.02%
2019/01/14	0	0.00	11	13.35	13.35	-11	16,573	-0.07%
2019/01/11	20	13.30	0	0.00	13.30	20	16,769	0.12%
2019/01/10	2	13.30	0	0.00	13.35	2	16,581	0.01%
2019/01/09	0	0.00	4	13.43	13.45	-4	16,565	-0.02%
2019/01/08	2.5	13.21	0	0.00	13.25	2.5	16,487	0.02%
2019/01/04	2	13.03	0	0.00	13.00	2	16,888	0.01%
2019/01/03	4	13.10	0	0.00	13.10	4	17,612	0.02%
2018/12/28	14	13.09	0	0.00	13.05	14	17,671	0.08%
2018/12/26	10	13.00	0	0.00	12.95	10	17,890	0.06%
2018/12/25	78	13.05	0	0.00	13.05	78	17,653	0.44%
2018/12/24	4	13.15	0	0.00	13.20	4	17,542	0.02%
2018/12/20	6	13.27	0	0.00	13.25	6	17,717	0.03%
2018/12/19	1	13.30	0	0.00	13.35	1	17,629	0.01%
2018/12/18	62	13.29	0	0.00	13.25	62	17,601	0.35%
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/13	8	13.39	0	0.00	13.45	8	17,757	0.05%
2018/12/12	1	13.40	0	0.00	13.40	1	17,610	0.01%
2018/12/11	6	13.39	0	0.00	13.35	6	17,482	0.03%
2018/12/10	1	13.35	0	0.00	13.35	1	17,429	0.01%
2018/12/06	6	13.45	0	0.00	13.45	6	17,179	0.03%
2018/12/05	8	13.51	0	0.00	13.55	8	17,221	0.05%
2018/12/03	15	13.67	0	0.00	13.65	15	17,463	0.09%
2018/11/30	4	13.59	0	0.00	13.55	4	17,444	0.02%
2018/11/29	1	13.50	0	0.00	13.50	1	17,363	0.01%
2018/11/28	1	13.55	0	0.00	13.55	1	17,095	0.01%
2018/11/27	5.5	13.48	0	0.00	13.45	5.5	16,987	0.03%
2018/11/26	3	13.52	0	0.00	13.50	3	17,020	0.02%
2018/11/23	8	13.49	0	0.00	13.50	8	16,853	0.05%
2018/11/22	5	13.58	0	0.00	13.60	5	16,676	0.03%
2018/11/21	2	13.70	0	0.00	13.70	2	16,535	0.01%
2018/11/20	4	13.75	0	0.00	13.75	4	16,426	0.02%
2018/11/19	1	13.90	0	0.00	13.95	1	16,773	0.01%
2018/11/13	5	13.68	0	0.00	13.75	5	19,703	0.03%
2018/11/12	6	13.81	0	0.00	13.80	6	19,713	0.03%
2018/11/09	0	0.00	0.3	14.00	13.95	-0.3	19,946	0.00%
2018/11/08	5	14.00	0	0.00	14.05	5	20,046	0.02%
2018/11/07	0	0.00	1	13.95	13.95	-1	20,139	0.00%
2018/11/06	2	13.75	0	0.00	13.85	2	20,262	0.01%
2018/11/01	0.3	13.75	0	0.00	13.70	0.3	21,114	0.00%
2018/10/31	0	0.00	0.3	13.80	13.75	-0.3	21,296	0.00%
2018/10/30	0	0.00	7	13.44	13.50	-7	21,577	-0.03%
2018/10/29	0	0.00	6	13.33	13.35	-6	21,656	-0.03%
2018/10/26	2	13.30	3	13.35	13.40	-1	21,831	0.00%
2018/10/25	15	13.37	10	13.44	13.40	5	21,800	0.02%
2018/10/24	11	13.55	1	13.75	13.65	10	21,778	0.05%
2018/10/23	3	13.73	2	13.80	13.70	1	21,699	0.00%
2018/10/22	3	13.75	0	0.00	13.90	3	21,736	0.01%
2018/10/19	2	13.73	0	0.00	13.75	2	21,778	0.01%
2018/10/17	5	13.92	0	0.00	13.95	5	21,692	0.02%
2018/10/16	1.3	14.02	0	0.00	14.00	1.3	21,573	0.01%
2018/10/12	16	13.92	172	14.00	14.15	-156	21,219	-0.74%	大賣/鉅額交易
2018/10/11	33	13.97	4	13.95	13.90	29	20,843	0.14%
2018/10/09	4	14.40	150	14.40	14.40	-146	20,095	-0.73%	大賣/鉅額交易
2018/10/08	4	14.40	0	0.00	14.40	4	20,094	0.02%
2018/10/05	12	14.50	201	14.45	14.45	-189	20,007	-0.94%	大賣/鉅額交易
2018/10/04	10	14.56	1	14.55	14.60	9	19,791	0.05%
2018/10/02	5	14.76	0	0.00	14.75	5	19,642	0.03%
2018/09/28	2.2	14.71	0	0.00	14.75	2.2	19,516	0.01%
2018/09/27	1	14.65	0	0.00	14.75	1	19,372	0.01%
2018/09/26	3	14.67	0	0.00	14.65	3	19,114	0.02%
2018/09/21	3	14.60	0	0.00	14.70	3	19,115	0.02%
2018/09/20	4	14.56	0	0.00	14.60	4	18,765	0.02%
2018/09/19	2	14.55	0	0.00	14.55	2	18,727	0.01%
2018/09/18	2	14.45	0	0.00	14.45	2	18,652	0.01%
2018/09/17	0	0.00	0.1	14.50	14.40	-0.1	18,647	0.00%
2018/09/14	0.3	14.45	0	0.00	14.35	0.3	18,691	0.00%
2018/09/13	1	14.30	0	0.00	14.35	1	18,629	0.01%
2018/09/12	0	0.00	10	14.15	14.15	-10	18,675	-0.05%
2018/09/11	1	14.00	0	0.00	14.10	1	18,757	0.01%
2018/09/10	4	14.08	0	0.00	14.10	4	18,765	0.02%
2018/09/07	24	14.19	0	0.00	14.15	24	18,837	0.13%
2018/09/06	4	14.26	0	0.00	14.25	4	18,861	0.02%
2018/09/05	7	14.32	0	0.00	14.30	7	18,788	0.04%
2018/09/04	1.5	14.42	0	0.00	14.40	1.5	18,821	0.01%
2018/09/03	1	14.40	0	0.00	14.45	1	18,874	0.01%
2018/08/31	1	14.40	2	14.45	14.45	-1	19,079	-0.01%
2018/08/30	6	14.36	0	0.00	14.35	6	19,020	0.03%
2018/08/29	4	14.40	0	0.00	14.50	4	19,044	0.02%
2018/08/24	29	14.26	0	0.00	14.25	29	19,188	0.15%
2018/08/23	5	14.42	0	0.00	14.35	5	19,121	0.03%
2018/08/22	6	14.48	0	0.00	14.55	6	18,738	0.03%
2018/08/21	3	15.28	7	15.28	15.35	-4	17,223	-0.02%
2018/08/20	0	0.00	12	15.15	15.10	-12	16,252	-0.07%
2018/08/17	10	15.05	40	15.05	15.00	-30	15,675	-0.19%
2018/08/16	1	14.85	0	0.00	14.90	1	15,468	0.01%
2018/08/14	0	0.00	10	15.05	15.05	-10	14,943	-0.07%
2018/08/13	9.3	15.06	2	15.05	15.00	7.3	14,941	0.05%
2018/08/10	162	15.10	0	0.00	15.10	162	14,706	1.10%	大買/鉅額交易
2018/08/09	2	14.90	0	0.00	14.90	2	14,439	0.01%
2018/08/03	0	0.00	22	15.00	15.05	-22	13,540	-0.16%
2018/08/01	0	0.00	2	15.00	15.05	-2	13,554	-0.01%
2018/07/31	200	14.95	0	0.00	15.00	200	13,566	1.47%	大買/鉅額交易
2018/07/30	200.3	14.95	0	0.00	15.00	200.3	13,363	1.50%	大買/鉅額交易
2018/07/27	6	14.90	0	0.00	14.95	6	13,338	0.04%
2018/07/25	1	14.80	0	0.00	14.80	1	13,372	0.01%
2018/07/23	5	14.70	0	0.00	14.70	5	13,481	0.04%
2018/07/20	1	14.65	0	0.00	14.70	1	13,498	0.01%
2018/07/19	0.2	14.60	0	0.00	14.60	0.2	13,516	0.00%
2018/07/13	1	14.60	0	0.00	14.60	1	13,434	0.01%
2018/07/12	1	14.45	0	0.00	14.50	1	13,436	0.01%
2018/07/10	2	14.40	0	0.00	14.45	2	13,479	0.01%
2018/07/09	0	0.00	1	14.30	14.30	-1	13,454	-0.01%
2018/07/05	1	14.30	0	0.00	14.25	1	13,373	0.01%
2018/06/28	1	14.40	0	0.00	14.35	1	13,709	0.01%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/21	0	0.00	1	14.50	14.50	-1	14,121	-0.01%
2018/06/19	6	14.48	0	0.00	14.40	6	14,323	0.04%
2018/06/14	5	14.55	0	0.00	14.45	5	14,223	0.04%
2018/06/13	6	14.75	0	0.00	14.75	6	14,065	0.04%
2018/06/12	9	14.77	0	0.00	14.75	9	14,389	0.06%
2018/06/08	4	14.90	0	0.00	14.95	4	14,340	0.03%
2018/06/07	2	14.95	0	0.00	15.05	2	14,243	0.01%
2018/06/01	1	14.80	0	0.00	14.80	1	13,808	0.01%
2018/05/23	2	14.80	0	0.00	14.80	2	13,557	0.01%
2018/05/14	2	14.55	0	0.00	14.60	2	15,487	0.01%
2018/05/09	0	0.00	102	14.45	14.50	-102	15,161	-0.67%	大賣/鉅額交易
2018/05/08	6	14.43	0	0.00	14.45	6	15,184	0.04%
2018/05/03	2	14.38	0	0.00	14.35	2	15,080	0.01%
2018/04/27	0	0.00	1	14.30	14.35	-1	15,086	-0.01%
2018/04/25	0	0.00	2	14.20	14.25	-2	15,036	-0.01%
2018/04/23	0	0.00	1	14.35	14.40	-1	15,479	-0.01%
2018/04/19	0	0.00	2	14.20	14.30	-2	15,652	-0.01%
2018/04/17	0.5	14.20	0	0.00	14.20	0.5	15,783	0.00%
2018/04/11	3	14.28	0	0.00	14.30	3	16,728	0.02%
2018/04/10	5	14.15	1	14.20	14.30	4	16,733	0.02%
2018/04/09	5	14.05	0	0.00	14.10	5	16,726	0.03%
2018/04/03	10	14.05	6	14.10	14.10	4	16,906	0.02%
2018/04/02	2	14.20	0	0.00	14.20	2	16,856	0.01%
2018/03/31	2.8	14.25	0	0.00	14.25	2.8	16,829	0.02%
2018/03/29	2	14.30	0	0.00	14.30	2	16,902	0.01%
2018/03/28	4	14.35	0	0.00	14.35	4	16,653	0.02%
2018/03/23	3	14.23	0	0.00	14.30	3	16,483	0.02%
2018/03/22	2	14.45	0.5	14.45	14.45	1.5	16,264	0.01%
2018/03/19	438	14.50	0	0.00	14.50	438	16,415	2.67%	大買/鉅額交易
2018/03/15	13	14.40	0	0.00	14.40	13	16,103	0.08%
2018/03/14	1	14.25	0	0.00	14.40	1	16,117	0.01%
2018/03/12	0	0.00	0.1	14.10	14.10	-0.1	16,091	0.00%
2018/03/09	0	0.00	0.1	13.95	13.90	-0.1	16,094	0.00%
2018/03/08	5	13.92	0	0.00	13.95	5	16,248	0.03%
2018/03/02	2	14.05	0.7	14.05	14.00	1.3	17,291	0.01%
2018/03/01	2	14.15	2	14.05	14.15	0	17,253	0.00%
2018/02/22	1	13.85	0	0.00	13.90	1	17,347	0.01%
2018/02/09	9.2	13.55	0	0.00	13.60	9.2	17,554	0.05%
2018/02/08	8	13.75	0	0.00	13.65	8	17,330	0.05%
2018/02/07	5	13.50	0	0.00	13.50	5	17,154	0.03%
2018/02/06	16	13.79	13	14.00	13.45	3	16,510	0.02%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/01/31	0	0.00	1	14.70	14.70	-1	15,511	-0.01%
2018/01/26	1	14.75	0	0.00	14.75	1	15,180	0.01%
2018/01/24	10	14.70	0	0.00	14.70	10	14,936	0.07%
2018/01/10	0	0.00	0.2	14.50	14.55	-0.2	13,873	0.00%
2018/01/08	2	14.35	0	0.00	14.40	2	13,508	0.01%