榮運 (2607)-兆豐-新營券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
31.55
漲跌
--
漲幅
2.27%
成交量
4,298張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮運 (2607)籌碼相關－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	25	31.56	31.55	-25	1,182	-2.11%
2024/12/16	1	30.60	9	31.01	30.85	-8	1,132	-0.71%
2024/12/13	1	30.55	0	0.00	30.50	1	1,107	0.09%
2024/12/12	2	30.75	0	0.00	30.70	2	1,112	0.18%
2024/12/11	6	30.98	0	0.00	30.90	6	1,114	0.54%
2024/12/10	4	31.30	0	0.00	31.20	4	1,113	0.36%
2024/12/09	0	0.00	6.7	31.66	31.55	-6.7	1,113	-0.60%
2024/12/02	0	0.00	1	31.10	31.00	-1	1,152	-0.09%
2024/11/29	1	30.60	0	0.00	31.00	1	1,160	0.09%
2024/11/27	5	31.13	0	0.00	30.90	5	1,164	0.43%
2024/11/22	1	31.60	0	0.00	31.50	1	1,174	0.09%
2024/11/21	0.1	31.80	2	31.70	31.60	-1.9	1,175	-0.16%
2024/11/20	0	0.00	1	31.60	31.35	-1	1,166	-0.09%
2024/11/19	0	0.00	10	31.28	31.50	-10	1,154	-0.87%
2024/11/18	0	0.00	2	30.85	30.80	-2	1,145	-0.17%
2024/11/15	0	0.00	11	30.90	30.80	-11	1,147	-0.96%
2024/11/14	12	30.43	1	30.55	30.45	11	1,151	0.96%
2024/11/13	3	30.42	0	0.00	30.40	3	1,161	0.26%
2024/11/12	12	30.77	0	0.00	30.70	12	1,232	0.97%
2024/11/11	1	31.40	0	0.00	31.65	1	1,210	0.08%
2024/11/06	5	31.73	0	0.00	31.85	5	1,220	0.41%
2024/11/04	0	0.00	2	31.68	31.65	-2	1,262	-0.16%
2024/11/01	0	0.00	11	31.30	31.55	-11	1,292	-0.85%
2024/10/30	0	0.00	5	30.77	30.80	-5	1,261	-0.40%
2024/10/29	0	30.65	0	0.00	30.65	0	1,282	0.00%
2024/10/28	0	0.00	4	30.78	30.90	-4	1,285	-0.31%
2024/10/25	0	0.00	1	30.30	30.40	-1	1,288	-0.08%
2024/10/23	2	30.30	0	0.00	30.35	2	1,323	0.15%
2024/10/21	0	0.00	1	30.90	30.55	-1	1,385	-0.07%
2024/10/18	0	0.00	5	30.73	30.65	-5	1,440	-0.35%
2024/10/17	0	0.00	1	30.60	30.40	-1	1,455	-0.07%
2024/10/11	5	30.05	0	0.00	29.95	5	1,477	0.34%
2024/10/09	2	30.18	0	0.00	30.05	2	1,524	0.13%
2024/10/08	1	30.35	0	0.00	30.20	1	1,540	0.06%
2024/10/04	2	30.63	1	30.85	30.45	1	1,628	0.06%
2024/09/30	1	31.05	0	0.00	31.05	1	1,647	0.06%
2024/09/27	0	0.00	2	31.40	31.15	-2	1,665	-0.12%
2024/09/26	3	31.08	1	31.60	31.05	2	1,667	0.12%
2024/09/25	1	31.20	0	0.00	31.30	1	1,681	0.06%
2024/09/24	0	0.00	5	31.42	31.25	-5	1,706	-0.29%
2024/09/19	1	31.00	0	0.00	30.90	1	1,855	0.05%
2024/09/18	0	0.00	1	31.20	31.10	-1	1,999	-0.05%
2024/09/16	1	30.75	1	30.95	30.80	0	2,118	0.00%
2024/09/13	0	0.00	15	30.46	30.55	-15	2,266	-0.66%
2024/09/12	0	0.00	1	30.25	30.20	-1	2,391	-0.04%
2024/09/11	15	29.80	1	29.85	29.65	14	2,430	0.58%
2024/09/10	0	0.00	1	29.65	29.40	-1	2,452	-0.04%
2024/09/09	3	29.27	0	0.00	29.40	3	2,479	0.12%
2024/09/06	0	0.00	3	29.90	29.85	-3	2,484	-0.12%
2024/09/05	0	0.00	1	29.95	29.55	-1	2,554	-0.04%
2024/09/04	4.2	29.73	0	0.00	29.60	4.2	2,608	0.16%
2024/09/03	3	30.72	0	0.00	30.75	3	2,584	0.12%
2024/09/02	10	30.97	1	31.45	30.80	9	2,621	0.34%
2024/08/30	0	0.00	2	31.25	31.30	-2	2,654	-0.08%
2024/08/28	3	31.00	0	0.00	31.00	3	2,721	0.11%
2024/08/27	12	30.95	0	0.00	31.00	12	2,770	0.43%
2024/08/26	3	31.17	1	31.60	31.15	2	2,801	0.07%
2024/08/22	55	31.06	50	31.05	31.05	5	2,917	0.17%
2024/08/21	1	31.25	0	0.00	31.35	1	3,036	0.03%
2024/08/20	3	31.32	1	31.60	31.30	2	3,057	0.07%
2024/08/19	16	31.29	0	0.00	31.50	16	3,090	0.52%
2024/08/16	2	31.48	0	0.00	31.40	2	3,114	0.06%
2024/08/15	1	31.65	3	31.65	31.60	-2	3,158	-0.06%
2024/08/14	4	31.93	4	32.35	32.05	0	3,193	0.00%
2024/08/13	3	31.45	5	31.64	31.50	-2	3,172	-0.06%
2024/08/12	0	0.00	3	31.15	31.10	-3	3,205	-0.09%
2024/08/09	0	0.00	1	30.85	30.65	-1	3,252	-0.03%
2024/08/08	2	30.30	10	30.25	30.20	-8	3,339	-0.24%
2024/08/07	10	30.50	6	30.77	30.90	4	3,640	0.11%
2024/08/06	0	0.00	5	29.62	29.55	-5	3,791	-0.13%
2024/08/05	19	29.47	0	0.00	28.85	19	3,798	0.50%
2024/08/02	3	31.03	1	31.45	31.00	2	3,817	0.05%
2024/08/01	0	0.00	14	31.36	31.50	-14	3,836	-0.36%
2024/07/31	0	0.00	5	30.94	30.90	-5	3,876	-0.13%
2024/07/30	1	29.95	6	30.45	30.45	-5	3,929	-0.13%
2024/07/26	6	30.09	0	0.00	30.20	6	4,090	0.15%
2024/07/23	0	0.00	4	30.73	30.75	-4	4,307	-0.09%
2024/07/22	10.6	29.88	2	30.23	30.25	8.6	4,364	0.20%
2024/07/19	8	30.58	0	0.00	30.40	8	4,371	0.18%
2024/07/18	2	31.13	0	0.00	31.20	2	4,402	0.05%
2024/07/17	0	0.00	3	31.25	31.25	-3	4,402	-0.07%
2024/07/16	1	30.95	2	31.00	31.00	-1	4,459	-0.02%
2024/07/15	2	31.05	2	31.10	31.10	0	4,502	0.00%
2024/07/11	21	31.27	25	31.47	31.40	-4	4,518	-0.09%
2024/07/10	3	30.45	0	0.00	30.45	3	4,497	0.07%
2024/07/09	1.2	30.57	1	30.85	30.50	0.2	4,584	0.00%
2024/07/08	11	31.60	2	31.78	31.60	9	4,649	0.19%
2024/07/05	2	31.95	3	31.98	31.95	-1	4,801	-0.02%
2024/07/04	4	32.08	0	0.00	31.95	4	4,806	0.08%
2024/07/03	0	0.00	7	32.09	32.00	-7	4,804	-0.15%
2024/07/02	3	31.83	0	0.00	31.90	3	4,804	0.06%
2024/07/01	7	31.77	0	0.00	31.70	7	4,786	0.15%
2024/06/28	2	31.75	0	0.00	31.75	2	4,758	0.04%
2024/06/27	4	31.86	0	0.00	31.75	4	4,723	0.08%
2024/06/25	0	0.00	6	32.44	32.60	-6	4,649	-0.13%
2024/06/24	9	31.84	0	0.00	31.85	9	4,570	0.20%
2024/06/21	5	32.21	3	32.67	32.35	2	4,444	0.04%
2024/06/20	2	32.25	4	32.53	32.50	-2	4,320	-0.05%
2024/06/19	1	31.80	3	32.25	32.00	-2	4,187	-0.05%
2024/06/18	4	31.81	1	31.80	31.75	3	4,072	0.07%
2024/06/17	1	31.80	0	0.00	31.90	1	4,047	0.02%
2024/06/14	8	32.14	1	32.10	32.10	7	4,048	0.17%
2024/06/12	18	31.74	0	0.00	31.65	18	4,081	0.44%
2024/06/11	17	32.75	0	0.00	32.30	17	4,033	0.42%
2024/06/06	7	33.37	7	33.66	33.50	0	4,181	0.00%
2024/06/05	4	32.95	11	33.40	32.85	-7	4,190	-0.17%
2024/06/04	12	32.70	0	0.00	32.70	12	4,206	0.29%
2024/06/03	18	33.27	0	0.00	33.15	18	4,222	0.43%
2024/05/31	3	33.55	1	34.05	33.55	2	4,199	0.05%
2024/05/30	2	33.60	0	0.00	33.60	2	4,187	0.05%
2024/05/29	6	34.08	11	34.60	34.00	-5	4,176	-0.12%
2024/05/28	3	33.98	2	34.28	34.05	1	4,122	0.02%
2024/05/27	5	33.85	46	33.57	34.10	-41	4,086	-1.00%
2024/05/24	4	32.15	0	0.00	32.25	4	3,979	0.10%
2024/05/23	10	32.22	0	0.00	32.05	10	3,972	0.25%
2024/05/22	3	32.52	1	32.80	32.65	2	3,953	0.05%
2024/05/21	10	32.78	0	0.00	32.65	10	3,949	0.25%
2024/05/20	22	33.41	3	34.00	33.20	19	3,924	0.48%
2024/05/17	8	33.99	4	34.63	33.85	4	3,895	0.10%
2024/05/16	1	34.10	617	34.02	34.20	-616	3,849	-16.00%	大賣/鉅額交易
2024/05/15	4	33.75	0	0.00	33.80	4	3,802	0.11%
2024/05/14	17	33.96	6	34.53	34.25	11	3,768	0.29%
2024/05/13	37	34.26	21	35.59	33.95	16	3,681	0.43%
2024/05/10	15	34.62	15	34.59	34.15	0	3,412	0.00%
2024/05/09	28	33.77	12	33.89	33.70	16	3,255	0.49%
2024/05/08	6	33.42	4	34.25	33.45	2	3,231	0.06%
2024/05/07	1	33.35	0	0.00	33.80	1	3,189	0.03%
2024/05/06	7	33.70	0	0.00	33.55	7	3,177	0.22%
2024/05/03	3	34.15	3	34.72	34.25	0	3,140	0.00%
2024/05/02	1	34.15	9	34.59	34.20	-8	3,098	-0.26%
2024/04/30	13	33.28	0	0.00	33.65	13	3,095	0.42%
2024/04/29	7	33.76	30	34.16	34.45	-23	3,018	-0.76%
2024/04/26	2	33.00	25	32.56	32.95	-23	2,797	-0.82%
2024/04/25	9	31.97	7	32.06	31.85	2	2,759	0.07%
2024/04/24	1	31.75	29	31.76	32.10	-28	2,730	-1.03%
2024/04/23	4	31.26	1	31.20	31.10	3	2,670	0.11%
2024/04/22	15	31.53	7	31.51	31.20	8	2,701	0.30%
2024/04/19	63	30.79	4	30.93	30.70	59	2,662	2.22%
2024/04/17	0	0.00	4	30.54	30.65	-4	2,734	-0.15%
2024/04/16	59	29.94	1	29.75	30.00	58	2,795	2.07%
2024/04/15	327	30.17	0	0.00	29.95	327	2,933	11.15%	大買/鉅額交易
2024/04/12	19	30.69	11	31.09	30.55	8	3,047	0.26%
2024/04/11	234	31.01	4	32.04	30.75	230	3,703	6.21%	大買/鉅額交易
2024/04/10	16	31.60	0	0.00	31.70	16	3,982	0.40%
2024/04/08	34	31.14	0	0.00	31.25	34	4,103	0.83%
2024/04/02	1	31.20	0	0.00	31.40	1	4,158	0.02%
2024/03/29	1	31.20	0	0.00	31.35	1	4,224	0.02%
2024/03/27	0	0.00	10	31.33	31.40	-10	4,480	-0.22%
2024/03/26	18	31.06	2	31.00	31.00	16	4,651	0.34%
2024/03/25	0	0.00	13	31.71	31.55	-13	4,799	-0.27%
2024/03/22	4	31.28	20	31.50	31.45	-16	5,120	-0.31%
2024/03/21	3	31.30	0	0.00	31.50	3	5,473	0.05%
2024/03/20	11	31.53	0	0.00	31.30	11	5,582	0.20%
2024/03/18	6	31.16	0	0.00	31.30	6	5,653	0.11%
2024/03/15	4	32.05	0	0.00	31.75	4	5,660	0.07%
2024/03/14	3	32.47	85	32.44	32.65	-82	5,645	-1.45%
2024/03/13	20	33.30	0	0.00	32.50	20	5,642	0.35%
2024/03/12	0	0.00	20	34.65	34.80	-20	5,505	-0.36%
2024/03/11	20	34.20	0.5	34.15	34.30	19.6	5,524	0.35%
2024/03/08	5	34.20	6	33.95	33.70	-1	5,737	-0.02%
2024/03/07	0	0.00	11	33.83	33.60	-11	5,806	-0.19%
2024/03/06	14	33.31	10	33.60	33.30	4	5,791	0.07%
2024/03/05	0	0.00	8	33.36	33.60	-8	5,862	-0.14%
2024/03/04	106	33.00	0	0.00	33.20	106	5,846	1.81%	大買/鉅額交易
2024/03/01	2	32.95	0	0.00	32.85	2	5,858	0.03%
2024/02/29	1	32.85	6	33.32	33.40	-5	5,870	-0.09%
2024/02/27	7	32.67	0	0.00	32.50	7	5,852	0.12%
2024/02/26	1	32.70	0	0.00	32.90	1	5,864	0.02%
2024/02/23	1	33.10	0	0.00	33.10	1	5,882	0.02%
2024/02/21	4	33.41	2	33.68	33.30	2	5,915	0.03%
2024/02/20	0	0.00	3	33.12	33.10	-3	6,015	-0.05%
2024/02/19	1	32.30	1	32.75	32.80	0	6,253	0.00%
2024/02/16	0	0.00	1	32.45	32.25	-1	6,433	-0.02%
2024/02/15	6	32.03	0	0.00	32.00	6	6,496	0.09%
2024/02/05	2	32.35	0	0.00	32.30	2	6,685	0.03%
2024/02/02	6	32.99	0	0.00	32.65	6	6,738	0.09%
2024/02/01	1	33.65	3	33.85	33.60	-2	6,793	-0.03%
2024/01/30	4	33.38	0	0.00	33.35	4	6,830	0.06%
2024/01/29	2	33.80	3	34.00	33.95	-1	6,833	-0.01%
2024/01/26	1	33.85	1	34.05	33.95	0	6,825	0.00%
2024/01/25	0	0.00	1	33.75	33.80	-1	6,812	-0.01%
2024/01/24	8	33.31	14	33.65	33.80	-6	6,810	-0.09%
2024/01/23	5	32.45	0	0.00	32.45	5	6,759	0.07%
2024/01/22	1	31.97	1	32.35	32.35	0	6,771	0.00%
2024/01/19	2	32.33	0	0.00	32.50	2	6,792	0.03%
2024/01/18	0	0.00	2	32.60	32.75	-2	6,800	-0.03%
2024/01/17	0	0.00	5	32.30	32.35	-5	6,833	-0.07%
2024/01/16	7	32.48	0	0.00	32.40	7	6,836	0.10%
2024/01/15	8	33.33	1	33.30	33.20	7	6,813	0.10%
2024/01/12	14	33.41	16	33.70	33.40	-2	6,831	-0.03%
2024/01/11	1	33.25	4	32.90	33.35	-3	6,813	-0.04%
2024/01/10	6	32.78	1	32.65	32.70	5	6,854	0.07%
2024/01/09	9	33.45	1	33.65	33.65	8	6,822	0.12%
2024/01/08	18	34.56	101	34.60	34.60	-83	6,759	-1.23%	大賣/
2024/01/05	101	35.44	140	35.63	35.80	-39	6,785	-0.57%	大買/大賣/
2024/01/04	23	34.71	63	34.11	35.50	-40	6,080	-0.66%
2024/01/03	1	32.15	0	0.00	32.30	1	5,667	0.02%
2024/01/02	16	32.41	18	32.77	31.85	-2	5,618	-0.04%
2023/12/29	5	31.71	0	0.00	31.70	5	5,499	0.09%
2023/12/28	80	32.16	2	31.75	31.80	78	5,488	1.42%
2023/12/27	38	32.30	5	32.70	32.35	33	5,440	0.61%
2023/12/26	17	32.32	0	0.00	32.25	17	5,426	0.31%
2023/12/25	22	33.04	1	32.80	32.20	21	5,382	0.39%
2023/12/22	0	0.00	4	34.40	34.60	-4	5,252	-0.08%
2023/12/21	1	34.10	3	35.08	35.00	-2	5,139	-0.04%
2023/12/20	6	34.43	56.3	34.86	34.85	-50.3	4,962	-1.01%
2023/12/19	4	35.06	1	35.55	34.90	3	4,821	0.06%
2023/12/18	0	0.00	42	34.43	35.00	-42	4,503	-0.93%
2023/12/15	7	32.77	15	33.06	33.10	-8	4,153	-0.19%
2023/12/14	4	32.18	14	32.02	32.40	-10	4,044	-0.25%
2023/12/13	0	0.00	4	31.78	31.45	-4	3,966	-0.10%
2023/12/12	0	0.00	11	31.52	31.55	-11	4,023	-0.27%
2023/12/11	1	31.15	1	31.65	31.30	0	3,998	0.00%
2023/12/08	10	31.40	4	31.41	31.45	6	3,967	0.15%
2023/12/07	1	31.05	1	31.05	31.05	0	3,944	0.00%
2023/12/06	0	0.00	1	31.25	31.30	-1	3,920	-0.03%
2023/12/05	5	31.38	18	31.28	31.55	-13	3,849	-0.34%
2023/12/04	0	0.00	22	30.53	30.85	-22	3,592	-0.61%
2023/12/01	10	29.70	1	29.75	29.70	9	3,471	0.26%
2023/11/30	28	29.32	0	0.00	29.30	28	3,436	0.81%
2023/11/28	1	29.80	4	29.93	29.85	-3	3,348	-0.09%
2023/11/27	0	0.00	1	29.75	29.40	-1	3,349	-0.03%
2023/11/22	0	0.00	8	29.54	29.40	-8	3,286	-0.24%
2023/11/21	2	29.30	0	0.00	29.40	2	3,253	0.06%
2023/11/20	2	29.40	1	29.25	29.30	1	3,249	0.03%
2023/11/17	3	29.18	5	29.32	29.50	-2	3,211	-0.06%
2023/11/16	47	29.61	0	0.00	28.80	47	3,099	1.52%
2023/11/15	104.2	32.57	2	32.25	31.35	102.2	2,857	3.58%	大買/鉅額交易
2023/11/14	6	33.42	4	34.06	33.50	2	2,801	0.07%
2023/11/13	3.3	33.26	43	33.34	33.30	-39.8	2,734	-1.45%
2023/11/10	2	31.73	18	32.06	32.00	-16	2,525	-0.63%
2023/11/09	0	0.00	24	31.54	32.00	-24	2,463	-0.97%
2023/11/08	4	30.69	6	31.15	30.70	-2	2,393	-0.08%
2023/11/07	0	0.00	1	30.85	30.85	-1	2,349	-0.04%
2023/11/06	0	0.00	3	30.87	30.80	-3	2,358	-0.13%
2023/11/03	0	0.00	1	30.85	30.70	-1	2,392	-0.04%
2023/11/02	0	0.00	2	30.50	30.65	-2	2,397	-0.08%
2023/10/31	8	30.30	0	0.00	29.85	8	2,379	0.34%
2023/10/30	4	30.85	4	31.40	30.95	0	2,352	0.00%
2023/10/27	0	0.00	12	31.18	31.10	-12	2,337	-0.51%
2023/10/26	5	30.59	13	30.79	30.50	-8	2,325	-0.34%
2023/10/25	0	0.00	10	31.18	30.90	-10	2,337	-0.43%
2023/10/24	0	0.00	2	31.00	30.95	-2	2,340	-0.09%
2023/10/23	0	0.00	7	31.01	30.90	-7	2,334	-0.30%
2023/10/20	11	30.36	15	30.88	30.75	-4	2,364	-0.17%
2023/10/19	0	0.00	15	30.93	30.90	-15	2,328	-0.64%
2023/10/18	0	0.00	1	30.85	30.40	-1	2,271	-0.04%
2023/10/16	38	30.45	35	30.53	30.40	3	2,175	0.14%
2023/10/13	0	0.00	48	30.25	30.50	-48	2,097	-2.29%
2023/10/12	0	0.00	12	29.01	29.15	-12	1,878	-0.64%
2023/10/11	0	0.00	126	28.51	28.85	-126	1,837	-6.86%	大賣/鉅額交易
2023/10/04	13	27.78	0	0.00	27.60	13	1,893	0.69%
2023/10/03	1	28.10	0	0.00	28.10	1	1,892	0.05%
2023/10/02	1	28.20	0	0.00	28.25	1	1,904	0.05%
2023/09/27	0	0.00	4	28.78	28.40	-4	1,956	-0.20%
2023/09/26	1	28.05	2	28.50	28.35	-1	2,026	-0.05%
2023/09/22	6	28.08	0	0.00	28.05	6	2,141	0.28%
2023/09/21	1	28.50	0	0.00	28.50	1	2,136	0.05%
2023/09/20	2	28.50	13	29.05	28.55	-11	2,140	-0.51%
2023/09/19	0	0.00	2	28.90	28.70	-2	2,137	-0.09%
2023/09/18	3	28.62	2	29.00	28.50	1	2,140	0.05%
2023/09/15	0	0.00	1	29.15	28.90	-1	2,181	-0.05%
2023/09/14	0	0.00	4	28.43	28.55	-4	2,133	-0.19%
2023/09/11	4	28.06	0	0.00	28.00	4	2,213	0.18%
2023/09/06	100	28.60	0	0.00	28.45	100	2,281	4.38%
2023/09/01	0	0.00	2	28.83	28.50	-2	2,350	-0.09%
2023/08/31	0	0.00	18	28.43	28.50	-18	2,353	-0.76%
2023/08/30	2	27.80	0	0.00	27.75	2	2,335	0.09%
2023/08/29	1	27.65	0	0.00	27.80	1	2,348	0.04%
2023/08/28	2	27.68	0	0.00	27.65	2	2,361	0.08%
2023/08/25	7	27.87	0	0.00	27.85	7	2,366	0.30%
2023/08/24	10	28.19	0	0.00	28.00	10	2,362	0.42%
2023/08/23	3	28.50	6	28.93	28.50	-3	2,347	-0.13%
2023/08/22	0	0.00	7	28.75	28.70	-7	2,342	-0.30%
2023/08/21	0	0.00	1	28.70	28.60	-1	2,326	-0.04%
2023/08/18	0	0.00	23	28.76	28.60	-23	2,315	-0.99%
2023/08/17	0	0.00	2	27.60	27.55	-2	2,181	-0.09%
2023/08/16	1	27.15	0	0.00	27.15	1	2,174	0.05%
2023/08/14	6	27.38	0	0.00	27.20	6	2,178	0.28%
2023/08/11	6	28.12	0	0.00	28.10	6	2,168	0.28%
2023/08/09	0	0.00	7	29.11	28.80	-7	2,144	-0.33%
2023/08/04	5	28.40	5	28.29	28.60	0	2,094	0.00%
2023/08/01	0	0.00	1	28.20	28.40	-1	2,093	-0.05%
2023/07/31	2	28.50	0	0.00	28.35	2	2,091	0.10%
2023/07/28	0	0.00	2	29.00	28.65	-2	2,072	-0.10%
2023/07/27	0	0.00	15	28.09	28.30	-15	2,027	-0.74%
2023/07/25	0	0.00	2	27.40	27.70	-2	1,961	-0.10%
2023/07/24	0	0.00	2	26.75	26.85	-2	1,907	-0.10%
2023/07/21	1	27.15	0	0.00	27.05	1	1,917	0.05%
2023/07/19	2	26.60	0	0.00	26.55	2	1,923	0.10%
2023/07/18	0	0.00	3	26.90	26.90	-3	1,929	-0.16%
2023/07/17	2	27.05	0	0.00	27.15	2	1,907	0.10%
2023/07/13	1	26.90	0	0.00	26.90	1	1,907	0.05%
2023/07/11	10	28.53	0	0.00	28.60	10	1,871	0.53%
2023/07/05	4	29.10	1	29.30	29.10	3	1,851	0.16%
2023/07/04	2	29.90	2	29.63	29.40	0	1,853	0.00%
2023/07/03	0	0.00	3	29.70	29.35	-3	1,776	-0.17%
2023/06/28	0	0.00	8	28.50	28.50	-8	1,673	-0.48%
2023/06/27	1	28.65	0	0.00	28.35	1	1,673	0.06%
2023/06/26	6	28.73	0	0.00	28.70	6	1,667	0.36%
2023/06/21	0	0.00	3	28.97	29.00	-3	1,659	-0.18%
2023/06/19	8	28.70	0	0.00	28.45	8	1,611	0.50%
2023/06/14	5	28.45	8	28.54	28.50	-3	1,564	-0.19%
2023/06/08	5	28.24	6	28.28	28.15	-1	1,761	-0.06%
2023/06/06	5	28.00	0	0.00	27.95	5	1,901	0.26%
2023/06/05	0	0.00	2	28.00	28.00	-2	1,920	-0.10%
2023/06/02	0	0.00	2	27.75	27.75	-2	1,944	-0.10%
2023/06/01	14	27.47	2	27.50	27.60	12	2,000	0.60%
2023/05/25	6	27.40	0	0.00	27.35	6	2,351	0.26%
2023/05/24	6	27.50	0	0.00	27.55	6	2,380	0.25%
2023/05/17	0	0.00	14	27.25	27.40	-14	2,538	-0.55%
2023/05/16	0	0.00	12	27.07	27.10	-12	2,549	-0.47%
2023/05/15	1	26.50	0	0.00	26.60	1	2,580	0.04%
2023/05/11	1	26.55	0	0.00	26.30	1	2,919	0.03%
2023/05/10	10	26.80	1	26.70	26.85	9	2,915	0.31%
2023/05/09	0	0.00	1	26.75	26.60	-1	2,926	-0.03%
2023/05/08	5	26.80	0	0.00	26.70	5	2,937	0.17%
2023/05/02	1	26.95	4	27.08	27.10	-3	3,082	-0.10%
2023/04/27	5	26.65	0	0.00	26.80	5	3,117	0.16%
2023/04/26	3	26.58	10	26.60	26.65	-7	3,135	-0.22%
2023/04/25	11	27.01	0	0.00	26.85	11	3,149	0.35%
2023/04/24	3	27.20	0	0.00	27.30	3	3,159	0.09%
2023/04/21	20	27.50	0	0.00	27.35	20	3,216	0.62%
2023/04/20	13	27.76	0	0.00	27.70	13	3,200	0.41%
2023/04/19	11	28.00	0	0.00	27.80	11	3,208	0.34%
2023/04/18	36	28.17	0	0.00	28.10	36	3,208	1.12%
2023/04/17	4	28.35	5	28.65	28.40	-1	3,199	-0.03%
2023/04/14	26	28.23	0	0.00	28.20	26	3,153	0.82%
2023/04/13	1	27.95	0	0.00	28.25	1	3,151	0.03%
2023/04/12	24	27.89	6	28.05	27.95	18	3,165	0.57%
2023/04/11	3	27.98	5	28.05	27.95	-2	3,196	-0.06%
2023/04/10	2	28.00	3	28.27	27.95	-1	3,226	-0.03%
2023/04/07	0	0.00	1	27.95	28.00	-1	3,243	-0.03%
2023/04/06	4	27.73	0	0.00	27.70	4	3,258	0.12%
2023/03/30	2	27.58	5	27.80	27.75	-3	3,547	-0.08%
2023/03/29	5	27.55	0	0.00	27.55	5	3,554	0.14%
2023/03/28	2	27.48	7.6	27.54	27.50	-5.6	3,638	-0.15%
2023/03/27	23	27.53	0	0.00	27.50	23	3,680	0.62%
2023/03/24	1	27.55	0	0.00	27.65	1	3,815	0.03%
2023/03/23	32	27.62	0	0.00	27.60	32	3,843	0.83%
2023/03/22	0	0.00	1	27.90	27.90	-1	3,844	-0.03%
2023/03/21	3	27.58	0	0.00	27.70	3	3,852	0.08%
2023/03/20	4	27.54	0	0.00	27.65	4	3,859	0.10%
2023/03/17	0	0.00	5	27.55	27.45	-5	3,877	-0.13%
2023/03/16	5	27.41	0	0.00	27.40	5	3,873	0.13%
2023/03/15	12	27.84	31	28.12	27.75	-19	3,873	-0.49%
2023/03/14	17	27.31	5	27.65	27.40	12	3,773	0.32%
2023/03/13	26	27.65	4	27.84	27.75	22	3,758	0.59%
2023/03/10	11	28.27	21	28.60	28.25	-10	3,726	-0.27%
2023/03/08	4	28.28	0	0.00	28.30	4	3,663	0.11%
2023/03/06	4	28.35	0	0.00	28.40	4	3,693	0.11%
2023/03/03	0	28.55	19	28.49	28.55	-19	3,725	-0.51%
2023/03/02	0	28.20	10	28.25	28.10	-10	3,645	-0.27%
2023/03/01	0	0.00	5	27.75	27.65	-5	3,637	-0.14%
2023/02/24	5	28.00	12	28.19	28.00	-7	3,621	-0.19%
2023/02/23	3	28.00	9	28.11	27.95	-6	3,587	-0.17%
2023/02/21	7	27.44	2	27.65	27.65	5	3,547	0.14%
2023/02/20	10	27.29	0	0.00	27.40	10	3,566	0.28%
2023/02/17	7	27.34	5	27.35	27.30	2	3,595	0.06%
2023/02/16	7	27.77	1	27.85	27.75	6	3,623	0.17%
2023/02/15	6	27.15	10	27.25	27.30	-4	3,615	-0.11%
2023/02/10	26	27.84	0	0.00	27.70	26	3,682	0.71%
2023/02/09	16	28.30	38	28.23	28.30	-22	3,694	-0.60%
2023/02/08	11	26.80	0	0.00	26.80	11	3,519	0.31%
2023/02/07	4	26.75	0	0.00	26.85	4	3,531	0.11%
2023/02/06	11	26.90	0	0.00	26.90	11	3,560	0.31%
2023/02/03	7	27.13	5	27.20	27.20	2	3,588	0.06%
2023/02/02	6	27.15	0	0.00	27.15	6	3,569	0.17%
2023/02/01	23	26.96	0	0.00	26.95	23	3,551	0.65%
2023/01/31	2	26.90	12	26.99	26.90	-10	3,535	-0.28%
2023/01/30	84	26.69	0	0.00	26.65	84	3,525	2.38%
2023/01/17	20	26.50	0	0.00	26.55	20	3,515	0.57%
2023/01/16	5	26.55	0	0.00	26.40	5	3,539	0.14%
2023/01/13	1	26.70	1	27.00	26.50	0	3,562	0.00%
2023/01/11	5	27.30	0	0.00	27.30	5	3,640	0.14%
2023/01/09	0	0.00	1	27.65	27.65	-1	3,742	-0.03%
2022/12/28	10	28.55	0	0.00	28.50	10	4,573	0.22%
2022/12/27	0	0.00	1	28.70	28.70	-1	4,709	-0.02%
2022/12/23	2	28.85	22	28.53	29.10	-20	4,859	-0.41%
2022/12/22	3	28.97	13	29.26	28.70	-10	5,017	-0.20%
2022/12/21	1	28.30	0	0.00	28.30	1	4,945	0.02%
2022/12/20	0	0.00	6	27.89	27.85	-6	5,042	-0.12%
2022/12/19	1	28.10	4	28.80	28.20	-3	5,149	-0.06%
2022/12/16	0	0.00	1	28.90	28.45	-1	5,384	-0.02%
2022/12/15	20	28.25	0	0.00	28.20	20	5,386	0.37%
2022/12/14	4	27.60	0	0.00	27.65	4	5,676	0.07%
2022/12/12	4	27.55	4	27.65	27.55	0	6,234	0.00%
2022/12/09	2	27.80	2	28.00	27.90	0	7,024	0.00%
2022/12/07	2	27.80	0	0.00	27.70	2	7,555	0.03%
2022/12/05	0	0.00	3	28.95	28.80	-3	7,725	-0.04%
2022/12/01	1	28.90	3	29.10	28.80	-2	7,713	-0.03%
2022/11/29	0	0.00	4	28.39	28.35	-4	7,639	-0.05%
2022/11/28	0	0.00	1	27.80	27.80	-1	7,655	-0.01%
2022/11/25	6	28.21	8	28.29	28.15	-2	7,665	-0.03%
2022/11/22	3	27.55	1	27.50	27.35	2	7,635	0.03%
2022/11/18	10	27.75	0	0.00	27.20	10	7,685	0.13%
2022/11/16	8	27.66	10	27.75	27.55	-2	7,710	-0.03%
2022/11/14	5	27.50	0	0.00	27.75	5	7,755	0.06%
2022/11/09	0	0.00	1	27.60	27.60	-1	7,760	-0.01%
2022/11/08	1	27.90	1	27.75	27.60	0	7,783	0.00%
2022/11/07	1	27.00	0	0.00	27.20	1	7,771	0.01%
2022/11/04	1	26.85	6	27.24	27.25	-5	7,829	-0.06%
2022/11/02	1	26.95	8	26.95	26.45	-7	7,829	-0.09%
2022/11/01	0	0.00	15	26.80	26.50	-15	7,847	-0.19%
2022/10/31	20	25.73	20	25.85	26.00	0	8,071	0.00%
2022/10/27	0	0.00	1	26.35	26.45	-1	8,217	-0.01%
2022/10/26	4	25.70	0	0.00	25.75	4	8,279	0.05%
2022/10/25	6	26.38	1	26.50	26.15	5	8,414	0.06%
2022/10/24	1	26.30	4	26.69	26.30	-3	8,432	-0.04%
2022/10/21	2	26.10	0	0.00	26.05	2	8,402	0.02%
2022/10/20	3	25.95	1	26.85	26.85	2	8,375	0.02%
2022/10/19	1	27.35	5	27.31	27.15	-4	8,304	-0.05%
2022/10/18	26	26.97	2	27.23	26.90	24	8,261	0.29%
2022/10/17	36	26.12	24	26.45	26.65	12	8,237	0.15%
2022/10/14	2	27.80	29	27.71	27.70	-27	8,225	-0.33%
2022/10/13	19	27.50	1	27.05	26.80	18	8,196	0.22%
2022/10/12	20	29.03	6	28.98	28.75	14	8,070	0.17%
2022/10/11	41	30.14	2	30.05	29.70	39	7,997	0.49%
2022/10/07	0	0.00	35	32.65	33.00	-35	7,731	-0.45%
2022/10/06	0	0.00	2	32.08	32.30	-2	7,619	-0.03%
2022/10/05	7	32.31	6	33.06	32.10	1	7,592	0.01%
2022/10/04	5	31.47	36	32.11	32.80	-31	7,481	-0.41%
2022/10/03	13	31.35	1	32.15	31.10	12	7,382	0.16%
2022/09/30	30	30.77	10	30.91	31.55	20	7,363	0.27%
2022/09/29	4	32.16	34	32.30	31.70	-30	7,286	-0.41%
2022/09/28	17	31.05	7	30.86	30.75	10	7,082	0.14%
2022/09/27	14	31.73	38	32.08	32.30	-24	6,990	-0.34%
2022/09/26	36	31.93	4	31.86	31.20	32	6,930	0.46%
2022/09/23	30	33.78	38	34.02	33.35	-8	6,839	-0.12%
2022/09/22	7	33.09	11	33.09	33.20	-4	6,621	-0.06%
2022/09/21	53	33.98	25	34.36	33.35	28	6,541	0.43%
2022/09/20	6	33.78	7	34.41	33.65	-1	6,291	-0.02%
2022/09/19	24	33.72	0	0.00	34.00	24	6,189	0.39%
2022/09/16	5	33.84	27	34.61	35.15	-22	5,886	-0.37%
2022/09/15	6	33.15	39	32.86	33.20	-33	5,256	-0.63%
2022/09/14	1	30.50	6	30.52	30.70	-5	4,934	-0.10%
2022/09/13	1	29.55	10	29.95	30.20	-9	4,889	-0.18%
2022/09/12	2	30.10	10	29.50	29.85	-8	4,945	-0.16%
2022/09/08	0	0.00	2	27.75	27.75	-2	4,851	-0.04%
2022/09/07	5	27.34	0	0.00	27.15	5	4,937	0.10%
2022/09/06	6	27.83	0	0.00	27.65	6	4,959	0.12%
2022/09/05	4	28.08	1	28.30	28.05	3	4,984	0.06%
2022/09/02	15	28.43	0	0.00	28.25	15	5,019	0.30%
2022/09/01	44	29.27	376	29.13	29.00	-332	4,981	-6.67%	大賣/鉅額交易
2022/08/31	222	29.88	2	30.00	29.85	220	4,961	4.43%	大買/鉅額交易
2022/08/30	24	30.46	5	30.45	30.50	19	4,908	0.39%
2022/08/29	22	30.44	2	30.40	30.55	20	4,913	0.41%
2022/08/26	1	30.95	6	31.37	31.40	-5	4,913	-0.10%
2022/08/25	0	0.00	4	30.89	30.85	-4	4,880	-0.08%
2022/08/24	89	30.52	2	30.40	30.40	87	4,964	1.75%
2022/08/23	19	30.71	0	0.00	30.60	19	5,025	0.38%
2022/08/22	21	30.78	4	31.45	31.35	17	5,022	0.34%
2022/08/19	1	31.15	5	31.45	31.25	-4	5,026	-0.08%
2022/08/18	24	30.67	5	30.82	30.85	19	5,050	0.38%
2022/08/17	44	30.80	23	30.87	30.80	21	5,102	0.41%
2022/08/16	5	30.36	13	30.38	30.40	-8	5,157	-0.16%
2022/08/15	6	30.04	3	30.50	30.25	3	5,406	0.06%
2022/08/12	17	30.21	1	30.15	30.20	16	5,422	0.30%
2022/08/11	3	30.20	26	30.95	30.20	-23	5,498	-0.42%
2022/08/09	7	29.48	0	0.00	29.85	7	5,462	0.13%
2022/08/08	4	29.89	2	30.03	30.15	2	5,500	0.04%
2022/08/05	79	30.55	11	30.76	30.40	68	5,526	1.23%
2022/08/04	1	29.10	2	29.98	30.40	-1	5,466	-0.02%
2022/08/03	7	29.92	12	29.83	29.85	-5	5,530	-0.09%
2022/08/02	11	29.59	0	0.00	29.65	11	5,715	0.19%
2022/08/01	0	0.00	3	30.28	30.75	-3	6,122	-0.05%
2022/07/29	0	0.00	2	29.60	29.25	-2	6,464	-0.03%
2022/07/28	0	0.00	10	29.15	28.80	-10	7,126	-0.14%
2022/07/26	10	28.95	0	0.00	28.75	10	8,070	0.12%
2022/07/25	12	28.83	0	0.00	29.10	12	8,289	0.14%
2022/07/22	0	0.00	2	29.40	29.30	-2	8,435	-0.02%
2022/07/21	2	29.43	2	29.93	29.10	0	8,743	0.00%
2022/07/20	1	29.70	1	30.15	29.55	0	9,272	0.00%
2022/07/19	0	0.00	2	29.78	29.60	-2	10,358	-0.02%
2022/07/18	0	0.00	2	29.38	29.25	-2	12,252	-0.02%
2022/07/15	2	29.05	3	28.80	28.80	-1	12,580	-0.01%
2022/07/14	1	29.20	32	29.01	29.20	-31	13,077	-0.24%
2022/07/13	0	0.00	2	28.98	28.65	-2	13,206	-0.02%
2022/07/12	4	28.38	100	28.00	28.15	-96	13,366	-0.72%
2022/07/11	1	29.50	2	29.70	29.75	-1	13,471	-0.01%
2022/07/08	0	0.00	5	29.41	29.40	-5	13,647	-0.04%
2022/07/06	1	28.25	0	0.00	27.85	1	13,778	0.01%
2022/07/05	0	0.00	24	28.03	28.45	-24	13,910	-0.17%
2022/07/04	5	27.49	40	27.82	27.70	-35	14,224	-0.25%
2022/07/01	103	28.18	71	28.34	27.00	32	14,352	0.22%	大買/
2022/06/30	35	28.92	7	29.21	28.60	28	14,419	0.19%
2022/06/29	19	29.65	40	29.71	29.65	-21	14,732	-0.14%
2022/06/28	129	30.04	28	29.97	30.15	101	14,780	0.68%	大買/鉅額交易
2022/06/27	16	30.58	81	30.28	30.60	-65	14,820	-0.44%
2022/06/24	75	29.52	51	29.81	29.15	24	14,872	0.16%
2022/06/23	22	28.91	120	28.74	28.70	-98	15,030	-0.65%	大賣/
2022/06/22	84	29.71	38	29.96	28.90	46	15,064	0.31%
2022/06/21	0	0.00	2	30.55	30.50	-2	15,116	-0.01%
2022/06/20	9	30.24	1	29.65	29.50	8	15,280	0.05%
2022/06/17	2	30.98	2	31.93	31.15	0	15,278	0.00%
2022/06/16	16	32.76	0	0.00	31.80	16	15,447	0.10%
2022/06/15	5	33.94	0	0.00	33.50	5	15,628	0.03%
2022/06/13	0	0.00	1	34.00	33.80	-1	17,105	-0.01%
2022/06/10	5	34.77	3	34.70	34.85	2	17,749	0.01%
2022/06/09	6	35.35	0	0.00	35.30	6	18,538	0.03%
2022/06/07	1	35.85	1	35.90	36.00	0	22,680	0.00%
2022/06/06	1	36.60	1	36.45	35.85	0	24,788	0.00%
2022/06/02	2	36.15	6	36.47	36.15	-4	26,957	-0.01%
2022/06/01	4	36.25	8	36.65	36.25	-4	28,403	-0.01%
2022/05/31	3	35.18	15	36.29	37.00	-12	29,060	-0.04%
2022/05/30	14	35.64	0	0.00	35.60	14	30,013	0.05%
2022/05/27	2	35.60	2	35.78	35.60	0	31,460	0.00%
2022/05/26	3	35.28	4	35.86	35.45	-1	32,280	0.00%
2022/05/25	0	0.00	1	35.45	35.30	-1	33,909	0.00%
2022/05/24	6	34.86	3	35.60	34.90	3	38,276	0.01%
2022/05/23	1	34.35	4	35.11	35.00	-3	40,270	-0.01%
2022/05/20	0	0.00	1	33.90	33.40	-1	41,455	0.00%
2022/05/19	3	32.93	3	33.12	33.40	0	42,155	0.00%
2022/05/18	6	34.55	1	34.75	34.55	5	42,498	0.01%
2022/05/17	102	34.60	0	0.00	34.35	102	42,509	0.24%	大買/鉅額交易
2022/05/13	5	35.03	1	35.00	35.15	4	42,473	0.01%
2022/05/12	3	34.45	36	35.46	34.45	-33	42,463	-0.08%
2022/05/11	32	35.88	14	36.08	35.80	18	42,350	0.04%
2022/05/10	33	36.14	73	36.49	36.60	-40	42,400	-0.09%
2022/05/09	117	37.19	35	36.76	36.05	82	42,499	0.19%	大買/
2022/05/06	84	38.35	85	38.56	38.20	-1	42,373	0.00%
2022/05/05	15	38.71	25	38.69	38.95	-10	41,920	-0.02%
2022/05/04	58	37.78	212	37.99	37.60	-154	41,253	-0.37%	大賣/鉅額交易
2022/05/03	12	35.92	1	36.65	35.80	11	40,425	0.03%
2022/04/29	12	36.72	69	36.50	36.10	-57	40,391	-0.14%
2022/04/28	1	35.75	3	35.50	35.30	-2	40,219	0.00%
2022/04/27	167	35.18	153	35.42	35.45	14	40,070	0.03%	大買/大賣/
2022/04/26	43	37.69	91	37.06	36.20	-48	39,802	-0.12%
2022/04/25	222	38.81	21	37.72	37.45	201	39,224	0.51%	大買/鉅額交易
2022/04/22	82	40.19	137	40.51	41.50	-55	38,164	-0.14%	大賣/
2022/04/21	7	37.66	35	38.02	37.75	-28	36,433	-0.08%
2022/04/20	41	37.55	30	37.93	37.00	11	36,367	0.03%
2022/04/19	3	37.18	7	37.23	36.75	-4	36,369	-0.01%
2022/04/18	30	36.14	26	37.13	36.00	4	36,633	0.01%
2022/04/15	28	37.70	0	0.00	37.30	28	36,568	0.08%
2022/04/14	28	37.96	25	37.45	37.20	3	36,441	0.01%
2022/04/13	1	37.90	7	37.38	37.50	-6	36,214	-0.02%
2022/04/12	5	36.50	1.5	36.43	36.60	3.5	36,053	0.01%
2022/04/11	109	37.53	0	0.00	36.60	109	35,984	0.30%	大買/鉅額交易
2022/04/08	4	37.33	14	37.66	37.60	-10	35,859	-0.03%
2022/04/07	1	36.40	3	37.65	36.15	-2	35,512	-0.01%
2022/04/01	7	37.65	23	37.89	37.60	-16	35,270	-0.05%
2022/03/31	0	0.00	1.5	36.98	36.90	-1.5	35,067	0.00%
2022/03/30	6	37.39	2	37.15	36.85	4	34,978	0.01%
2022/03/29	26	36.90	29	37.23	36.90	-3	34,879	-0.01%
2022/03/28	14.5	36.20	17	36.63	36.95	-2.5	34,719	-0.01%
2022/03/25	5	35.91	7	35.91	35.85	-2	34,509	-0.01%
2022/03/24	9	36.72	1	36.60	36.60	8	34,322	0.02%
2022/03/23	55	37.44	79	37.59	37.30	-24	34,195	-0.07%
2022/03/22	24	36.85	1	37.00	37.00	23	33,970	0.07%
2022/03/21	69	36.93	141	37.07	37.25	-72	33,854	-0.21%	大賣/
2022/03/18	97	36.78	86	36.88	37.05	11	33,681	0.03%
2022/03/17	156	36.68	159	36.95	37.70	-3	33,453	-0.01%	大買/大賣/
2022/03/16	106	37.28	214	37.60	36.30	-108	32,794	-0.33%	大買/大賣/鉅額交易
2022/03/15	168	38.82	52	37.79	37.50	116	31,999	0.36%	大買/鉅額交易
2022/03/14	100	39.79	90	39.81	39.30	10	31,454	0.03%
2022/03/11	93.5	40.17	104	40.26	39.60	-10.5	30,756	-0.03%	大賣/
2022/03/10	72	42.57	88	42.57	41.75	-16	29,780	-0.05%
2022/03/09	43	39.10	115	39.47	40.80	-72	27,132	-0.27%	大賣/
2022/03/08	203	39.15	177	39.46	37.10	26	25,199	0.10%	大買/大賣/
2022/03/07	115	38.16	141	38.49	39.00	-26	23,020	-0.11%	大買/大賣/
2022/03/04	27	38.33	20	38.23	37.35	7	21,647	0.03%
2022/03/03	84	39.00	44	39.21	38.90	40	20,978	0.19%
2022/03/02	59	38.54	69	38.48	38.65	-10	20,010	-0.05%
2022/03/01	44	36.47	47	37.51	36.95	-3	18,566	-0.02%
2022/02/25	20	38.30	28	38.92	37.55	-8	17,718	-0.05%
2022/02/24	126	38.63	159	38.50	36.95	-33	16,051	-0.21%	大買/大賣/
2022/02/23	18	36.72	97	37.12	37.80	-79	11,725	-0.67%
2022/02/22	58	35.72	66	35.07	34.40	-8	9,690	-0.08%
2022/02/21	26	35.17	62	35.95	36.65	-36	8,270	-0.44%
2022/02/18	6	32.01	31	32.03	33.35	-25	7,592	-0.33%
2022/02/17	15	30.45	3	30.38	30.35	12	7,344	0.16%
2022/02/16	10	30.50	3	30.45	30.05	7	7,369	0.09%
2022/02/15	7	30.00	27	30.41	29.75	-20	7,401	-0.27%
2022/02/14	2	30.65	5	30.60	30.55	-3	7,542	-0.04%
2022/02/11	2	31.20	11	31.16	31.00	-9	7,505	-0.12%
2022/02/10	7	31.89	10.6	31.97	31.70	-3.6	7,479	-0.05%
2022/02/09	7	31.44	12	31.44	31.45	-5	7,353	-0.07%
2022/02/08	28	30.91	28	30.44	30.85	0	7,037	0.00%
2022/02/07	2	28.35	0	0.00	29.20	2	6,758	0.03%
2022/01/26	1	28.15	0	0.00	28.10	1	6,973	0.01%
2022/01/17	2	29.28	0	0.00	29.60	2	7,002	0.03%
2022/01/14	19	29.33	6	29.17	29.15	13	7,015	0.19%
2022/01/13	18	30.41	2	30.68	30.10	16	6,862	0.23%
2022/01/12	7	30.69	25	30.84	31.50	-18	6,614	-0.27%
2022/01/11	13	30.10	43	30.13	29.65	-30	6,169	-0.49%
2022/01/10	9	29.26	3	29.38	28.55	6	5,886	0.10%
2022/01/07	3	28.40	1	28.50	28.40	2	5,815	0.03%
2022/01/04	5	28.61	9	28.77	28.75	-4	6,038	-0.07%
2022/01/03	0	0.00	100	28.85	28.75	-100	6,079	-1.64%
2021/12/30	2	29.15	0	0.00	29.30	2	6,215	0.03%
2021/12/28	4	29.48	1	29.50	29.25	3	6,339	0.05%
2021/12/27	21	29.62	18	29.54	29.70	3	6,436	0.05%
2021/12/23	1	28.60	0	0.00	28.35	1	6,490	0.02%
2021/12/22	1	28.55	0	0.00	28.55	1	6,586	0.02%
2021/12/21	0	0.00	25	28.57	28.80	-25	6,639	-0.38%
2021/12/20	10	28.34	0	0.00	28.30	10	6,679	0.15%
2021/12/17	16	28.59	2	28.45	28.45	14	6,755	0.21%
2021/12/15	3	28.38	18	28.60	28.60	-15	6,795	-0.22%
2021/12/14	15	28.56	1	28.25	28.30	14	6,844	0.20%
2021/12/13	1	29.25	0	0.00	29.00	1	6,824	0.01%
2021/12/10	2	29.35	1	29.55	29.35	1	6,852	0.01%
2021/12/09	2	30.10	0	0.00	30.05	2	6,895	0.03%
2021/12/08	22	30.60	6	30.75	30.30	16	6,970	0.23%
2021/12/07	19	30.16	6	30.30	30.15	13	6,908	0.19%
2021/12/06	36	30.09	73	30.27	30.05	-37	6,982	-0.53%
2021/12/03	100	29.91	26	30.27	29.40	74	6,930	1.07%
2021/12/02	1	29.15	8	29.95	29.70	-7	6,861	-0.10%
2021/12/01	1	28.90	0	0.00	28.95	1	6,790	0.01%
2021/11/30	4	29.30	20	29.04	29.30	-16	6,913	-0.23%
2021/11/29	12	28.22	0	0.00	28.50	12	6,937	0.17%
2021/11/25	0	0.00	14	29.59	29.45	-14	7,137	-0.20%
2021/11/24	0	0.00	10	29.30	29.35	-10	7,245	-0.14%
2021/11/23	10	29.05	0	0.00	28.75	10	7,365	0.14%
2021/11/22	10	29.75	5	29.55	29.40	5	7,528	0.07%
2021/11/19	2	28.75	0	0.00	28.35	2	7,752	0.03%
2021/11/18	1	29.30	3	29.18	29.10	-2	8,821	-0.02%
2021/11/17	2	29.10	0	0.00	29.05	2	9,318	0.02%
2021/11/16	2	28.60	15	29.28	29.80	-13	9,490	-0.14%
2021/11/15	10	28.35	0	0.00	28.10	10	9,920	0.10%
2021/11/11	20	29.17	40	29.06	28.35	-20	10,240	-0.20%
2021/11/10	10	28.15	0	0.00	28.15	10	10,144	0.10%
2021/11/09	13	28.41	2	28.75	28.10	11	10,345	0.11%
2021/11/08	0	0.00	3	28.38	28.45	-3	10,389	-0.03%
2021/11/05	7	27.42	6	27.37	27.55	1	10,542	0.01%
2021/11/04	1	28.30	0	0.00	27.50	1	10,879	0.01%
2021/11/03	16	28.53	24	28.60	28.05	-8	11,742	-0.07%
2021/11/02	38	27.32	35	27.43	27.20	3	11,815	0.03%
2021/11/01	104	27.01	18	27.28	26.95	86	11,818	0.73%	大買/
2021/10/29	12	26.80	26	26.95	27.05	-14	11,853	-0.12%
2021/10/28	12	26.95	3	26.98	26.65	9	11,897	0.08%
2021/10/27	2	26.60	1	27.00	26.65	1	12,091	0.01%
2021/10/25	0	0.00	5	27.10	27.35	-5	12,954	-0.04%
2021/10/22	5	27.08	8	26.85	26.70	-3	13,258	-0.02%
2021/10/21	8	28.29	10	28.53	27.90	-2	13,541	-0.01%
2021/10/19	0	0.00	17	27.64	27.70	-17	14,313	-0.12%
2021/10/18	16	26.39	15	26.72	27.15	1	14,792	0.01%
2021/10/15	7	27.37	0	0.00	27.65	7	15,367	0.05%
2021/10/14	0	0.00	17.2	27.25	27.60	-17.2	15,743	-0.11%
2021/10/13	14	27.19	2	27.43	26.80	12	16,468	0.07%
2021/10/12	1	27.40	2.2	27.27	27.35	-1.2	18,371	-0.01%
2021/10/08	12	28.84	10	29.12	28.40	2	18,637	0.01%
2021/10/07	13	28.93	47.1	28.98	28.65	-34.1	18,805	-0.18%
2021/10/06	17	28.21	0	0.00	27.60	17	18,872	0.09%
2021/10/05	1.1	28.15	3.4	28.07	28.75	-2.3	18,954	-0.01%
2021/10/04	11	28.16	21	28.16	27.80	-10	18,986	-0.05%
2021/10/01	34.4	29.53	7.2	29.55	29.30	27.2	19,096	0.14%
2021/09/30	0	0.00	26	30.99	31.15	-26	19,222	-0.14%
2021/09/29	23.1	30.10	8	30.34	29.95	15.1	19,437	0.08%
2021/09/28	8.1	30.71	0	0.00	30.50	8.1	19,727	0.04%
2021/09/27	3	31.35	2	31.70	31.60	1	20,087	0.00%
2021/09/24	3	31.32	5.1	31.17	31.15	-2.1	20,825	-0.01%
2021/09/23	2.1	30.80	7	30.96	30.80	-4.9	23,746	-0.02%
2021/09/22	11	30.82	0.1	30.90	30.40	10.9	26,559	0.04%
2021/09/17	1	31.05	6	31.03	31.70	-5	27,210	-0.02%
2021/09/15	0	0.00	1	31.15	31.30	-1	30,934	0.00%
2021/09/14	2	31.40	3	31.75	31.25	-1	32,687	0.00%
2021/09/13	5	32.48	0	0.00	31.85	5	33,957	0.01%
2021/09/10	0	0.00	2.1	32.15	32.00	-2.1	34,061	-0.01%
2021/09/09	18	31.98	7.1	32.05	31.85	10.9	34,383	0.03%
2021/09/08	7	31.87	0	0.00	31.50	7	35,381	0.02%
2021/09/07	1	32.30	31	32.22	32.45	-30	36,392	-0.08%
2021/09/06	13	31.20	12	31.74	31.00	1	36,795	0.00%
2021/09/03	20.2	32.29	59	31.87	32.00	-38.8	36,962	-0.10%
2021/09/02	24	33.22	9	33.49	32.95	15	36,912	0.04%
2021/09/01	10.1	33.08	46	33.34	33.40	-35.9	36,892	-0.10%
2021/08/31	11	33.98	4	34.40	33.50	7	36,974	0.02%
2021/08/30	11	35.25	6	35.47	34.80	5	37,084	0.01%
2021/08/27	5	35.12	7	35.15	34.90	-2	37,188	-0.01%
2021/08/26	4	35.66	4	35.94	35.45	0	38,209	0.00%
2021/08/25	20	35.80	33	35.85	36.05	-13	38,259	-0.03%
2021/08/24	162.1	36.56	127	36.85	36.35	35.1	38,082	0.09%	大買/大賣/
2021/08/23	0	0.00	29	35.56	35.95	-29	37,283	-0.08%
2021/08/20	15	32.42	7.3	32.48	32.70	7.7	37,195	0.02%
2021/08/19	53	33.26	16	33.23	32.00	37	37,374	0.10%
2021/08/18	18	31.76	18	31.68	32.40	0	37,380	0.00%
2021/08/17	3	29.95	4	30.55	30.00	-1	37,755	0.00%
2021/08/16	4	30.95	0.2	31.80	30.60	3.8	38,504	0.01%
2021/08/13	6	32.25	4.1	32.52	31.55	1.9	38,584	0.00%
2021/08/12	0	0.00	3	31.63	31.90	-3	38,502	-0.01%
2021/08/11	12	31.08	13	31.43	31.30	-1	38,723	0.00%
2021/08/10	31	33.87	21	34.23	32.75	10	38,755	0.03%
2021/08/09	27	33.99	21	34.05	33.55	6	38,553	0.02%
2021/08/06	23	32.97	39	32.72	32.40	-16	37,819	-0.04%
2021/08/05	19	32.06	7	32.22	31.75	12	37,755	0.03%
2021/08/04	5	33.03	12	33.10	32.85	-7	37,887	-0.02%
2021/08/03	28	33.04	2	32.98	32.65	26	38,185	0.07%
2021/08/02	4	31.95	17.1	32.51	33.10	-13.1	38,571	-0.03%
2021/07/30	21.1	32.94	6	34.44	32.15	15.1	38,567	0.04%
2021/07/29	15	33.48	33.2	33.63	35.00	-18.2	38,481	-0.05%
2021/07/28	35.2	32.21	24.7	32.92	32.45	10.5	38,352	0.03%
2021/07/27	21	33.48	16	34.09	32.90	5	38,762	0.01%
2021/07/26	20	34.92	11	35.00	34.30	9	39,679	0.02%
2021/07/23	21	35.98	34	36.12	35.60	-13	39,906	-0.03%
2021/07/22	25	35.01	12	35.35	34.75	13	39,876	0.03%
2021/07/21	32.2	37.21	23	37.72	35.55	9.2	39,601	0.02%
2021/07/20	43.1	38.95	25	39.01	38.60	18.1	39,281	0.05%
2021/07/19	40.1	42.67	47.6	42.37	41.60	-7.5	39,311	-0.02%
2021/07/16	129	42.16	145.2	43.03	42.00	-16.2	39,712	-0.04%	大買/大賣/
2021/07/15	4	39.20	24	38.29	39.90	-20	38,527	-0.05%
2021/07/14	33	35.10	14	35.41	36.30	19	38,549	0.05%
2021/07/13	9.1	37.00	5	37.51	36.30	4.1	39,131	0.01%
2021/07/12	5	40.34	23	39.72	40.30	-18	39,017	-0.05%
2021/07/09	17	40.71	13	40.82	40.30	4	38,922	0.01%
2021/07/08	27.1	41.06	12	41.32	42.40	15.1	39,120	0.04%
2021/07/07	22	41.95	12	43.80	41.00	10	39,230	0.03%
2021/07/06	16	44.81	11.3	42.95	43.95	4.7	39,044	0.01%
2021/07/05	28.6	43.30	29	42.82	43.50	-0.4	38,796	0.00%
2021/07/02	13	46.62	59	45.46	45.90	-46	38,467	-0.12%
2021/07/01	121	49.50	80	50.61	49.00	41	38,111	0.11%	大買/
2021/06/30	51	46.77	423	47.93	49.60	-372	37,399	-0.99%	大賣/鉅額交易
2021/06/29	88	45.26	403	45.77	45.10	-315	34,490	-0.91%	大賣/鉅額交易
2021/06/28	16	40.63	305	40.96	41.70	-289	31,735	-0.91%	大賣/鉅額交易
2021/06/25	76.3	36.59	332	37.37	37.95	-255.7	31,037	-0.82%	大賣/鉅額交易
2021/06/24	53	32.87	658.5	33.42	34.50	-605.5	29,226	-2.07%	大賣/鉅額交易
2021/06/23	154	32.22	635.8	31.92	31.40	-481.8	27,249	-1.77%	大買/大賣/鉅額交易
2021/06/22	36	34.75	374.5	34.82	34.85	-338.5	25,448	-1.33%	大賣/鉅額交易
2021/06/21	16	31.70	271	31.70	31.70	-255	24,140	-1.06%	大賣/鉅額交易
2021/06/18	55	28.80	319	28.81	28.85	-264	24,085	-1.10%	大賣/鉅額交易
2021/06/17	26	24.77	205	25.55	26.25	-179	24,078	-0.74%	大賣/鉅額交易
2021/06/16	559.5	24.09	149	24.24	23.90	410.5	22,967	1.79%	大買/大賣/鉅額交易
2021/06/15	599	23.16	71.4	23.72	24.20	527.6	21,862	2.41%	大買/鉅額交易
2021/06/11	39	23.03	65	22.99	22.60	-26	21,164	-0.12%
2021/06/10	32	22.41	19	22.28	22.40	13	20,891	0.06%
2021/06/09	22	22.73	26	22.71	22.55	-4	20,829	-0.02%
2021/06/08	39	23.27	17	23.61	23.15	22	20,732	0.11%
2021/06/07	39	22.71	97	22.93	23.00	-58	20,471	-0.28%
2021/06/04	67	23.04	43	23.04	22.75	24	20,226	0.12%
2021/06/03	109	23.57	99	23.90	23.80	10	20,045	0.05%	大買/
2021/06/02	46	22.76	13	22.75	22.70	33	18,903	0.17%
2021/06/01	20	21.99	26	22.36	22.55	-6	18,682	-0.03%
2021/05/31	53	22.68	37	22.70	22.10	16	18,531	0.09%
2021/05/28	43	22.74	15	23.01	22.65	28	18,209	0.15%
2021/05/27	15	22.81	17	23.00	22.80	-2	17,808	-0.01%
2021/05/26	43	22.63	98	22.76	22.70	-55	17,432	-0.32%
2021/05/25	57	21.98	80	22.21	21.90	-23	16,789	-0.14%
2021/05/24	45	20.74	59	21.14	21.75	-14	16,109	-0.09%
2021/05/21	0	0.00	43	19.39	19.80	-43	15,421	-0.28%
2021/05/20	28	18.84	9	19.55	18.45	19	15,381	0.12%
2021/05/19	19	19.32	19	19.55	19.30	0	15,232	0.00%
2021/05/18	6	18.03	25	18.44	18.80	-19	14,946	-0.13%
2021/05/17	23	17.26	15	17.82	17.10	8	14,691	0.05%
2021/05/14	15	18.37	30	18.73	18.95	-15	14,518	-0.10%
2021/05/13	37	17.89	30	18.82	18.20	7	14,305	0.05%
2021/05/12	49	20.06	0	0.00	19.60	49	14,045	0.35%
2021/05/11	77	22.04	31	23.17	21.75	46	13,849	0.33%
2021/05/10	31	22.94	91.2	23.18	23.65	-60.2	13,501	-0.45%
2021/05/07	65	21.62	55	22.10	22.25	10	13,035	0.08%
2021/05/06	52	22.54	15	23.22	22.05	37	12,831	0.29%
2021/05/05	64	22.65	46	23.14	22.85	18	12,555	0.14%
2021/05/04	122	24.29	98	24.86	23.15	24	12,174	0.20%	大買/
2021/05/03	71	25.78	216	26.19	25.70	-145	11,429	-1.27%	大賣/鉅額交易
2021/04/29	21	23.86	45	24.22	24.45	-24	10,210	-0.24%
2021/04/28	64	23.38	115	23.56	23.45	-51	9,811	-0.52%	大賣/
2021/04/27	41	22.52	15	22.78	22.50	26	9,350	0.28%
2021/04/26	46	23.07	74.2	22.89	22.85	-28.2	9,136	-0.31%
2021/04/23	133	22.39	31	23.09	21.80	102	8,817	1.16%	大買/鉅額交易
2021/04/22	156	24.66	233	25.11	23.50	-77	8,502	-0.91%	大買/大賣/
2021/04/21	22	22.67	217	22.90	23.50	-195	7,328	-2.66%	大賣/鉅額交易
2021/04/20	48	21.38	7	21.36	21.40	41	6,588	0.62%
2021/04/19	14	21.99	179	21.52	22.25	-165	6,393	-2.58%	大賣/鉅額交易
2021/04/16	6	19.78	27	20.10	20.25	-21	5,691	-0.37%
2021/04/15	45	19.75	10	19.80	19.75	35	5,724	0.61%
2021/04/14	26	19.76	14	20.26	19.90	12	5,969	0.20%
2021/04/13	51	20.27	94	20.21	19.85	-43	5,838	-0.74%
2021/04/12	6	19.10	32	19.42	19.30	-26	5,608	-0.46%
2021/04/09	9	18.77	1	19.05	18.70	8	5,877	0.14%
2021/04/08	2	19.10	3	19.00	19.10	-1	6,029	-0.02%
2021/04/07	6	18.68	2	18.90	18.95	4	6,212	0.06%
2021/04/06	130	18.79	6	19.15	18.80	124	7,148	1.73%	大買/鉅額交易
2021/04/01	0	0.00	6	18.82	18.90	-6	7,980	-0.08%
2021/03/31	8	18.50	6	18.64	18.50	2	8,512	0.02%
2021/03/29	0	0.00	10	18.30	18.25	-10	8,612	-0.12%
2021/03/26	10	18.05	5	18.14	18.10	5	8,952	0.06%
2021/03/25	1	17.95	20	17.95	17.95	-19	9,694	-0.20%
2021/03/24	13	17.98	30	17.97	17.95	-17	9,837	-0.17%
2021/03/23	50	18.66	40	18.09	18.35	10	9,870	0.10%
2021/03/22	63	18.61	31	18.91	19.05	32	9,780	0.33%
2021/03/19	0	0.00	1	17.90	17.85	-1	9,817	-0.01%
2021/03/18	20	17.95	3	17.85	17.85	17	9,965	0.17%
2021/03/17	3	17.50	0	0.00	17.60	3	9,995	0.03%
2021/03/16	0	0.00	3	17.75	17.55	-3	10,038	-0.03%
2021/03/15	0	0.00	2	17.70	17.70	-2	10,113	-0.02%
2021/03/12	0	0.00	16	17.46	17.45	-16	10,205	-0.16%
2021/03/10	6	17.45	0	0.00	17.35	6	10,332	0.06%
2021/03/09	0	0.00	13	17.53	17.85	-13	10,400	-0.12%
2021/03/08	26	17.13	0	0.00	17.10	26	10,427	0.25%
2021/03/05	12	17.37	7	17.49	17.25	5	10,620	0.05%
2021/03/04	1	17.10	40	17.15	17.20	-39	10,703	-0.36%
2021/03/03	0	0.00	24	17.18	17.15	-24	10,698	-0.22%
2021/03/02	43	16.96	50	17.05	16.75	-7	10,692	-0.07%
2021/02/26	8	17.09	0	0.00	17.05	8	10,659	0.08%
2021/02/25	23	17.27	0	0.00	17.25	23	10,733	0.21%
2021/02/24	12	17.31	10	17.05	17.05	2	10,739	0.02%
2021/02/23	27	17.81	42	18.17	17.70	-15	10,664	-0.14%
2021/02/22	0	0.00	45	17.66	18.00	-45	10,480	-0.43%
2021/02/19	16	16.33	10	16.30	16.40	6	10,314	0.06%
2021/02/18	66	16.63	13	16.65	16.65	53	10,306	0.51%
2021/02/17	0	0.00	3	16.02	16.25	-3	10,272	-0.03%
2021/02/05	2	15.85	10	15.80	15.85	-8	10,286	-0.08%
2021/02/04	3	15.75	3	15.95	15.90	0	10,309	0.00%
2021/02/03	13	15.97	0	0.00	15.85	13	10,352	0.13%
2021/02/02	0	0.00	4	16.03	16.10	-4	10,423	-0.04%
2021/02/01	6	15.63	14	15.81	15.75	-8	10,663	-0.08%
2021/01/29	6	15.60	0	0.00	15.60	6	10,640	0.06%
2021/01/28	2	15.55	5	15.87	15.80	-3	10,621	-0.03%
2021/01/27	3	15.65	16	15.78	15.85	-13	10,632	-0.12%
2021/01/26	19	15.75	3	15.75	15.75	16	10,744	0.15%
2021/01/25	3	16.15	4	16.13	16.10	-1	10,815	-0.01%
2021/01/22	3	15.98	7	16.14	16.10	-4	10,789	-0.04%
2021/01/21	0	0.00	9	15.95	15.80	-9	10,753	-0.08%
2021/01/20	12	15.73	3	15.70	15.50	9	10,693	0.08%
2021/01/19	3	16.05	0	0.00	16.10	3	10,678	0.03%
2021/01/18	24	16.04	18	16.26	16.45	6	10,898	0.06%
2021/01/15	19	16.78	0	0.00	16.50	19	10,832	0.18%
2021/01/14	1	17.30	3	17.50	17.30	-2	10,692	-0.02%
2021/01/12	24	17.56	5	17.20	17.15	19	10,567	0.18%
2021/01/11	2	18.30	12	18.29	18.10	-10	10,409	-0.10%
2021/01/08	0	0.00	7	18.09	18.20	-7	10,387	-0.07%
2021/01/07	37	17.86	59	17.95	17.80	-22	10,234	-0.21%
2021/01/06	45	19.18	38	19.24	18.60	7	9,953	0.07%
2021/01/05	47	19.66	15.2	19.63	19.50	31.8	9,747	0.33%
2021/01/04	84	19.88	257	20.04	20.20	-173	9,555	-1.81%	大賣/鉅額交易
2020/12/31	22	20.13	45	20.57	20.25	-23	9,176	-0.25%
2020/12/30	70	20.08	11	20.30	20.35	59	8,964	0.66%
2020/12/29	160	21.24	239	21.95	20.80	-79	8,706	-0.91%	大買/大賣/
2020/12/28	275	19.89	182	20.42	21.05	93	7,702	1.21%	大買/大賣/
2020/12/25	29	19.17	82	19.08	19.15	-53	6,775	-0.78%
2020/12/24	5	17.93	31	18.18	18.15	-26	6,122	-0.42%
2020/12/23	34	17.48	34	17.71	18.05	0	6,012	0.00%
2020/12/22	114	18.16	41	17.71	17.85	73	5,925	1.23%	大買/
2020/12/21	48	19.28	222	18.71	18.90	-174	5,595	-3.11%	大賣/鉅額交易
2020/12/18	0	0.00	56	17.72	17.70	-56	4,892	-1.14%
2020/12/17	47	17.38	20	17.18	17.25	27	4,744	0.57%
2020/12/16	27	17.55	3	17.80	17.80	24	4,673	0.51%
2020/12/15	59	17.55	95	17.77	17.75	-36	4,561	-0.79%
2020/12/14	30	16.88	158	17.27	17.50	-128	4,110	-3.11%	大賣/鉅額交易
2020/12/11	38	16.50	9	16.50	16.50	29	3,890	0.75%
2020/12/10	29	16.92	3	16.90	16.90	26	3,800	0.68%
2020/12/09	10	17.20	22	17.28	17.25	-12	3,740	-0.32%
2020/12/08	8	16.94	22	17.14	16.90	-14	3,714	-0.38%
2020/12/07	16	16.65	35	16.96	16.75	-19	3,593	-0.53%
2020/12/04	24	16.48	9	16.80	16.50	15	3,511	0.43%
2020/12/03	12	16.38	39	16.66	16.65	-27	3,522	-0.77%
2020/12/02	11	16.41	14	16.53	16.55	-3	3,534	-0.08%
2020/12/01	22	16.18	18	16.53	16.20	4	3,512	0.11%
2020/11/30	12	16.00	45	16.10	15.95	-33	3,323	-0.99%
2020/11/27	35	15.48	19	15.59	15.70	16	3,228	0.50%
2020/11/26	14	15.53	16	15.57	15.55	-2	3,235	-0.06%
2020/11/25	21	15.49	0	0.00	15.55	21	3,355	0.63%
2020/11/24	6	15.58	33	15.60	15.65	-27	3,358	-0.80%
2020/11/23	10	15.10	26	15.20	15.35	-16	3,221	-0.50%
2020/11/20	12	14.89	0	0.00	15.00	12	3,206	0.37%
2020/11/18	3	14.90	9	15.10	15.00	-6	3,202	-0.19%
2020/11/16	0	0.00	2	15.05	15.00	-2	3,219	-0.06%
2020/11/13	91	14.87	0	0.00	14.80	91	3,218	2.83%
2020/11/12	30	15.18	0	0.00	15.00	30	3,202	0.94%
2020/11/11	5	15.38	20	15.43	15.40	-15	3,192	-0.47%
2020/11/10	129	15.29	3	15.65	15.15	126	3,174	3.97%	大買/鉅額交易
2020/11/09	4	15.36	48	15.41	15.50	-44	3,075	-1.43%
2020/11/06	6	14.78	9	14.96	14.95	-3	2,791	-0.11%
2020/11/05	9	14.85	3	15.10	14.85	6	2,787	0.22%
2020/11/04	10	14.87	13	14.97	15.05	-3	2,782	-0.11%
2020/11/03	21	15.10	13	15.21	14.95	8	2,741	0.29%
2020/11/02	8	14.66	42	14.84	15.10	-34	2,606	-1.30%
2020/10/30	50	14.58	10	14.55	14.45	40	2,495	1.60%
2020/10/29	3	14.60	3	14.75	14.70	0	2,476	0.00%
2020/10/28	8	14.84	4	15.08	15.00	4	2,472	0.16%
2020/10/27	18	14.73	3	14.95	14.90	15	2,430	0.62%
2020/10/26	24	15.08	61	14.97	15.00	-37	2,379	-1.56%
2020/10/23	3	14.25	6	14.48	14.40	-3	2,095	-0.14%
2020/10/22	0	0.00	7	14.41	14.35	-7	2,078	-0.34%
2020/10/21	3	14.20	0	0.00	14.30	3	2,066	0.15%
2020/10/20	9	14.18	3	14.40	14.20	6	2,078	0.29%
2020/10/19	0	0.00	17	14.35	14.35	-17	2,074	-0.82%
2020/10/16	12	14.15	41	14.26	14.20	-29	2,037	-1.42%
2020/10/15	16	13.98	6	14.15	14.00	10	1,945	0.51%
2020/10/14	3	13.95	8	14.08	14.00	-5	1,937	-0.26%
2020/10/13	6	13.88	12	14.03	13.95	-6	1,927	-0.31%
2020/10/12	9	13.82	0	0.00	13.90	9	1,920	0.47%
2020/10/08	0	0.00	3	14.00	14.00	-3	2,020	-0.15%
2020/10/07	0	0.00	9	13.95	14.00	-9	2,027	-0.44%
2020/10/06	0	0.00	6	13.90	13.90	-6	2,044	-0.29%
2020/10/05	0	0.00	15	13.79	13.85	-15	2,055	-0.73%
2020/09/30	0	0.00	3	13.70	13.60	-3	2,072	-0.14%
2020/09/28	0	0.00	19	13.60	13.65	-19	2,122	-0.89%
2020/09/25	12	13.38	9	13.65	13.40	3	2,171	0.14%
2020/09/24	22	13.55	6	13.70	13.50	16	2,144	0.75%
2020/09/23	26	13.82	0	0.00	13.75	26	2,091	1.24%
2020/09/22	20	13.91	3	14.05	14.00	17	2,019	0.84%
2020/09/21	3	14.05	9	14.25	14.05	-6	1,983	-0.30%
2020/09/18	0	0.00	3	14.15	14.15	-3	1,969	-0.15%
2020/09/17	0	0.00	9	14.10	14.05	-9	1,963	-0.46%
2020/09/16	6	13.95	0	0.00	14.05	6	1,976	0.30%
2020/09/15	6	13.95	3	14.05	14.05	3	2,072	0.14%
2020/09/14	12	13.88	12	14.09	14.05	0	2,105	0.00%
2020/09/11	26	13.98	0	0.00	13.95	26	2,093	1.24%
2020/09/10	3	14.15	9	14.40	14.25	-6	2,019	-0.30%
2020/09/09	12	13.90	15	14.28	14.30	-3	1,998	-0.15%
2020/09/08	13	14.02	9	14.17	14.20	4	1,939	0.21%
2020/09/07	2	14.30	42	14.22	14.20	-40	1,879	-2.13%
2020/09/04	44	13.82	17	13.91	13.95	27	1,771	1.52%
2020/09/03	6	14.05	28	14.22	14.10	-22	1,672	-1.32%
2020/09/02	16	13.94	0	0.00	13.90	16	1,642	0.97%
2020/09/01	33	14.12	0	0.00	14.15	33	1,603	2.06%
2020/08/31	8	14.41	36	14.38	14.40	-28	1,586	-1.77%
2020/08/28	6	13.93	28	14.02	13.95	-22	1,458	-1.51%
2020/08/27	26	13.80	3	13.85	13.85	23	1,435	1.60%
2020/08/26	3	13.55	27	13.78	13.75	-24	1,411	-1.70%
2020/08/25	10	13.55	16	13.60	13.55	-6	1,380	-0.43%
2020/08/24	68	13.27	0	0.00	13.35	68	1,370	4.96%
2020/08/21	15	13.35	0	0.00	13.35	15	1,371	1.09%
2020/08/20	37	13.42	0	0.00	13.20	37	1,351	2.74%
2020/08/19	15	13.67	3	13.90	13.60	12	1,331	0.90%
2020/08/18	17	13.68	9	13.95	13.70	8	1,315	0.61%
2020/08/17	0	0.00	17	13.87	13.90	-17	1,297	-1.31%
2020/08/14	0	0.00	25	13.60	13.65	-25	1,294	-1.93%
2020/08/13	6	13.35	0	0.00	13.35	6	1,261	0.48%
2020/08/12	66	13.36	0	0.00	13.35	66	1,268	5.20%
2020/08/11	0	0.00	3	13.55	13.45	-3	1,265	-0.24%
2020/08/10	0	0.00	14	13.42	13.45	-14	1,255	-1.11%
2020/08/06	3	13.25	9	13.35	13.20	-6	1,241	-0.48%
2020/08/05	5	13.23	3	13.25	13.25	2	1,251	0.16%
2020/08/03	41	13.29	2	13.35	13.35	39	1,259	3.10%
2020/07/30	114	13.32	0	0.00	13.35	114	1,255	9.08%	大買/鉅額交易
2020/07/29	6	13.40	1	13.50	13.45	5	1,228	0.41%
2020/07/28	6	13.35	0	0.00	13.45	6	1,234	0.49%
2020/07/27	20	13.45	0	0.00	13.45	20	1,247	1.60%
2020/07/24	66	13.48	15	13.61	13.55	51	1,279	3.99%
2020/07/23	42	13.54	3	13.65	13.60	39	1,266	3.08%
2020/07/22	0	0.00	3	13.65	13.60	-3	1,272	-0.24%
2020/07/21	0	0.00	6	13.63	13.65	-6	1,281	-0.47%
2020/07/20	77	13.41	0	0.00	13.40	77	1,283	6.00%
2020/07/17	11	13.56	12	13.65	13.45	-1	1,284	-0.08%
2020/07/16	30	13.56	0	0.00	13.65	30	1,338	2.24%
2020/07/15	172	13.65	0	0.00	13.50	172	1,333	12.90%	大買/鉅額交易
2020/07/14	18	13.82	6	13.98	13.80	12	1,233	0.97%
2020/07/13	0	0.00	18	13.78	13.90	-18	1,229	-1.46%
2020/07/10	30	13.65	0	0.00	13.60	30	1,221	2.46%
2020/07/09	24	13.88	3	14.15	13.80	21	1,211	1.73%
2020/07/08	0	0.00	18	14.03	14.10	-18	1,189	-1.51%
2020/07/07	12	13.73	6	13.95	13.75	6	1,149	0.52%
2020/07/06	37	13.65	21	13.90	13.80	16	1,145	1.40%
2020/07/03	75	13.60	0	0.00	13.65	75	1,114	6.73%
2020/07/02	12	13.60	3	13.75	13.60	9	1,113	0.81%
2020/06/30	0	0.00	9	13.70	13.65	-9	1,114	-0.81%
2020/06/29	60	13.48	0	0.00	13.50	60	1,112	5.40%
2020/06/24	0	0.00	3	13.70	13.65	-3	1,102	-0.27%
2020/06/23	17	13.58	0	0.00	13.55	17	1,105	1.54%
2020/06/22	15	13.70	30	13.80	13.70	-15	1,099	-1.36%
2020/06/19	0	0.00	12	13.51	13.55	-12	1,008	-1.19%
2020/06/16	0	0.00	9	13.15	13.20	-9	988	-0.91%
2020/06/15	3	12.85	0	0.00	12.90	3	999	0.30%
2020/06/12	6	12.73	6	12.98	12.90	0	1,015	0.00%
2020/06/11	12	13.18	0	0.00	13.05	12	1,025	1.17%
2020/06/09	0	0.00	18	13.39	13.40	-18	1,062	-1.69%
2020/06/08	4	13.05	3	13.25	13.25	1	1,068	0.09%
2020/06/05	0	0.00	11	13.15	13.10	-11	1,054	-1.04%
2020/06/04	3	13.00	0	0.00	13.05	3	1,057	0.28%
2020/06/03	0	0.00	8	13.07	13.05	-8	1,066	-0.75%
2020/06/02	0	0.00	3	13.00	13.00	-3	1,051	-0.29%
2020/05/29	8	12.87	0	0.00	12.80	8	1,056	0.76%
2020/05/28	6	12.93	0	0.00	12.95	6	1,054	0.57%
2020/05/27	0	0.00	3	13.05	13.05	-3	1,062	-0.28%
2020/05/26	0	0.00	4	13.00	12.95	-4	1,072	-0.37%
2020/05/25	6	12.78	3	12.90	12.90	3	1,064	0.28%
2020/05/22	14	12.91	0	0.00	12.85	14	1,057	1.32%
2020/05/21	3	13.00	15	13.12	13.00	-12	1,044	-1.15%
2020/05/20	6	12.88	0	0.00	12.90	6	1,030	0.58%
2020/05/19	0	0.00	8	12.99	12.95	-8	1,029	-0.78%
2020/05/18	0	0.00	6	12.93	12.85	-6	1,055	-0.57%
2020/05/15	5	12.73	5	12.88	12.80	0	1,054	0.00%
2020/05/14	3	12.75	0	0.00	12.75	3	1,059	0.28%
2020/05/13	5	12.80	0	0.00	12.80	5	1,061	0.47%
2020/05/12	12	12.89	0	0.00	12.95	12	1,060	1.13%
2020/05/11	3	13.00	0	0.00	13.05	3	1,050	0.29%
2020/05/08	9	13.10	9	13.15	13.00	0	1,048	0.00%
2020/05/06	12	12.93	0	0.00	13.00	12	1,054	1.14%
2020/05/05	13	12.88	0	0.00	13.05	13	1,070	1.21%
2020/05/04	30	12.87	10	12.95	12.85	20	1,081	1.85%
2020/04/30	9	13.10	16	13.21	13.20	-7	1,080	-0.65%
2020/04/29	20	12.85	30	12.88	12.95	-10	1,094	-0.91%
2020/04/27	0	0.00	12	12.48	12.55	-12	1,101	-1.09%
2020/04/24	9	12.30	9	12.45	12.30	0	1,092	0.00%
2020/04/23	9	12.37	0	0.00	12.30	9	1,082	0.83%
2020/04/22	9	12.15	0	0.00	12.25	9	1,079	0.83%
2020/04/21	22	12.44	34	12.61	12.30	-12	1,073	-1.12%
2020/04/20	6	12.25	0	0.00	12.25	6	1,006	0.60%
2020/04/17	0	0.00	3	12.50	12.30	-3	1,003	-0.30%
2020/04/16	12	12.28	13	12.27	12.25	-1	1,002	-0.10%
2020/04/15	0	0.00	6	12.40	12.45	-6	1,002	-0.60%
2020/04/14	19	12.25	0	0.00	12.35	19	999	1.90%
2020/04/13	24	12.16	0	0.00	12.15	24	997	2.41%
2020/04/10	6	12.30	0	0.00	12.30	6	998	0.60%
2020/04/09	3	12.20	0	0.00	12.30	3	1,003	0.30%
2020/04/08	0	0.00	16	12.16	12.35	-16	1,004	-1.59%
2020/04/06	0	0.00	6	11.88	11.95	-6	984	-0.61%
2020/03/26	3	11.35	3	11.70	11.60	0	971	0.00%
2020/03/25	0	0.00	3	11.70	11.65	-3	971	-0.31%
2020/03/24	0	0.00	3	11.35	11.10	-3	989	-0.30%
2020/03/23	3	10.80	0	0.00	11.00	3	999	0.30%
2020/03/20	0	0.00	3	11.30	11.40	-3	1,007	-0.30%
2020/03/19	9	11.45	0	0.00	11.00	9	1,007	0.89%
2020/03/18	6	11.75	1	11.95	11.70	5	1,002	0.50%
2020/03/17	4	11.75	3	11.95	11.95	1	990	0.10%
2020/03/16	9	12.25	0	0.00	12.25	9	970	0.93%
2020/03/13	5	12.39	3	12.55	12.50	2	963	0.21%
2020/03/12	15	13.20	0	0.00	13.10	15	925	1.62%
2020/03/09	7	13.48	3	13.60	13.45	4	881	0.45%
2020/03/06	6	13.65	0	0.00	13.60	6	878	0.68%
2020/03/05	0	0.00	6	13.83	13.75	-6	969	-0.62%
2020/03/04	0	0.00	3	13.80	13.70	-3	971	-0.31%
2020/03/03	0	0.00	6	13.78	13.80	-6	975	-0.61%
2020/03/02	0	0.00	6	13.78	13.70	-6	983	-0.61%
2020/02/26	0	0.00	5	13.65	13.65	-5	967	-0.52%
2020/02/24	1	13.75	0	0.00	13.75	1	969	0.10%
2020/02/21	0	0.00	16	13.93	13.95	-16	975	-1.64%
2020/02/19	0	0.00	16	13.81	13.85	-16	967	-1.65%
2020/02/17	3	13.50	0	0.00	13.50	3	952	0.31%
2020/02/14	1	13.55	0	0.00	13.60	1	948	0.11%
2020/02/13	4	13.56	3	13.70	13.55	1	950	0.11%
2020/02/12	0	0.00	9	13.65	13.70	-9	957	-0.94%
2020/02/11	0	0.00	3	13.60	13.60	-3	1,006	-0.30%
2020/02/07	3	13.50	0	0.00	13.50	3	1,086	0.28%
2020/02/06	0	0.00	3	13.60	13.60	-3	1,183	-0.25%
2020/02/05	6	13.48	0	0.00	13.50	6	1,177	0.51%
2020/02/04	0	0.00	17	13.62	13.60	-17	1,163	-1.46%
2020/02/03	15	13.44	0	0.00	13.40	15	1,200	1.25%
2020/01/31	0	0.00	2	13.90	13.80	-2	1,177	-0.17%
2020/01/30	12	13.74	7	13.89	13.75	5	1,242	0.40%
2020/01/20	0	0.00	3	14.30	14.25	-3	1,236	-0.24%
2020/01/17	0	0.00	3	14.25	14.25	-3	1,307	-0.23%
2020/01/16	6	14.10	6	14.23	14.20	0	1,316	0.00%
2020/01/15	6	14.10	1	14.20	14.15	5	1,336	0.37%
2020/01/14	18	14.12	0	0.00	14.10	18	1,420	1.27%
2020/01/13	0	0.00	9	14.22	14.20	-9	1,670	-0.54%
2020/01/10	0	0.00	9	14.15	14.15	-9	1,682	-0.53%
2020/01/09	0	0.00	3	14.10	14.00	-3	1,694	-0.18%
2020/01/08	9	14.00	1	13.95	13.95	8	1,717	0.47%
2020/01/07	10	14.15	0	0.00	14.15	10	1,724	0.58%
2020/01/06	6	14.23	0	0.00	14.20	6	1,771	0.34%
2020/01/03	12	14.33	3	14.50	14.35	9	1,789	0.50%
2020/01/02	0	0.00	6	14.48	14.45	-6	1,780	-0.34%
2019/12/31	0	0.00	9	14.43	14.35	-9	1,775	-0.51%
2019/12/30	6	14.30	0	0.00	14.35	6	1,774	0.34%
2019/12/27	3	14.35	0	0.00	14.35	3	1,775	0.17%
2019/12/26	4	14.34	3	14.45	14.35	1	1,770	0.06%
2019/12/25	6	14.33	0	0.00	14.40	6	1,766	0.34%
2019/12/24	3	14.35	3	14.50	14.40	0	1,768	0.00%
2019/12/23	5	14.35	0	0.00	14.40	5	1,773	0.28%
2019/12/20	6	14.40	3	14.60	14.40	3	1,785	0.17%
2019/12/19	0	0.00	10	14.56	14.55	-10	1,773	-0.56%
2019/12/18	0	0.00	6	14.48	14.40	-6	1,742	-0.34%
2019/12/17	0	0.00	5	14.42	14.40	-5	1,727	-0.29%
2019/12/16	0	0.00	12	14.28	14.30	-12	1,713	-0.70%
2019/12/13	3	14.05	6	14.18	14.10	-3	1,704	-0.18%
2019/12/12	6	14.05	3	14.15	14.10	3	1,683	0.18%
2019/12/11	6	14.05	3	14.15	14.10	3	1,676	0.18%
2019/12/10	13	14.07	0	0.00	14.10	13	1,679	0.77%
2019/12/09	12	14.13	6	14.30	14.15	6	1,697	0.35%
2019/12/06	33	14.23	3	14.40	14.20	30	1,690	1.77%
2019/12/05	6	14.28	3	14.40	14.40	3	1,677	0.18%
2019/12/03	3	14.25	3	14.45	14.40	0	1,675	0.00%
2019/12/02	9	14.22	57	14.44	14.30	-48	1,654	-2.90%
2019/11/29	3	14.00	3	14.15	14.00	0	1,556	0.00%
2019/11/28	0	0.00	12	14.18	14.10	-12	1,554	-0.77%
2019/11/27	3	13.95	0	0.00	14.00	3	1,558	0.19%
2019/11/26	6	14.00	0	0.00	14.00	6	1,548	0.39%
2019/11/25	0	0.00	12	14.18	14.15	-12	1,547	-0.78%
2019/11/22	0	0.00	6	14.08	14.00	-6	1,543	-0.39%
2019/11/21	6	13.85	6	14.00	14.00	0	1,551	0.00%
2019/11/20	6	13.85	8	13.98	13.95	-2	1,537	-0.13%
2019/11/19	0	0.00	7	13.97	13.95	-7	1,528	-0.46%
2019/11/18	12	13.83	7	13.91	13.90	5	1,525	0.33%
2019/11/15	9	13.85	9	13.97	13.85	0	1,519	0.00%
2019/11/14	12	13.88	3	13.90	13.90	9	1,510	0.60%
2019/11/12	3	13.85	3	13.95	13.95	0	1,521	0.00%
2019/11/11	9	13.95	5	13.95	13.85	4	1,521	0.26%
2019/11/08	18	14.08	0	0.00	14.05	18	1,515	1.19%
2019/11/07	0	0.00	5	14.20	14.25	-5	1,468	-0.34%
2019/11/06	19	14.25	21	14.35	14.20	-2	1,463	-0.14%
2019/11/05	37	14.14	3	14.55	14.15	34	1,396	2.43%
2019/11/04	3	14.25	18	14.38	14.45	-15	1,304	-1.15%
2019/11/01	0	0.00	6	14.18	14.20	-6	1,307	-0.46%
2019/10/31	30	14.11	2	14.30	14.05	28	1,315	2.13%
2019/10/30	10	14.30	12	14.33	14.40	-2	1,280	-0.16%
2019/10/29	39	14.18	15	14.28	14.20	24	1,278	1.88%
2019/10/28	9	14.32	9	14.53	14.40	0	1,197	0.00%
2019/10/25	21	14.46	0	0.00	14.40	21	1,178	1.78%
2019/10/24	3	14.60	0	0.00	14.65	3	1,112	0.27%
2019/10/23	6	14.63	0	0.00	14.60	6	1,108	0.54%
2019/10/22	14	14.78	0	0.00	14.80	14	1,095	1.28%
2019/10/21	26	14.92	128	14.96	15.20	-102	1,021	-9.98%	大賣/鉅額交易
2019/10/18	18	14.08	0	0.00	14.05	18	807	2.23%
2019/10/17	0	0.00	6	14.33	14.30	-6	806	-0.74%
2019/10/16	12	14.08	6	14.23	14.20	6	802	0.75%
2019/10/14	0	0.00	18	14.13	14.15	-18	772	-2.33%
2019/10/09	17	13.74	33	13.77	13.85	-16	750	-2.13%
2019/10/08	6	13.60	0	0.00	13.60	6	853	0.70%
2019/10/07	0	0.00	6	13.68	13.70	-6	860	-0.70%
2019/10/04	9	13.57	0	0.00	13.60	9	860	1.05%
2019/10/03	6	13.58	0	0.00	13.65	6	858	0.70%
2019/10/02	3	13.65	3	13.75	13.70	0	861	0.00%
2019/10/01	1	13.65	3	13.75	13.75	-2	865	-0.23%
2019/09/27	9	13.67	0	0.00	13.70	9	872	1.03%
2019/09/26	3	13.75	3	13.90	13.75	0	888	0.00%
2019/09/25	0	0.00	9	13.85	13.85	-9	880	-1.02%
2019/09/24	3	13.70	0	0.00	13.70	3	899	0.33%
2019/09/20	0	0.00	6	13.78	13.75	-6	937	-0.64%
2019/09/19	9	13.63	0	0.00	13.65	9	977	0.92%
2019/09/18	0	0.00	9	13.80	13.80	-9	1,014	-0.89%
2019/09/17	3	13.65	0	0.00	13.70	3	1,017	0.29%
2019/09/16	6	13.65	0	0.00	13.70	6	1,031	0.58%
2019/09/12	3	13.75	3	13.75	13.80	0	1,059	0.00%
2019/09/11	9	13.68	25	13.78	13.65	-16	1,065	-1.50%
2019/09/10	0	0.00	3	13.65	13.60	-3	1,043	-0.29%
2019/09/09	0	0.00	3	13.65	13.60	-3	1,045	-0.29%
2019/09/06	16	13.58	0	0.00	13.60	16	1,050	1.52%
2019/09/05	0	0.00	3	13.70	13.65	-3	1,054	-0.28%
2019/09/04	0	0.00	9	13.60	13.60	-9	1,047	-0.86%
2019/09/03	4	13.41	10	13.45	13.50	-6	1,054	-0.57%
2019/09/02	5	13.35	9	13.50	13.50	-4	1,065	-0.38%
2019/08/30	10	13.30	7	13.41	13.40	3	1,084	0.28%
2019/08/29	12	13.23	3	13.30	13.25	9	1,080	0.83%
2019/08/28	9	13.27	0	0.00	13.30	9	1,095	0.82%
2019/08/27	3	13.30	3	13.40	13.40	0	1,109	0.00%
2019/08/26	9	13.28	0	0.00	13.30	9	1,122	0.80%
2019/08/23	0	0.00	1	13.60	13.50	-1	1,143	-0.09%
2019/08/22	6	13.48	0	0.00	13.50	6	1,210	0.50%
2019/08/21	3	13.50	3	13.65	13.60	0	1,270	0.00%
2019/08/19	6	13.55	14	13.64	13.55	-8	1,392	-0.57%
2019/08/14	7	13.57	0	0.00	13.55	7	1,567	0.45%
2019/08/13	9	13.65	0	0.00	13.60	9	1,673	0.54%
2019/08/08	3	13.75	6	13.88	13.80	-3	1,865	-0.16%
2019/08/07	0	0.00	8	14.21	14.10	-8	1,866	-0.43%
2019/08/05	3	14.10	3	14.25	14.10	0	1,845	0.00%
2019/08/02	3	14.10	0	0.00	14.15	3	1,828	0.16%
2019/07/31	9	14.28	0	0.00	14.30	9	1,852	0.49%
2019/07/30	6	14.38	0	0.00	14.35	6	1,842	0.33%
2019/07/29	6	14.43	12	14.53	14.40	-6	1,848	-0.32%
2019/07/26	3	14.35	3	14.45	14.40	0	1,841	0.00%
2019/07/25	0	0.00	3	14.45	14.45	-3	1,833	-0.16%
2019/07/24	3	14.35	0	0.00	14.40	3	1,828	0.16%
2019/07/23	0	0.00	3	14.60	14.40	-3	1,822	-0.16%
2019/07/22	0	0.00	21	14.57	14.60	-21	1,811	-1.16%
2019/07/19	0	0.00	9	14.45	14.45	-9	1,780	-0.51%
2019/07/18	0	0.00	16	14.41	14.45	-16	1,773	-0.90%
2019/07/17	0	0.00	3	14.40	14.35	-3	1,771	-0.17%
2019/07/16	0	0.00	5	14.38	14.30	-5	1,799	-0.28%
2019/07/15	8	14.22	3	14.45	14.35	5	1,810	0.28%
2019/07/12	9	14.27	24	14.40	14.45	-15	1,787	-0.84%
2019/07/11	3	14.10	3	14.25	14.10	0	1,669	0.00%
2019/07/10	3	14.15	0	0.00	14.15	3	1,667	0.18%
2019/07/09	3	14.15	0	0.00	14.15	3	1,688	0.18%
2019/07/08	0	0.00	6	14.28	14.25	-6	1,694	-0.35%
2019/07/05	0	0.00	3	14.25	14.25	-3	1,704	-0.18%
2019/07/04	0	0.00	6	14.18	14.20	-6	1,704	-0.35%
2019/07/03	0	0.00	3	14.15	14.05	-3	1,700	-0.18%
2019/07/02	0	0.00	3	14.15	14.10	-3	1,679	-0.18%
2019/07/01	9	14.05	0	0.00	14.05	9	1,680	0.54%
2019/06/28	0	0.00	9	14.25	14.25	-9	1,655	-0.54%
2019/06/27	9	14.10	9	14.30	14.10	0	1,626	0.00%
2019/06/26	0	0.00	15	14.10	14.20	-15	1,623	-0.92%
2019/06/25	12	13.93	6	14.08	13.90	6	1,580	0.38%
2019/06/24	6	13.98	0	0.00	14.05	6	1,537	0.39%
2019/06/21	6	13.98	3	14.15	14.05	3	1,528	0.20%
2019/06/20	12	13.95	6	14.08	14.10	6	1,519	0.39%
2019/06/19	3	13.95	6	14.08	14.05	-3	1,493	-0.20%
2019/06/18	3	13.95	3	14.05	14.00	0	1,481	0.00%
2019/06/17	3	13.95	3	14.10	14.00	0	1,490	0.00%
2019/06/14	3	13.95	3	14.05	14.00	0	1,488	0.00%
2019/06/13	4	13.94	0	0.00	14.05	4	1,481	0.27%
2019/06/12	3	14.00	0	0.00	14.00	3	1,479	0.20%
2019/06/11	3	14.00	0	0.00	14.00	3	1,475	0.20%
2019/06/10	0	0.00	9	14.15	14.10	-9	1,467	-0.61%
2019/06/06	18	14.08	0	0.00	14.05	18	1,455	1.24%
2019/06/05	9	14.25	0	0.00	14.25	9	1,434	0.63%
2019/06/04	9	14.33	6	14.55	14.30	3	1,422	0.21%
2019/06/03	3	14.35	6	14.48	14.50	-3	1,404	-0.21%
2019/05/31	6	14.38	0	0.00	14.40	6	1,392	0.43%
2019/05/30	0	0.00	3	14.55	14.45	-3	1,385	-0.22%
2019/05/29	27	14.47	74	14.47	14.35	-47	1,356	-3.46%
2019/05/28	8	14.74	21	14.82	14.75	-13	1,292	-1.01%
2019/05/27	1	14.70	28	14.71	14.75	-27	1,229	-2.20%
2019/05/24	5	14.60	23	14.45	14.45	-18	1,154	-1.56%
2019/05/23	43	14.36	6	14.43	14.30	37	1,104	3.35%
2019/05/22	3	14.25	5	14.25	14.35	-2	1,067	-0.19%
2019/05/21	20	14.32	40	14.47	14.25	-20	1,025	-1.95%
2019/05/20	6	14.05	6	14.45	14.20	0	912	0.00%
2019/05/17	5	14.10	60	14.20	14.40	-55	807	-6.81%
2019/05/16	21	13.79	2	13.95	13.70	19	615	3.09%
2019/05/15	0	0.00	6	13.93	13.90	-6	621	-0.97%
2019/05/14	6	13.53	20	13.70	13.85	-14	612	-2.28%
2019/05/13	9	13.71	11	13.79	13.65	-2	603	-0.33%
2019/05/10	6	13.70	0	0.00	13.70	6	612	0.98%
2019/05/09	16	14.08	30	14.06	13.80	-14	606	-2.31%
2019/05/08	6	13.50	15	13.74	13.80	-9	559	-1.61%
2019/05/07	0	0.00	3	13.65	13.60	-3	558	-0.54%
2019/05/06	6	13.55	0	0.00	13.55	6	561	1.07%
2019/05/03	6	13.70	0	0.00	13.75	6	552	1.09%
2019/04/30	6	13.65	6	13.75	13.75	0	548	0.00%
2019/04/29	12	13.68	0	0.00	13.65	12	545	2.20%
2019/04/26	12	13.78	0	0.00	13.75	12	539	2.22%
2019/04/25	6	13.80	6	13.90	13.90	0	536	0.00%
2019/04/23	9	13.82	0	0.00	13.85	9	525	1.71%
2019/04/22	0	0.00	39	13.96	13.95	-39	514	-7.58%
2019/04/19	0	0.00	28	13.77	13.75	-28	475	-5.89%
2019/04/18	12	13.53	3	13.60	13.55	9	460	1.95%
2019/04/17	12	13.58	6	13.68	13.65	6	459	1.31%
2019/04/16	0	0.00	3	13.70	13.65	-3	448	-0.67%
2019/04/15	0	0.00	15	13.69	13.65	-15	444	-3.38%
2019/04/12	6	13.50	0	0.00	13.50	6	423	1.42%
2019/04/11	0	0.00	6	13.65	13.55	-6	415	-1.44%
2019/04/10	0	0.00	10	13.54	13.55	-10	398	-2.51%
2019/04/08	0	0.00	3	13.50	13.45	-3	405	-0.74%
2019/04/03	0	0.00	6	13.53	13.45	-6	408	-1.47%
2019/04/01	3	13.40	0	0.00	13.35	3	406	0.74%
2019/03/29	6	13.40	0	0.00	13.45	6	403	1.49%
2019/03/28	12	13.43	10	13.45	13.40	2	413	0.48%
2019/03/27	0	0.00	3	13.50	13.50	-3	438	-0.68%
2019/03/26	0	0.00	3	13.50	13.50	-3	458	-0.65%
2019/03/25	3	13.40	3	13.50	13.50	0	470	0.00%
2019/03/22	0	0.00	3	13.50	13.45	-3	487	-0.62%
2019/03/21	6	13.40	3	13.50	13.45	3	484	0.62%
2019/03/20	18	13.43	0	0.00	13.40	18	487	3.69%
2019/03/18	1	13.45	3	13.55	13.55	-2	476	-0.42%
2019/03/15	6	13.45	3	13.55	13.50	3	480	0.62%
2019/03/14	12	13.48	0	0.00	13.45	12	477	2.51%
2019/03/13	6	13.50	3	13.60	13.55	3	491	0.61%
2019/03/12	0	0.00	3	13.60	13.50	-3	503	-0.60%
2019/03/11	6	13.45	13	13.51	13.50	-7	535	-1.31%
2019/03/08	6	13.50	20	13.55	13.50	-14	547	-2.56%
2019/03/07	6	13.55	0	0.00	13.55	6	563	1.07%
2019/03/05	0	0.00	12	13.66	13.70	-12	601	-2.00%
2019/03/04	6	13.50	12	13.63	13.50	-6	592	-1.01%
2019/02/27	12	13.48	5	13.50	13.50	7	590	1.18%
2019/02/26	6	13.50	3	13.60	13.50	3	592	0.51%
2019/02/25	0	0.00	3	13.60	13.55	-3	600	-0.50%
2019/02/22	6	13.50	3	13.60	13.55	3	607	0.49%
2019/02/21	36	13.58	8	13.57	13.60	28	623	4.49%
2019/02/20	12	13.53	3	13.65	13.55	9	662	1.36%
2019/02/19	6	13.55	3	13.65	13.60	3	669	0.45%
2019/02/18	0	0.00	6	13.63	13.55	-6	677	-0.89%
2019/02/15	0	0.00	3	13.60	13.50	-3	671	-0.45%
2019/02/14	0	0.00	18	13.56	13.60	-18	672	-2.68%
2019/02/12	0	0.00	12	13.36	13.40	-12	646	-1.85%
2019/02/11	33	13.28	0	0.00	13.30	33	649	5.08%
2019/01/28	0	0.00	15	13.49	13.45	-15	650	-2.31%
2019/01/25	0	0.00	3	13.35	13.35	-3	643	-0.47%
2019/01/24	0	0.00	6	13.30	13.35	-6	644	-0.93%
2019/01/23	12	13.21	0	0.00	13.30	12	653	1.84%
2019/01/22	9	13.27	0	0.00	13.25	9	656	1.37%
2019/01/21	12	13.30	0	0.00	13.30	12	667	1.80%
2019/01/18	6	13.30	0	0.00	13.30	6	689	0.87%
2019/01/17	3	13.30	0	0.00	13.30	3	721	0.42%
2019/01/16	12	13.33	0	0.00	13.30	12	733	1.64%
2019/01/14	3	13.35	0	0.00	13.35	3	745	0.40%
2019/01/11	6	13.35	1	13.45	13.35	5	781	0.64%
2019/01/10	12	13.38	1	13.45	13.40	11	785	1.40%
2019/01/09	2	13.40	3	13.50	13.45	-1	792	-0.13%
2019/01/08	3	13.40	0	0.00	13.40	3	797	0.38%
2019/01/07	0	0.00	2	13.45	13.40	-2	818	-0.24%
2019/01/04	6	13.33	4	13.41	13.40	2	841	0.24%
2019/01/03	3	13.35	0	0.00	13.45	3	899	0.33%
2019/01/02	12	13.43	0	0.00	13.35	12	1,025	1.17%
2018/12/28	0	0.00	9	13.55	13.50	-9	1,051	-0.86%
2018/12/27	0	0.00	3	13.55	13.40	-3	1,060	-0.28%
2018/12/26	0	0.00	3	13.45	13.35	-3	1,077	-0.28%
2018/12/25	18	13.35	0	0.00	13.35	18	1,101	1.63%
2018/12/24	6	13.50	3	13.60	13.55	3	1,133	0.26%
2018/12/21	0	0.00	6	13.58	13.55	-6	1,208	-0.50%
2018/12/20	6	13.40	9	13.62	13.50	-3	1,253	-0.24%
2018/12/19	0	0.00	9	13.50	13.55	-9	1,247	-0.72%
2018/12/18	12	13.33	0	0.00	13.35	12	1,240	0.97%
2018/12/17	0	0.00	21	13.54	13.45	-21	1,244	-1.69%
2018/12/14	6	13.30	0	0.00	13.30	6	1,225	0.49%
2018/12/13	3	13.35	3	13.45	13.40	0	1,237	0.00%
2018/12/12	0	0.00	3	13.40	13.35	-3	1,241	-0.24%
2018/12/11	0	0.00	1	13.40	13.35	-1	1,237	-0.08%
2018/12/10	16	13.21	0	0.00	13.25	16	1,237	1.29%
2018/12/07	3	13.35	6	13.48	13.35	-3	1,237	-0.24%
2018/12/06	33	13.36	20	13.48	13.30	13	1,238	1.05%
2018/12/05	6	13.53	20	13.55	13.55	-14	1,226	-1.14%
2018/12/04	0	0.00	15	13.62	13.65	-15	1,242	-1.21%
2018/12/03	3	13.40	4	13.53	13.45	-1	1,218	-0.08%
2018/11/30	6	13.38	0	0.00	13.40	6	1,225	0.49%
2018/11/29	0	0.00	6	13.60	13.50	-6	1,234	-0.49%
2018/11/28	40	13.31	32	13.30	13.40	8	1,589	0.50%
2018/11/27	6	13.00	6	13.13	13.10	0	1,562	0.00%
2018/11/26	0	0.00	9	13.12	13.10	-9	1,572	-0.57%
2018/11/23	3	12.90	0	0.00	12.90	3	1,619	0.19%
2018/11/22	0	0.00	9	13.07	13.00	-9	1,618	-0.56%
2018/11/21	0	0.00	15	12.98	12.95	-15	1,613	-0.93%
2018/11/20	4	12.75	2	12.90	12.85	2	1,607	0.12%
2018/11/19	6	12.80	0	0.00	12.85	6	1,590	0.38%
2018/11/16	6	12.80	3	12.95	12.85	3	1,546	0.19%
2018/11/15	0	0.00	3	12.90	12.90	-3	1,536	-0.20%
2018/11/13	6	12.70	3	12.80	12.70	3	1,532	0.20%
2018/11/12	0	0.00	3	12.90	12.80	-3	1,530	-0.20%
2018/11/08	0	0.00	3	12.90	12.90	-3	1,541	-0.19%
2018/11/07	0	0.00	6	12.83	12.80	-6	1,537	-0.39%
2018/11/06	12	12.68	0	0.00	12.70	12	1,546	0.78%
2018/11/05	6	12.75	0	0.00	12.85	6	1,541	0.39%
2018/11/02	6	12.80	9	12.90	12.80	-3	1,542	-0.19%
2018/10/31	6	12.75	6	12.83	12.80	0	1,540	0.00%
2018/10/30	0	0.00	6	12.75	12.75	-6	1,535	-0.39%
2018/10/29	3	12.60	0	0.00	12.60	3	1,535	0.20%
2018/10/26	12	12.68	6	12.85	12.65	6	1,530	0.39%
2018/10/25	9	12.80	0	0.00	12.75	9	1,529	0.59%
2018/10/24	6	13.05	6	13.23	13.05	0	1,499	0.00%
2018/10/23	6	13.05	0	0.00	13.05	6	1,496	0.40%
2018/10/22	0	0.00	16	13.16	13.30	-16	1,489	-1.07%
2018/10/19	6	12.98	0	0.00	12.95	6	1,480	0.41%
2018/10/18	6	13.08	3	13.15	13.15	3	1,445	0.21%
2018/10/17	3	13.15	5	13.20	13.10	-2	1,439	-0.14%
2018/10/16	11	13.19	4	13.33	13.20	7	1,429	0.49%
2018/10/15	3	13.10	8	13.23	13.30	-5	1,417	-0.35%
2018/10/12	3	13.00	0	0.00	13.20	3	1,394	0.22%
2018/10/11	26	13.26	0	0.00	13.10	26	1,370	1.90%
2018/10/09	5	14.25	79	14.14	13.95	-74	1,309	-5.65%
2018/10/08	0	0.00	10	13.68	13.70	-10	1,185	-0.84%
2018/10/05	3	13.60	0	0.00	13.30	3	1,159	0.26%
2018/10/04	3	13.75	0	0.00	13.80	3	1,133	0.26%
2018/10/03	3	13.85	13	14.13	14.00	-10	1,114	-0.90%
2018/10/02	3	13.90	35	14.06	14.10	-32	1,089	-2.94%
2018/10/01	0	0.00	56	13.93	14.10	-56	1,052	-5.32%
2018/09/28	8	13.35	0	0.00	13.50	8	983	0.81%
2018/09/27	13	13.73	55	13.67	13.55	-42	973	-4.31%
2018/09/26	0	0.00	43	13.45	13.50	-43	921	-4.67%
2018/09/25	0	0.00	19	13.30	13.35	-19	904	-2.10%
2018/09/21	5	13.05	0	0.00	13.05	5	897	0.56%
2018/09/20	0	0.00	5	13.30	13.15	-5	880	-0.57%
2018/09/19	0	0.00	11	13.22	13.20	-11	882	-1.25%
2018/09/18	2	13.10	23	13.28	13.10	-21	876	-2.40%
2018/09/14	0	0.00	15	13.15	13.15	-15	873	-1.72%
2018/09/13	0	0.00	5	13.10	13.10	-5	872	-0.57%
2018/09/12	5	12.95	4	13.10	12.95	1	870	0.11%
2018/09/11	0	0.00	13	13.09	13.10	-13	872	-1.49%
2018/09/10	5	12.96	0	0.00	12.90	5	867	0.58%
2018/09/06	3	13.20	17	13.44	13.25	-14	832	-1.68%
2018/09/05	0	0.00	7	13.64	13.55	-7	812	-0.86%
2018/09/04	6	13.40	87	13.50	13.65	-81	791	-10.23%
2018/09/03	0	0.00	5	13.30	13.20	-5	427	-1.17%
2018/08/31	0	0.00	18	13.34	13.30	-18	418	-4.30%
2018/08/30	0	0.00	46	13.24	13.35	-46	411	-11.17%
2018/08/29	0	0.00	5	13.00	12.95	-5	365	-1.37%
2018/08/27	0	0.00	5	12.95	12.90	-5	367	-1.36%
2018/08/24	5	12.85	0	0.00	12.95	5	370	1.35%
2018/08/23	0	0.00	15	12.95	12.95	-15	392	-3.82%
2018/08/22	0	0.00	5	12.95	12.95	-5	394	-1.27%
2018/08/21	5	12.80	0	0.00	12.85	5	394	1.27%
2018/08/20	15	12.80	2	12.95	12.85	13	389	3.34%
2018/08/16	5	12.80	0	0.00	12.85	5	393	1.27%
2018/08/15	10	12.88	0	0.00	12.85	10	389	2.56%
2018/08/13	5	12.90	0	0.00	12.90	5	389	1.28%
2018/08/10	5	13.00	0	0.00	13.00	5	384	1.30%
2018/08/09	5	13.00	0	0.00	13.00	5	388	1.29%
2018/08/07	0	0.00	3	13.15	13.05	-3	392	-0.76%
2018/08/06	0	0.00	10	13.13	13.10	-10	394	-2.54%
2018/08/03	0	0.00	5	13.10	13.00	-5	389	-1.28%
2018/08/02	2	13.05	15	13.08	13.05	-13	388	-3.35%
2018/08/01	0	0.00	10	13.38	13.35	-10	384	-2.60%
2018/07/30	0	0.00	18	13.31	13.25	-18	363	-4.95%
2018/07/26	4	13.15	0	0.00	13.15	4	371	1.08%
2018/07/25	2	13.10	5	13.15	13.10	-3	374	-0.80%
2018/07/24	0	0.00	5	13.15	13.10	-5	384	-1.30%
2018/07/23	9	13.01	0	0.00	13.05	9	391	2.30%
2018/07/20	8	13.07	0	0.00	13.05	8	392	2.04%
2018/07/19	7	13.05	5	13.15	13.15	2	394	0.51%
2018/07/18	0	0.00	10	13.13	13.10	-10	402	-2.48%
2018/07/17	7	12.95	0	0.00	13.00	7	403	1.73%
2018/07/16	7	13.00	0	0.00	13.00	7	402	1.74%
2018/07/13	6	13.03	5	13.10	13.05	1	401	0.25%
2018/07/12	0	0.00	5	13.05	13.00	-5	409	-1.22%
2018/07/11	0	0.00	5	13.05	12.95	-5	418	-1.20%
2018/07/09	1	12.85	0	0.00	12.95	1	430	0.23%
2018/07/06	5	12.85	0	0.00	12.90	5	435	1.15%
2018/07/05	10	12.93	9	12.97	12.95	1	459	0.22%
2018/07/04	5	12.95	0	0.00	13.00	5	462	1.08%
2018/07/03	10	13.08	0	0.00	13.05	10	459	2.18%
2018/07/02	10	13.13	0	0.00	13.20	10	461	2.17%
2018/06/28	5	13.15	10	13.33	13.15	-5	463	-1.08%
2018/06/27	5	13.20	0	0.00	13.25	5	462	1.08%
2018/06/25	5	13.25	0	0.00	13.35	5	463	1.08%
2018/06/22	10	13.33	0	0.00	13.30	10	461	2.17%
2018/06/20	5	13.35	5	13.45	13.45	0	466	0.00%
2018/06/19	10	13.43	0	0.00	13.45	10	464	2.15%
2018/06/15	5	13.50	5	13.60	13.50	0	466	0.00%
2018/06/14	5	13.50	2	13.65	13.55	3	465	0.65%
2018/06/13	0	0.00	5	13.65	13.55	-5	462	-1.08%
2018/06/12	5	13.50	0	0.00	13.65	5	469	1.07%
2018/06/08	1	13.50	0	0.00	13.60	1	465	0.22%
2018/06/07	0	0.00	15	13.65	13.60	-15	464	-3.23%
2018/06/05	10	13.48	1.7	13.46	13.45	8.3	459	1.81%
2018/05/31	0	0.00	33	13.63	13.60	-33	446	-7.39%
2018/05/30	15	13.30	0	0.00	13.35	15	426	3.52%
2018/05/29	5	13.35	0	0.00	13.40	5	426	1.17%
2018/05/28	5	13.35	0	0.00	13.40	5	429	1.16%
2018/05/25	5	13.35	0	0.00	13.40	5	435	1.15%
2018/05/24	2	13.35	0	0.00	13.40	2	436	0.46%
2018/05/23	5	13.35	0	0.00	13.35	5	436	1.14%
2018/05/22	0	0.00	5	13.50	13.40	-5	442	-1.13%
2018/05/21	0	0.00	10	13.48	13.45	-10	444	-2.25%
2018/05/18	30	13.30	0	0.00	13.40	30	446	6.71%
2018/05/17	51	13.30	0	0.00	13.30	51	451	11.29%
2018/05/16	15	13.35	10	13.35	13.35	5	443	1.13%
2018/05/15	5	13.35	5	13.50	13.35	0	455	0.00%
2018/05/14	5	13.35	0	0.00	13.40	5	496	1.01%
2018/05/09	10	13.33	0	0.00	13.30	10	502	1.99%
2018/05/08	5	13.35	0	0.00	13.40	5	500	1.00%
2018/04/30	0	0.00	21	13.48	13.50	-21	505	-4.15%
2018/04/27	0	0.00	10	13.30	13.30	-10	498	-2.01%
2018/04/26	5	13.25	10	13.35	13.25	-5	497	-1.01%
2018/04/25	0	0.00	1	13.25	13.35	-1	497	-0.20%
2018/04/24	15	13.33	0	0.00	13.40	15	501	2.99%
2018/04/20	10	13.43	0	0.00	13.45	10	513	1.95%
2018/04/19	0	0.00	4	13.60	13.50	-4	530	-0.75%
2018/04/18	0	0.00	8	13.55	13.55	-8	535	-1.49%
2018/04/16	8	13.35	0	0.00	13.35	8	531	1.50%
2018/04/13	10	13.43	10	13.50	13.45	0	539	0.00%
2018/04/12	5	13.50	11	13.72	13.50	-6	542	-1.11%
2018/04/11	10	13.55	28	13.60	13.65	-18	545	-3.30%
2018/04/10	5	13.35	3	13.45	13.35	2	521	0.38%
2018/04/09	9	13.35	0	0.00	13.45	9	542	1.66%
2018/04/02	4	13.20	16	13.46	13.45	-12	589	-2.04%
2018/03/30	0	0.00	3	13.15	13.15	-3	595	-0.50%
2018/03/28	5	13.10	0	0.00	13.15	5	612	0.82%
2018/03/22	0	13.30	0	0.00	13.25	0	628	0.00%
2018/03/21	5	13.25	0	0.00	13.30	5	626	0.80%
2018/03/20	3	13.20	0	0.00	13.25	3	628	0.48%
2018/03/16	11	13.29	0	0.00	13.30	11	634	1.73%
2018/03/13	5	13.40	0	0.00	13.50	5	640	0.78%
2018/03/12	0	0.00	8	13.53	13.50	-8	647	-1.24%
2018/03/09	0	0.00	5	13.40	13.40	-5	642	-0.78%
2018/03/05	13	13.22	0	0.00	13.25	13	690	1.88%
2018/03/02	5	13.25	5	13.35	13.35	0	690	0.00%
2018/02/27	3	13.35	0	0.00	13.45	3	687	0.44%
2018/02/23	1	13.40	0	0.00	13.30	1	691	0.14%
2018/02/22	8	13.20	0	0.00	13.30	8	700	1.14%
2018/02/09	1	12.90	0	0.00	13.10	1	711	0.14%
2018/02/07	9	13.25	0	0.00	13.20	9	709	1.27%
2018/02/06	7	12.84	25	13.51	13.05	-18	700	-2.57%
2018/02/02	2	14.00	0	0.00	13.90	2	662	0.30%
2018/02/01	1	13.95	0	0.00	13.95	1	665	0.15%
2018/01/30	13	13.97	0	0.00	14.00	13	672	1.93%
2018/01/29	10	14.13	0	0.00	14.10	10	665	1.50%
2018/01/26	8	14.10	0	0.00	14.15	8	668	1.20%
2018/01/25	0	0.00	2	14.25	14.20	-2	671	-0.30%
2018/01/23	5	14.10	5	14.15	14.15	0	675	0.00%
2018/01/22	5	14.10	0	0.00	14.10	5	681	0.73%
2018/01/19	10	14.18	0	0.00	14.20	10	680	1.47%
2018/01/18	5	14.20	5	14.30	14.25	0	682	0.00%
2018/01/17	5	14.20	0	0.00	14.25	5	681	0.73%
2018/01/16	5	14.20	5	14.35	14.30	0	678	0.00%
2018/01/15	0	0.00	15	14.30	14.20	-15	682	-2.20%
2018/01/12	5	14.10	5	14.20	14.15	0	709	0.00%
2018/01/11	5	14.10	0	0.00	14.05	5	709	0.70%
2018/01/10	28	14.17	0	0.00	14.10	28	714	3.92%
2018/01/09	10	14.23	5	14.35	14.25	5	715	0.70%
2018/01/08	5	14.20	5	14.25	14.30	0	713	0.00%
2018/01/05	0	0.00	10	14.28	14.25	-10	712	-1.40%
2018/01/04	10	14.18	0	0.00	14.15	10	702	1.42%
2018/01/03	10	14.25	13	14.46	14.25	-3	763	-0.39%
2018/01/02	0	0.00	33	14.33	14.35	-33	741	-4.45%