三發地產 (9946)-新光券商分點個股進出

台股 » 個股 » 三發地產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三發地產

(9946)

可現股當沖

股價
35.55
漲跌
▲2.55
漲幅
+7.73%
成交量
3,819張
產業
上市營建類股▲1.70%
114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

三發地產 (9946)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/25	17	34.58	76	34.80	35.55	-59	1,092	-5.40%
2024/04/24	76	32.87	27	33.29	33.00	49	1,034	4.74%
2024/04/23	23	31.44	28.3	31.67	32.40	-5.3	1,004	-0.53%
2024/04/22	33.5	31.74	35	31.77	31.35	-1.5	979	-0.15%
2024/04/19	51	30.41	4	30.89	30.95	47	935	5.02%
2024/04/18	25	29.73	74	30.66	31.00	-49	906	-5.40%
2024/04/17	5	29.76	0	0.00	29.95	5	873	0.57%
2024/04/16	94.1	29.64	31	29.90	29.40	63.1	864	7.29%
2024/04/15	103	30.08	19	30.55	30.30	84	840	10.00%	大買/
2024/04/12	55.1	30.15	12	30.13	29.90	43.1	819	5.26%
2024/04/11	40	30.36	23	30.56	30.90	17	785	2.16%
2024/04/10	25	29.54	19	29.73	29.85	6	748	0.80%
2024/04/09	0	0.00	12	28.80	28.70	-12	703	-1.71%
2024/04/08	1	27.50	12	27.25	27.55	-11	684	-1.61%
2024/04/03	2.1	26.72	0	0.00	26.40	2.1	671	0.31%
2024/04/02	10	26.30	0	0.00	26.75	10	665	1.50%
2024/04/01	15	26.10	32	26.11	26.10	-17	652	-2.60%
2024/03/29	26	25.15	6	25.12	25.25	20	642	3.11%
2024/03/28	36	25.73	14.5	25.81	25.70	21.5	631	3.41%
2024/03/27	3	25.02	18	25.39	25.25	-15	619	-2.42%
2024/03/26	10	24.95	5.2	25.04	24.85	4.8	603	0.80%
2024/03/25	4	24.48	0.2	24.75	24.60	3.8	595	0.65%
2024/03/21	2	24.65	16	24.23	24.50	-14	590	-2.37%
2024/03/20	28	23.24	0	0.00	23.80	28	577	4.85%
2024/03/19	0	0.00	3.5	23.69	23.30	-3.5	572	-0.61%
2024/03/15	11	22.90	0	0.00	22.95	11	562	1.96%
2024/03/14	4	23.66	6	23.75	23.65	-2	550	-0.36%
2024/03/13	5	23.79	4.9	23.81	23.80	0.1	551	0.02%
2024/03/12	19.1	23.79	0	23.56	23.80	19	577	3.29%
2024/03/11	98.1	24.72	2	24.65	24.45	96.1	560	17.14%
2024/03/08	71	24.96	2	25.10	24.95	69	550	12.54%
2024/03/07	43	25.08	2	25.20	25.30	41	531	7.71%
2024/03/06	13	24.87	5.2	25.11	25.15	7.8	537	1.46%
2024/03/05	36	24.22	12	24.65	24.70	24	521	4.60%
2024/03/04	76	24.11	13.5	24.19	24.15	62.5	500	12.49%
2024/03/01	12	22.75	0	23.08	23.20	12	487	2.46%
2024/02/29	44	23.24	0	0.00	23.05	44	488	9.01%
2024/02/27	98	23.24	5	23.17	23.25	93	488	19.06%
2024/02/26	96	22.37	38	22.67	22.75	58	485	11.95%
2024/02/23	9	21.79	0	21.80	21.90	9	477	1.88%
2024/02/22	34	22.26	12	22.33	21.90	22	485	4.54%
2024/02/21	11	21.59	0	21.68	21.70	11	488	2.25%
2024/02/20	102	21.29	0	0.00	21.30	102	494	20.61%	大買/鉅額交易
2024/02/19	10	21.65	11	21.60	21.70	-1	501	-0.20%
2024/02/16	35.1	22.00	0	0.00	21.95	35.1	503	6.96%
2024/02/15	2	22.65	5.2	22.58	22.50	-3.2	501	-0.63%
2024/02/05	21	22.19	0	22.45	22.50	21	502	4.18%
2024/02/02	10	22.35	1	22.35	22.30	9	507	1.77%
2024/02/01	0	0.00	4.5	22.18	22.10	-4.5	511	-0.87%
2024/01/31	5	21.70	0	0.00	21.75	5	515	0.97%
2024/01/30	8.1	21.86	3	22.45	21.75	5.1	524	0.96%
2024/01/29	0	0.00	7	21.81	22.00	-7	530	-1.32%
2024/01/26	0	21.40	1.2	21.20	21.25	-1.2	523	-0.23%
2024/01/25	0	21.25	6	21.42	21.40	-6	523	-1.14%
2024/01/24	0	0.00	83.1	21.22	21.30	-83.1	525	-15.83%
2024/01/23	2	20.85	2	20.75	20.80	0	519	0.00%
2024/01/22	2	20.88	3	21.45	21.05	-1	520	-0.19%
2024/01/19	0.1	20.50	0	0.00	20.60	0.1	519	0.02%
2024/01/18	42	19.92	0	0.00	20.00	42	519	8.08%
2024/01/17	46	20.29	0	0.00	20.00	46	527	8.73%
2024/01/16	18	20.64	8	20.65	20.75	10	523	1.91%
2024/01/15	1	20.80	13	21.08	20.90	-12	524	-2.29%
2024/01/12	28	20.05	6	20.50	20.55	22	527	4.17%
2024/01/11	3	20.43	0	0.00	20.50	3	532	0.56%
2024/01/10	13	20.45	1	20.45	20.55	12	548	2.19%
2024/01/09	10.1	20.77	0.1	20.60	20.70	10	566	1.76%
2024/01/08	0	21.35	3	21.50	21.40	-3	574	-0.52%
2024/01/02	0	0.00	1	20.95	21.00	-1	583	-0.17%
2023/12/28	1	20.25	0	0.00	20.20	1	597	0.17%
2023/12/27	1	20.50	0	0.00	20.50	1	603	0.17%
2023/12/25	2	20.30	2	20.50	20.25	0	608	0.00%
2023/12/22	2	20.40	3	20.20	20.30	-1	605	-0.17%
2023/12/20	9	19.44	0	0.00	19.50	9	596	1.51%
2023/12/19	4	19.59	0	0.00	19.75	4	585	0.68%
2023/12/18	3	19.62	0	0.00	19.70	3	585	0.51%
2023/12/15	2	19.15	0	0.00	19.65	2	580	0.34%
2023/12/14	1	19.25	0	0.00	19.25	1	576	0.17%
2023/12/12	6	19.13	1	19.10	19.10	5	575	0.87%
2023/12/11	7	19.03	2	19.25	19.15	5	572	0.87%
2023/12/08	4	19.11	0	0.00	19.15	4	570	0.70%
2023/12/07	80.1	19.67	20.5	19.99	19.10	59.6	562	10.60%
2023/12/05	3	21.13	0	0.00	21.15	3	529	0.57%
2023/12/04	0	0.00	2	21.33	21.40	-2	522	-0.38%
2023/12/01	2.1	20.99	10	21.21	21.50	-7.9	516	-1.52%
2023/11/30	0	20.30	0	0.00	20.50	0	496	0.00%
2023/11/28	0	0.00	17	20.69	20.65	-17	491	-3.46%
2023/11/27	3.1	20.14	0	0.00	20.20	3.1	485	0.64%
2023/11/24	7	20.41	2	20.35	20.30	5	475	1.05%
2023/11/22	0	0.00	3	20.70	20.90	-3	462	-0.65%
2023/11/21	1	20.15	3	20.28	20.40	-2	454	-0.44%
2023/11/20	44	20.26	9.7	20.41	20.40	34.3	443	7.73%
2023/11/17	1	19.80	13	19.97	19.95	-12	427	-2.80%
2023/11/16	22	19.66	13	19.72	19.80	9	416	2.16%
2023/11/15	0	0.00	1.1	19.24	19.25	-1.1	399	-0.27%
2023/11/14	4	19.09	17.3	19.15	19.20	-13.3	391	-3.39%
2023/11/13	2	18.80	0	0.00	18.95	2	382	0.52%
2023/11/10	20	18.62	4	18.63	18.60	16	376	4.25%
2023/11/09	46	18.91	1	19.00	18.85	45	363	12.36%
2023/11/08	128	19.18	10	19.16	19.15	118	349	33.74%	大買/鉅額交易
2023/11/07	49	18.81	5	18.85	18.90	44	341	12.88%
2023/11/06	38	18.28	4	18.25	18.50	34	330	10.28%
2023/11/03	38	17.95	3.1	18.08	18.05	35	325	10.74%
2023/11/02	3	17.75	0	0.00	17.85	3	318	0.94%
2023/11/01	0	0.00	7.5	17.34	17.35	-7.5	309	-2.41%
2023/10/31	2	17.20	0.2	17.20	17.30	1.9	306	0.60%
2023/10/30	6	17.31	0	0.00	17.30	6	303	1.98%
2023/10/27	4	17.26	7.6	17.35	17.30	-3.6	299	-1.20%
2023/10/26	15	17.20	0	0.00	17.30	15	298	5.02%
2023/10/25	7	16.79	4	17.08	17.20	3	295	1.02%
2023/10/24	6	17.16	0	0.00	17.10	6	285	2.10%
2023/10/23	1	17.25	0	0.00	17.15	1	280	0.36%
2023/10/20	2	17.25	2	17.15	17.30	0	274	0.00%
2023/10/18	42	16.94	2	17.05	17.35	40	256	15.57%
2023/10/17	18	17.31	8.3	17.21	17.40	9.7	240	4.03%
2023/10/16	0	0.00	6	16.90	16.95	-6	218	-2.74%
2023/10/13	10	16.47	20.1	16.45	16.55	-10.1	207	-4.85%
2023/10/12	1	16.20	3.1	16.38	16.50	-2.1	201	-1.04%
2023/10/11	5.3	16.10	4.1	16.28	16.10	1.2	197	0.61%
2023/10/06	3	16.63	6	16.57	16.65	-3	188	-1.59%
2023/10/05	7	16.28	6.5	16.22	16.30	0.5	178	0.30%
2023/10/04	6	15.78	5.5	15.99	16.00	0.5	168	0.30%
2023/10/03	3.3	15.61	19.1	15.48	15.65	-15.8	159	-9.88%
2023/10/02	0	15.15	0	0.00	15.15	0	149	0.00%
2023/09/28	12	15.10	46	14.82	15.10	-34	145	-23.33%
2023/09/27	1.1	14.65	0	0.00	14.70	1.1	140	0.75%
2023/09/26	4	14.60	7	14.76	14.70	-3	142	-2.10%
2023/09/22	2	14.45	6	14.45	14.60	-4	143	-2.78%
2023/09/21	1	14.55	0	0.00	14.55	1	143	0.69%
2023/09/20	0	0.00	0.2	14.70	14.70	-0.2	141	-0.15%
2023/09/18	6	14.59	6	14.67	14.70	0	140	0.00%
2023/09/15	1	14.50	0	0.00	14.40	1	140	0.71%
2023/09/14	0	0.00	5	14.50	14.50	-5	138	-3.61%
2023/09/11	0.1	14.40	0	0.00	14.30	0.1	140	0.07%
2023/09/08	4	14.15	0	0.00	14.15	4	141	2.82%
2023/09/07	1	14.25	0	0.00	14.35	1	140	0.71%
2023/09/06	0.2	14.20	0	0.00	14.30	0.2	140	0.11%
2023/09/04	5	14.21	0	0.00	14.25	5	141	3.54%
2023/09/01	2	14.35	0	0.00	14.20	2	139	1.43%
2023/08/31	2	14.40	0	0.00	14.40	2	136	1.47%
2023/08/30	0	14.30	0	0.00	14.40	0	136	0.01%
2023/08/28	0	0.00	27	14.36	14.25	-27	134	-20.01%
2023/08/25	1.1	13.80	0	0.00	13.75	1.1	129	0.83%
2023/08/24	0	0.00	8	14.22	14.10	-8	127	-6.26%
2023/08/21	1	14.15	0	0.00	14.10	1	139	0.72%
2023/08/18	1.1	13.85	0	0.00	13.95	1.1	139	0.79%
2023/08/16	1.9	13.85	0	0.00	13.90	1.9	151	1.28%
2023/08/14	2	13.83	0	0.00	14.00	2	156	1.28%
2023/08/09	7	14.39	0	0.00	14.25	7	159	4.38%
2023/08/08	1	14.00	2	14.05	14.10	-1	155	-0.65%
2023/08/07	11	14.01	0	0.00	14.10	11	155	7.06%
2023/08/04	6	14.00	0	14.05	14.10	6	156	3.84%
2023/08/01	0	0.00	0.1	14.20	14.20	-0.1	162	-0.05%
2023/07/27	5	13.80	13.4	14.06	14.20	-8.4	164	-5.09%
2023/07/19	1	13.45	0	0.00	13.55	1	190	0.52%
2023/07/18	1	13.40	0	0.00	13.50	1	208	0.48%
2023/07/17	0	0.00	0	13.60	13.70	0	213	0.00%
2023/07/14	1	13.95	1	13.95	13.85	0	241	0.00%
2023/07/11	0	14.00	0	0.00	14.00	0	305	0.00%
2023/07/10	3	14.02	0	0.00	14.00	3	304	0.99%
2023/07/05	2	14.23	0	0.00	14.30	2	303	0.66%
2023/07/03	0	0.00	1	14.50	14.40	-1	300	-0.33%
2023/06/30	4	14.43	0	0.00	14.30	4	302	1.32%
2023/06/29	2	14.35	0	0.00	14.35	2	301	0.66%
2023/06/26	0	0.00	4	14.61	14.35	-4	300	-1.33%
2023/06/21	0	0.00	21	14.44	14.50	-21	300	-6.98%
2023/06/19	2	14.30	3	14.30	14.25	-1	297	-0.34%
2023/06/16	1	14.60	5	14.57	14.40	-4	297	-1.34%
2023/06/14	0	0.00	10.1	14.77	14.75	-10.1	292	-3.45%
2023/06/12	0	0.00	0	14.70	14.85	0	289	0.00%
2023/06/07	2	14.80	0.1	14.90	14.80	1.9	287	0.67%
2023/06/06	0	0.00	1	14.95	14.85	-1	286	-0.35%
2023/06/05	0	0.00	10.5	15.00	14.95	-10.5	287	-3.66%
2023/06/02	0	0.00	1.3	14.94	14.95	-1.3	286	-0.45%
2023/06/01	1	15.00	0	0.00	14.95	1	284	0.35%
2023/05/31	2	15.05	0	0.00	15.00	2	283	0.71%
2023/05/29	0	0.00	1	14.90	14.95	-1	282	-0.35%
2023/05/26	1	15.20	5	15.25	15.25	-4	276	-1.45%
2023/05/25	2	15.43	14	15.09	15.35	-12	276	-4.33%
2023/05/24	3	14.80	1	14.70	14.85	2	264	0.76%
2023/05/23	4	14.88	16	14.93	14.80	-12	263	-4.55%
2023/05/22	4	14.76	29.1	14.99	14.85	-25.1	259	-9.69%
2023/05/19	1	14.60	6.1	14.59	14.60	-5.1	252	-2.02%
2023/05/18	1	14.45	0	0.00	14.40	1	250	0.40%
2023/05/17	1	14.35	7	14.45	14.45	-6	249	-2.41%
2023/05/16	3	14.15	0	0.00	14.15	3	243	1.23%
2023/05/12	3	14.00	0	0.00	14.00	3	242	1.24%
2023/05/10	1	14.15	0	0.00	14.20	1	238	0.42%
2023/05/09	17	14.20	5	14.30	14.20	12	236	5.08%
2023/05/08	13	14.32	0	0.00	14.40	13	233	5.58%
2023/05/05	2	14.45	0	0.00	14.50	2	229	0.87%
2023/05/04	1	14.40	0	0.00	14.50	1	225	0.44%
2023/05/02	6	14.33	1.3	14.44	14.50	4.7	223	2.10%
2023/04/27	7	14.43	6	14.55	14.40	1	215	0.46%
2023/04/26	2	14.08	0	0.00	14.30	2	212	0.94%
2023/04/25	96.1	14.33	18	14.35	14.25	78.1	209	37.37%
2023/04/24	99	14.59	2.3	14.60	14.55	96.8	198	48.64%
2023/04/21	54	14.28	10.1	14.37	14.35	44	190	23.11%
2023/04/20	2	13.98	2	14.15	13.95	0	170	-0.01%
2023/04/19	68	14.13	23	14.00	14.00	45	162	27.75%
2023/04/18	2	13.65	17	13.59	13.60	-15	133	-11.20%
2023/04/17	15	12.91	43.6	13.29	13.45	-28.6	113	-25.20%
2023/04/14	7.2	12.65	13	12.67	12.60	-5.8	81	-7.13%
2023/04/13	0.6	12.00	0	0.00	12.00	0.6	64	0.99%
2023/04/12	0	0.00	0.1	12.05	11.95	-0.1	64	-0.19%
2023/04/11	0	0.00	4	12.14	12.10	-4	62	-6.40%
2023/04/10	0	12.00	6	12.08	12.15	-6	61	-9.69%
2023/04/07	0	12.00	2	12.00	12.00	-2	59	-3.37%
2023/03/31	0	0.00	3	12.00	12.00	-3	56	-5.34%
2023/03/29	0	0.00	0	11.80	11.90	0	51	0.00%
2023/03/28	0	11.95	2	11.93	11.90	-2	51	-3.87%
2023/03/27	0	11.95	0	0.00	11.85	0	52	0.00%
2023/03/24	0	12.00	0	0.00	11.85	0	53	0.00%
2023/03/23	4	11.95	0	0.00	11.95	4	52	7.68%
2023/03/22	1	11.95	0	0.00	11.90	1	52	1.92%
2023/03/21	0.1	12.00	0	0.00	11.90	0.1	52	0.11%
2023/03/20	0	11.95	0	0.00	11.90	0	51	0.01%
2023/03/16	1	11.80	0	0.00	11.80	1	51	1.95%
2023/03/15	0	12.30	0	0.00	11.95	0	52	0.00%
2023/03/14	0	12.89	0	12.95	11.90	0	53	0.00%
2023/03/13	1	11.90	10	11.97	11.95	-9	54	-16.65%
2023/03/10	10	12.10	1	12.05	12.00	9	52	17.07%
2023/03/09	0	0.00	4	12.25	12.30	-4	52	-7.59%
2023/03/08	38	12.04	0	12.20	12.20	38	55	67.88%
2023/03/07	14	12.04	4	12.30	12.15	10	54	18.33%
2023/03/06	1	12.05	0	0.00	12.10	1	52	1.89%
2023/03/03	3	12.10	0	0.00	12.10	3	53	5.66%
2023/03/02	4	12.05	0	0.00	12.10	4	52	7.58%
2023/03/01	2	12.15	0	0.00	12.10	2	52	3.80%
2023/02/24	0	12.40	0	12.00	12.20	0	52	0.00%
2023/02/23	2	12.05	4	12.25	12.25	-2	52	-3.78%
2023/02/22	0.3	11.95	0	0.00	12.05	0.3	50	0.63%
2023/02/21	6	12.03	4	12.05	12.05	2	50	3.97%
2023/02/17	0	12.10	0	0.00	11.85	0	50	0.00%
2023/02/16	2	11.88	0	0.00	11.90	2	49	4.01%
2023/02/15	0	12.45	0	0.00	11.95	0	49	0.00%
2023/02/09	0	0.00	39	11.91	11.90	-39	46	-83.33%
2023/02/08	0.4	11.90	0	0.00	11.95	0.4	46	0.87%
2023/02/06	2	12.10	0	0.00	11.90	2	45	4.42%
2023/02/01	0	12.00	0	0.00	11.90	0	44	0.00%
2023/01/30	3	11.93	0	0.00	11.90	3	44	6.81%
2023/01/13	0	0.00	14	12.05	11.95	-14	43	-32.06%
2023/01/11	5	12.15	0	0.00	12.15	5	42	11.63%
2023/01/10	3	12.25	0	0.00	12.25	3	42	6.98%
2023/01/09	4	12.25	0.5	12.25	12.30	3.5	43	8.08%
2023/01/06	41	12.20	0	0.00	12.25	41	43	94.76%
2022/12/16	0	13.00	0	0.00	12.30	0	67	0.00%
2022/12/13	0	0.00	5	12.20	12.20	-5	73	-6.81%
2022/12/12	0	0.00	34	12.20	12.15	-34	79	-42.83%
2022/12/09	1	12.20	0	0.00	12.20	1	80	1.24%
2022/12/08	3	12.15	0	0.00	12.30	3	84	3.55%
2022/12/07	5	12.25	7	12.39	12.35	-2	89	-2.24%
2022/12/06	37	12.25	0	0.00	12.35	37	99	37.09%
2022/12/05	0	0.00	0.3	12.15	12.35	-0.3	98	-0.30%
2022/12/02	0	0.00	2	12.05	12.10	-2	98	-2.04%
2022/12/01	1	12.05	0	0.00	12.10	1	98	1.01%
2022/11/24	0	11.80	0	0.00	11.85	0	97	0.00%
2022/11/11	2	11.80	0	0.00	11.80	2	96	2.08%
2022/11/09	0	0.00	1	11.80	11.75	-1	96	-1.03%
2022/11/07	0.2	11.15	0	0.00	11.70	0.2	97	0.21%
2022/11/04	0	12.15	0	0.00	11.65	0	97	0.00%
2022/10/28	0	0.00	0.1	11.60	11.50	-0.1	98	-0.11%
2022/10/27	0	0.00	1	11.60	11.60	-1	98	-1.01%
2022/10/26	1	11.40	0	0.00	11.45	1	99	1.01%
2022/10/24	0	0.00	0.1	11.40	11.55	-0.1	98	-0.05%
2022/10/20	1	11.45	0	0.00	11.50	1	98	1.01%
2022/10/17	1	11.70	1	11.75	11.75	0	98	0.00%
2022/10/13	1	11.30	0	11.35	11.35	1	98	1.01%
2022/10/12	0	0.00	3	11.73	11.70	-3	96	-3.12%
2022/10/11	3	12.00	7	11.99	12.10	-4	94	-4.21%
2022/10/06	2	12.20	0	0.00	12.35	2	95	2.09%
2022/10/05	0	0.00	1	12.15	12.15	-1	95	-1.05%
2022/09/30	1	12.15	0	0.00	12.15	1	92	1.08%
2022/09/29	0	0.00	0	12.20	12.20	0	91	-0.02%
2022/09/28	0	0.00	27	12.47	12.10	-27	90	-29.74%
2022/09/27	0	0.00	0.1	12.60	12.70	-0.1	88	-0.11%
2022/09/26	2	12.75	3	12.75	12.70	-1	89	-1.12%
2022/09/23	0	0.00	5	12.70	12.75	-5	86	-5.78%
2022/09/22	2	12.63	3	12.62	12.70	-1	86	-1.15%
2022/09/21	1	12.80	0	0.00	12.80	1	85	1.17%
2022/09/19	6	13.47	2	13.55	13.30	4	81	4.88%
2022/09/16	3	13.83	0	0.00	13.85	3	76	3.92%
2022/09/15	8	13.93	2	13.85	13.85	6	74	8.01%
2022/09/14	4	13.96	7	13.93	13.90	-3	71	-4.18%
2022/09/13	0.2	14.05	16	13.85	14.15	-15.8	67	-23.42%
2022/09/08	0	0.00	1	13.05	13.05	-1	55	-1.79%
2022/09/06	1	12.85	5	12.90	12.95	-4	56	-7.04%
2022/08/30	0	0.00	6	13.00	13.05	-6	59	-10.04%
2022/08/29	5	13.00	22	13.00	13.00	-17	59	-28.37%
2022/08/15	2	13.10	0	0.00	13.10	2	61	3.23%
2022/08/02	0	0.00	1	12.80	12.90	-1	77	-1.30%
2022/07/25	2	12.95	0	0.00	12.90	2	81	2.44%
2022/07/21	1	12.90	0	0.00	12.80	1	84	1.18%
2022/07/13	0	0.00	2	12.80	12.90	-2	89	-2.24%
2022/07/11	3	13.05	3	13.20	12.95	0	88	0.00%
2022/07/05	11	12.85	0	0.00	12.85	11	90	12.16%
2022/07/04	55	12.62	0	0.00	12.80	55	90	60.47%
2022/06/29	6	13.00	0	0.00	13.00	6	95	6.30%
2022/06/17	2	12.95	0	0.00	12.85	2	107	1.86%
2022/06/14	3	12.60	0	0.00	12.65	3	106	2.82%
2022/06/13	5	12.80	1	12.90	12.75	4	105	3.79%
2022/06/10	5	12.90	0	0.00	13.00	5	104	4.77%
2022/06/09	0	0.00	0	13.25	13.20	0	104	0.00%
2022/06/08	10	13.13	0	0.00	13.20	10	104	9.55%
2022/06/07	5	13.25	0	0.00	13.20	5	103	4.84%
2022/06/06	0	0.00	0	13.00	13.15	0	104	-0.02%
2022/06/01	5	12.92	0	0.00	13.00	5	106	4.71%
2022/05/31	6	12.68	0	0.00	12.70	6	104	5.73%
2022/05/30	4	12.70	0	0.00	12.70	4	104	3.81%
2022/05/23	3	12.53	0	0.00	12.55	3	112	2.68%
2022/05/19	5	12.20	0	0.00	12.35	5	127	3.92%
2022/05/16	0	0.00	12	12.46	12.55	-12	136	-8.79%
2022/05/13	0	0.00	2	12.05	12.15	-2	137	-1.46%
2022/05/12	10	11.85	4	11.90	11.80	6	135	4.44%
2022/05/11	1	12.10	0.7	12.23	12.10	0.3	132	0.20%
2022/05/10	0	12.30	0	0.00	12.35	0	133	0.00%
2022/05/09	2	12.38	0	0.00	12.30	2	134	1.49%
2022/05/06	0	0.00	0	12.30	12.50	0	133	0.00%
2022/05/04	1	12.60	0	0.00	12.65	1	132	0.76%
2022/05/03	0	0.00	0	12.60	12.70	0	132	-0.01%
2022/04/28	0	0.00	3	12.65	12.75	-3	134	-2.22%
2022/04/27	2	12.65	0	0.00	12.70	2	134	1.49%
2022/04/26	1	12.80	4	12.75	12.75	-3	133	-2.24%
2022/04/25	1	12.86	0	0.00	12.85	1	134	0.76%
2022/04/22	1	13.05	0	0.00	13.10	1	134	0.74%
2022/04/20	0	13.55	0	0.00	13.15	0	135	0.00%
2022/04/19	0	13.30	0	0.00	13.15	0	134	0.00%
2022/04/18	2	13.20	0.1	13.20	13.25	1.9	135	1.38%
2022/04/11	7	13.26	1	13.25	13.35	6	138	4.33%
2022/04/08	0	0.00	12	13.50	13.70	-12	135	-8.86%
2022/04/07	7	13.23	12	13.37	13.45	-5	135	-3.70%
2022/04/06	16	13.24	3	13.25	13.25	13	133	9.77%
2022/04/01	1	13.55	4	13.49	13.50	-3	129	-2.31%
2022/03/31	7	13.46	0	0.00	13.40	7	129	5.40%
2022/03/30	0	0.00	3.7	13.55	13.55	-3.7	127	-2.90%
2022/03/29	6	13.45	3	13.58	13.40	3	127	2.36%
2022/03/28	6	13.53	1	13.65	13.50	5	125	3.99%
2022/03/25	3.2	13.62	0	0.00	13.65	3.2	124	2.56%
2022/03/24	5	13.72	0	0.00	13.70	5	122	4.07%
2022/03/23	4	13.82	2	13.80	13.75	2	124	1.60%
2022/03/22	2	13.88	3.1	13.97	13.90	-1.1	122	-0.87%
2022/03/21	2	13.90	0	14.20	14.00	2	120	1.66%
2022/03/17	1	14.00	1	14.00	14.00	0	122	0.00%
2022/03/16	4	13.81	2	13.90	13.90	2	122	1.63%
2022/03/15	3	13.93	0	0.00	13.90	3	123	2.44%
2022/03/14	0	0.00	1	14.10	14.10	-1	123	-0.81%
2022/03/10	1	13.95	7	13.88	13.95	-6	124	-4.80%
2022/03/09	2	13.73	0	0.00	13.85	2	125	1.60%
2022/03/08	7	13.77	0	0.00	13.75	7	126	5.55%
2022/03/07	4.1	13.86	1	14.10	13.90	3.1	125	2.47%
2022/03/04	1	14.20	0	0.00	14.25	1	124	0.80%
2022/03/03	0	0.00	1	14.35	14.35	-1	125	-0.79%
2022/03/01	1	14.15	0	0.00	14.15	1	130	0.77%
2022/02/25	0	0.00	6	14.03	14.05	-6	130	-4.60%
2022/02/24	7	14.06	0	0.00	14.00	7	129	5.39%
2022/02/23	0	14.35	0	0.00	14.25	0	127	0.00%
2022/02/22	4	14.18	2	14.23	14.20	2	125	1.59%
2022/02/21	5.5	14.30	5.7	14.35	14.30	-0.2	124	-0.18%
2022/02/18	3	14.52	0	0.00	14.75	3	116	2.59%
2022/02/17	2.1	14.71	31	14.93	14.70	-28.9	115	-24.97%
2022/02/16	0	15.00	0	0.00	15.05	0	111	0.00%
2022/02/15	0	14.90	5	14.95	14.95	-5	110	-4.54%
2022/02/14	0	15.00	0	0.00	14.90	0	109	0.00%
2022/02/11	0	0.00	1	15.00	15.05	-1	116	-0.86%
2022/02/09	4	14.86	7	14.99	15.10	-3	115	-2.61%
2022/02/08	3	14.68	1	14.70	14.65	2	113	1.76%
2022/02/07	3	14.60	5	14.72	14.65	-2	114	-1.74%
2022/01/26	4	14.49	0	0.00	14.45	4	115	3.45%
2022/01/25	2	14.50	0	0.00	14.50	2	116	1.72%
2022/01/24	7	14.52	0	0.00	14.60	7	117	5.95%
2022/01/21	8	14.63	2	14.60	14.60	6	116	5.15%
2022/01/20	1	14.65	2	14.75	14.75	-1	115	-0.86%
2022/01/19	2	14.65	0	0.00	14.65	2	116	1.71%
2022/01/18	2	14.65	0	0.00	14.70	2	117	1.70%
2022/01/17	8	14.71	3	14.60	14.65	5	117	4.27%
2022/01/14	2	14.75	0	0.00	14.75	2	115	1.73%
2022/01/13	4	14.78	0	0.00	14.80	4	116	3.44%
2022/01/12	2	14.80	0	0.00	14.85	2	117	1.71%
2022/01/11	3	14.80	0	0.00	14.85	3	116	2.56%
2022/01/10	4.2	14.88	0	0.00	14.80	4.2	116	3.59%
2022/01/07	1	14.85	0	0.00	14.85	1	117	0.85%
2022/01/06	0.6	14.95	0	0.00	14.95	0.6	116	0.52%
2022/01/05	1	14.90	1	14.95	14.95	0	117	0.00%
2022/01/04	1	15.00	0	0.00	15.05	1	118	0.84%
2022/01/03	4	15.04	0.3	15.00	15.05	3.7	119	3.08%
2021/12/30	3	15.10	0.2	15.05	15.10	2.9	120	2.36%
2021/12/29	0	0.00	3	15.05	15.10	-3	122	-2.45%
2021/12/24	3	14.90	0	0.00	14.90	3	143	2.10%
2021/12/23	0	0.00	2	14.95	14.85	-2	144	-1.38%
2021/12/17	0	0.00	21	14.88	14.90	-21	160	-13.11%
2021/12/16	0	0.00	14	15.05	15.05	-14	157	-8.89%
2021/12/15	2	15.08	0	0.00	15.05	2	162	1.23%
2021/12/14	0	0.00	1	15.05	15.05	-1	164	-0.61%
2021/12/06	0.3	15.25	0.1	15.30	15.20	0.2	180	0.12%
2021/11/30	0	0.00	0	15.10	15.20	0	219	-0.01%
2021/11/26	1	15.15	0.3	15.20	15.20	0.7	229	0.31%
2021/11/25	1.3	15.36	0	0.00	15.40	1.3	231	0.56%
2021/11/24	0	0.00	1	15.45	15.45	-1	232	-0.43%
2021/11/22	0.2	15.35	0	15.40	15.50	0.2	238	0.07%
2021/11/19	1	15.55	2	15.50	15.45	-1	242	-0.41%
2021/11/18	0.1	15.50	0	0.00	15.45	0.1	252	0.04%
2021/11/17	0.1	15.55	11	15.50	15.40	-10.9	258	-4.21%
2021/11/16	0	0.00	1.1	15.57	15.60	-1.1	262	-0.42%
2021/11/15	0	0.00	10.1	15.55	15.55	-10.1	266	-3.78%
2021/11/12	0	0.00	1	15.50	15.60	-1	269	-0.37%
2021/11/11	0	0.00	0.3	15.50	15.50	-0.3	276	-0.10%
2021/11/10	2.1	15.55	2.1	15.62	15.55	0	285	0.00%
2021/11/08	0	0.00	1	15.20	15.25	-1	294	-0.34%
2021/11/05	0	0.00	2	15.15	15.20	-2	300	-0.67%
2021/11/04	0	0.00	0.5	15.10	15.10	-0.5	303	-0.17%
2021/11/02	0	0.00	3	15.05	14.95	-3	309	-0.97%
2021/11/01	1.1	15.11	2	14.98	14.95	-0.9	310	-0.29%
2021/10/29	1	15.10	0.1	15.10	15.20	0.9	318	0.28%
2021/10/26	1	15.35	5	15.35	15.35	-4	322	-1.24%
2021/10/25	2	15.35	0	0.00	15.35	2	322	0.62%
2021/10/21	0	0.00	1	15.15	15.10	-1	329	-0.30%
2021/10/18	0	0.00	1	15.00	15.10	-1	337	-0.30%
2021/10/13	1	15.05	1	15.00	14.90	0	342	0.00%
2021/10/12	0	0.00	0	15.20	15.35	0	342	-0.01%
2021/10/08	1	15.35	0	0.00	15.20	1	340	0.29%
2021/10/07	0	0.00	10	14.92	15.10	-10	340	-2.94%
2021/10/06	7	14.65	2	14.75	14.70	5	341	1.46%
2021/10/05	2	14.48	0	0.00	14.60	2	341	0.59%
2021/10/04	3	14.87	8	14.90	14.50	-5	334	-1.51%
2021/10/01	8	15.08	2	15.30	15.00	6	327	1.83%
2021/09/30	0	0.00	2	15.55	15.45	-2	324	-0.62%
2021/09/29	0	0.00	4	15.35	15.45	-4	326	-1.23%
2021/09/28	4	16.70	0	0.00	16.70	4	323	1.24%
2021/09/27	1	16.65	0	0.00	16.80	1	319	0.31%
2021/09/24	7	16.67	1	16.65	16.55	6	317	1.89%
2021/09/23	2	16.53	1	16.60	16.60	1	316	0.32%
2021/09/22	2	16.43	2	16.50	16.40	0	317	0.00%
2021/09/17	1	16.55	2	16.80	16.80	-1	314	-0.32%
2021/09/16	0	0.00	3	16.52	16.50	-3	313	-0.96%
2021/09/15	2	16.15	3	16.43	16.40	-1	311	-0.32%
2021/09/14	7.1	16.25	1	16.40	16.35	6.1	314	1.95%
2021/09/13	4	16.35	3	16.35	16.35	1	313	0.32%
2021/09/10	3	16.13	6	16.05	16.10	-3	315	-0.95%
2021/09/08	10	16.57	0	0.00	16.50	10	305	3.27%
2021/09/06	9	17.12	22	17.08	17.15	-13	297	-4.37%
2021/09/03	23	17.39	13	17.42	17.40	10	290	3.44%
2021/09/02	0	0.00	1	16.95	16.90	-1	270	-0.37%
2021/09/01	0	16.80	6	16.73	16.80	-6	267	-2.23%
2021/08/31	6.1	16.52	12	16.73	16.50	-5.9	262	-2.23%
2021/08/30	2.2	16.79	3	16.77	16.80	-0.8	258	-0.32%
2021/08/27	6.7	16.80	1	16.75	16.80	5.7	256	2.20%
2021/08/26	1	16.35	1	16.55	16.75	0	256	0.00%
2021/08/25	1	16.50	1	16.65	16.50	0	254	0.00%
2021/08/24	1	16.55	0	0.00	16.50	1	251	0.40%
2021/08/23	0	0.00	1	16.35	16.50	-1	243	-0.41%
2021/08/20	0	0.00	1	16.10	16.10	-1	235	-0.43%
2021/08/19	1	15.85	0	0.00	15.95	1	230	0.43%
2021/08/18	0	0.00	1	16.30	16.30	-1	229	-0.44%
2021/08/17	0	0.00	0.4	15.70	16.00	-0.4	229	-0.17%
2021/08/13	0	0.00	6	16.13	16.10	-6	214	-2.79%
2021/08/12	5	16.06	1	16.10	16.10	4	206	1.94%
2021/08/11	11	16.00	0	0.00	15.90	11	199	5.52%
2021/08/10	4	15.83	4	16.01	16.10	0	200	0.00%
2021/08/09	5	15.79	7	16.10	16.10	-2	205	-0.98%
2021/08/06	1	16.05	2	16.13	16.10	-1	205	-0.49%
2021/08/05	1	15.95	13	15.98	16.05	-12	207	-5.79%
2021/08/04	17	15.69	4	15.85	15.90	13	220	5.89%
2021/08/03	0	0.00	2	15.55	15.55	-2	218	-0.92%
2021/08/02	0.1	15.20	0	0.00	15.20	0.1	218	0.05%
2021/07/30	1	15.05	0.1	15.15	15.30	0.9	223	0.40%
2021/07/29	2	15.05	2	15.23	15.20	0	225	0.00%
2021/07/28	1	14.95	0	0.00	15.20	1	227	0.44%
2021/07/27	20	15.49	15.2	15.35	15.25	4.8	234	2.05%
2021/07/26	6	15.28	7	15.31	15.45	-1	232	-0.43%
2021/07/23	3	14.85	3	14.85	14.80	0	228	0.00%
2021/07/22	5	14.70	4	14.79	14.65	1	231	0.43%
2021/07/21	4	14.70	0	0.00	14.65	4	234	1.71%
2021/07/20	5	14.80	0	0.00	14.75	5	236	2.11%
2021/07/19	2	14.80	4.2	14.78	14.80	-2.2	245	-0.91%
2021/07/16	5	14.76	1	14.75	14.75	4	258	1.55%
2021/07/15	6	14.75	5	14.75	14.75	1	274	0.36%
2021/07/14	0.3	14.60	2	14.75	14.70	-1.8	286	-0.61%
2021/07/13	2	14.73	0	0.00	14.65	2	295	0.68%
2021/07/12	0.1	14.90	0	0.00	14.85	0.1	297	0.03%
2021/07/09	1	14.90	9	14.92	14.90	-8	300	-2.66%
2021/07/08	1	14.70	2	14.85	14.80	-1	310	-0.32%
2021/07/07	2	14.70	0	0.00	14.70	2	317	0.63%
2021/07/06	1	14.65	0	14.75	14.75	1	324	0.31%
2021/07/05	1.2	14.69	1	14.85	14.80	0.2	330	0.05%
2021/07/02	1	14.70	1	14.65	14.75	0	340	0.00%
2021/07/01	1	14.75	0	0.00	14.70	1	348	0.29%
2021/06/30	7.1	14.75	0	0.00	14.70	7.1	358	1.97%
2021/06/29	2	14.85	0	0.00	14.75	2	372	0.54%
2021/06/28	0.1	15.00	1	14.85	14.80	-0.9	392	-0.23%
2021/06/21	6.1	14.53	1	14.55	14.55	5.1	536	0.95%
2021/06/18	1	14.85	0	0.00	14.80	1	564	0.18%
2021/06/16	3	14.95	0	0.00	14.90	3	601	0.50%
2021/06/15	1	15.10	4	15.35	15.10	-3	609	-0.49%
2021/06/11	1	15.15	1	15.30	15.30	0	618	0.00%
2021/06/10	5	14.80	20	14.85	14.95	-15	647	-2.32%
2021/06/09	1	14.75	0	0.00	14.85	1	651	0.15%
2021/06/08	0	0.00	1	14.90	14.90	-1	654	-0.15%
2021/06/07	0.1	14.90	0	0.00	14.80	0.1	668	0.01%
2021/06/04	3	14.90	0	0.00	14.90	3	680	0.44%
2021/06/03	4	14.95	0	0.00	15.00	4	684	0.58%
2021/06/02	6	14.97	4	14.90	14.90	2	689	0.29%
2021/06/01	0.1	14.80	0	0.00	14.90	0.1	693	0.02%
2021/05/31	0.1	15.10	0	0.00	14.85	0.1	705	0.01%
2021/05/28	2	15.10	0	0.00	15.10	2	708	0.28%
2021/05/27	2	15.15	1	15.15	15.15	1	713	0.14%
2021/05/26	3	15.18	2	15.18	15.30	1	717	0.14%
2021/05/25	1	14.85	1	14.75	14.85	0	720	0.00%
2021/05/24	3.1	14.48	2	14.45	14.55	1.1	726	0.15%
2021/05/21	1	14.45	0	0.00	14.45	1	733	0.14%
2021/05/20	4	14.35	5	14.33	14.25	-1	737	-0.14%
2021/05/19	3	14.13	3	14.25	14.25	0	740	0.00%
2021/05/18	3	14.13	7	14.19	14.25	-4	744	-0.54%
2021/05/17	27.1	14.19	3	13.85	13.70	24.1	743	3.24%
2021/05/14	3	14.47	7	14.56	14.65	-4	741	-0.54%
2021/05/13	3	14.50	2.2	14.70	14.75	0.8	752	0.11%
2021/05/12	4.3	15.03	7	14.99	14.80	-2.7	752	-0.36%
2021/05/11	8	15.99	1	15.90	15.90	7	741	0.94%
2021/05/10	2.1	16.55	1	16.60	16.45	1.1	736	0.15%
2021/05/07	4	16.31	2	16.18	16.55	2	735	0.27%
2021/05/06	1	16.00	1	15.95	15.90	0	732	0.00%
2021/05/05	1	15.90	51	15.66	16.00	-50	735	-6.79%
2021/05/04	2	15.88	6	15.88	15.85	-4	734	-0.54%
2021/05/03	5.1	16.40	19	16.52	16.45	-13.9	728	-1.91%
2021/04/29	1	16.65	4	16.65	16.65	-3	729	-0.42%
2021/04/28	0	0.00	3	16.60	16.60	-3	733	-0.41%
2021/04/27	0	0.00	2	16.75	16.70	-2	738	-0.27%
2021/04/26	1.1	17.08	4	16.83	16.80	-2.9	734	-0.39%
2021/04/23	3	16.70	5	16.85	17.00	-2	732	-0.27%
2021/04/22	8	17.00	18	16.94	16.65	-10	732	-1.37%
2021/04/21	17	17.17	19	17.14	17.15	-2	726	-0.28%
2021/04/20	3	16.97	1	16.95	17.10	2	712	0.28%
2021/04/19	1.1	16.40	5.1	16.64	16.60	-4	713	-0.56%
2021/04/16	4	16.46	2	16.40	16.40	2	712	0.28%
2021/04/15	2	16.23	2	16.45	16.45	0	711	0.00%
2021/04/14	8	16.46	5	16.26	16.40	3	709	0.42%
2021/04/13	3	16.87	3	16.98	16.75	0	707	0.00%
2021/04/12	21	17.00	0	0.00	16.80	21	701	3.00%
2021/04/09	1	17.05	4	16.98	16.90	-3	700	-0.43%
2021/04/08	6	16.74	5	16.76	16.65	1	695	0.14%
2021/04/07	4	16.99	0	0.00	16.95	4	688	0.58%
2021/04/06	2	17.13	2	17.10	17.15	0	684	0.00%
2021/04/01	2	17.33	27.3	17.42	17.30	-25.3	677	-3.74%
2021/03/31	31	17.37	16	17.30	17.30	15	664	2.26%
2021/03/30	35	16.79	14	16.89	16.60	21	643	3.27%
2021/03/29	6.2	17.78	3	17.97	17.70	3.2	612	0.52%
2021/03/26	12	18.04	29	18.01	17.90	-17	597	-2.85%
2021/03/25	2	17.97	19.6	17.89	18.00	-17.6	566	-3.10%
2021/03/24	67	17.43	6.7	17.51	17.85	60.3	541	11.14%
2021/03/23	7	16.74	12.3	16.92	17.10	-5.3	513	-1.03%
2021/03/22	3	16.48	11	16.54	16.65	-8	484	-1.64%
2021/03/19	0	16.60	3	16.48	16.55	-3	469	-0.64%
2021/03/18	6	16.45	11	16.54	16.50	-5	453	-1.10%
2021/03/17	6	16.30	0	0.00	16.45	6	451	1.33%
2021/03/16	3	16.28	38	16.71	16.40	-35	449	-7.78%
2021/03/15	0	15.90	0	0.00	16.00	0	444	0.01%
2021/03/12	0	15.95	0	0.00	15.90	0	457	0.00%
2021/03/11	2	15.95	0	0.00	16.00	2	462	0.43%
2021/03/10	0	15.95	0	0.00	15.95	0	456	0.00%
2021/03/09	0	15.90	0.3	15.90	15.95	-0.3	458	-0.06%
2021/03/08	0	15.95	0	0.00	16.00	0	469	0.00%
2021/03/05	8	16.03	1	16.05	16.10	7	485	1.44%
2021/03/04	8.1	15.99	12	16.00	16.10	-4	490	-0.80%
2021/03/03	1.1	15.99	0	0.00	15.90	1.1	486	0.23%
2021/03/02	3	16.08	3	16.10	16.05	0	487	0.00%
2021/02/26	3	16.20	5.2	16.35	16.30	-2.2	492	-0.45%
2021/02/25	2	16.35	3	16.48	16.35	-1	501	-0.20%
2021/02/24	5	16.30	4.3	16.39	16.30	0.7	504	0.13%
2021/02/23	10.7	16.14	48.3	16.18	16.25	-37.6	502	-7.48%
2021/02/22	6.1	15.80	2	15.75	15.85	4.1	518	0.79%
2021/02/19	0	0.00	11	15.65	15.65	-11	539	-2.04%
2021/02/18	12	15.50	10	15.53	15.60	2	562	0.36%
2021/02/17	10	15.27	41.6	15.19	15.35	-31.6	579	-5.46%
2021/02/05	15	14.93	12	14.95	15.00	3	601	0.50%
2021/02/04	7	14.93	32.6	14.96	14.80	-25.5	603	-4.23%
2021/02/03	10	14.25	8	14.25	14.10	2	591	0.34%
2021/02/02	0	14.36	3	14.20	14.05	-3	587	-0.51%
2021/02/01	3	13.90	0	0.00	14.00	3	584	0.51%
2021/01/29	6	14.00	6	14.00	13.95	0	582	0.00%
2021/01/28	1	14.00	4.2	14.05	14.00	-3.2	585	-0.55%
2021/01/27	4	14.15	18.1	14.34	14.10	-14.1	585	-2.41%
2021/01/26	0	0.00	12.3	14.11	14.15	-12.3	586	-2.09%
2021/01/25	27	13.93	14	14.06	14.15	13	588	2.21%
2021/01/22	8.2	14.16	6.2	14.26	14.15	2	587	0.35%
2021/01/21	0	0.00	6	14.55	14.45	-6	584	-1.03%
2021/01/20	5	14.41	3	14.25	14.50	2	581	0.34%
2021/01/19	3	14.83	0	0.00	14.90	3	576	0.52%
2021/01/18	0	0.00	8	14.69	14.80	-8	584	-1.37%
2021/01/15	7.1	14.63	39	14.67	14.90	-31.9	588	-5.43%
2021/01/14	11	14.85	0	0.00	14.95	11	584	1.88%
2021/01/13	1	15.10	5	15.21	15.20	-4	578	-0.69%
2021/01/12	7.3	15.09	4	15.20	15.35	3.3	579	0.57%
2021/01/11	15	15.60	10	15.63	15.60	5	570	0.88%
2021/01/08	1	15.90	2	15.95	15.90	-1	567	-0.18%
2021/01/07	1	15.90	0	0.00	16.00	1	569	0.18%
2021/01/06	3	15.93	0	0.00	16.00	3	570	0.53%
2021/01/05	4	16.09	3	16.15	16.15	1	565	0.18%
2021/01/04	0	16.15	6	16.13	16.15	-6	564	-1.06%
2020/12/31	0	16.00	0	0.00	16.15	0	560	0.00%
2020/12/30	0	16.20	0	0.00	16.15	0	558	0.00%
2020/12/29	3	16.00	4	16.05	16.05	-1	554	-0.18%
2020/12/28	1.1	16.09	4	16.05	16.05	-2.9	551	-0.52%
2020/12/25	5	16.10	0	0.00	16.10	5	547	0.91%
2020/12/24	5	16.05	0	0.00	16.15	5	545	0.92%
2020/12/22	1	15.95	0	0.00	16.15	1	543	0.18%
2020/12/21	6	15.98	0	0.00	16.10	6	542	1.11%
2020/12/18	4	16.21	0	0.00	16.25	4	540	0.74%
2020/12/17	3	16.17	2	16.13	16.20	1	537	0.19%
2020/12/16	5	15.99	5	16.02	15.95	0	531	0.00%
2020/12/15	5	15.70	0	0.00	15.80	5	530	0.94%
2020/12/14	4	15.93	2	15.90	15.90	2	526	0.38%
2020/12/11	2	16.00	8	16.13	16.05	-6	526	-1.14%
2020/12/10	16	15.99	8	15.98	16.10	8	522	1.53%
2020/12/09	41	15.92	30	16.01	16.10	11	521	2.11%
2020/12/08	18.7	16.60	94	16.57	16.50	-75.3	501	-15.01%
2020/12/07	1	17.35	11	17.35	17.25	-10	487	-2.05%
2020/12/04	2	17.60	1.1	17.56	17.55	0.9	481	0.18%
2020/12/03	1	17.50	6	17.62	17.80	-5	474	-1.05%
2020/12/02	5	17.93	1	18.00	18.00	4	464	0.86%
2020/12/01	7	18.06	11	18.29	18.20	-4	456	-0.88%
2020/11/30	3	17.37	1	17.40	17.60	2	439	0.45%
2020/11/27	1	17.25	1	17.35	17.30	0	439	0.00%
2020/11/26	0	0.00	11	17.30	17.35	-11	432	-2.54%
2020/11/25	3	17.07	2	17.30	17.30	1	427	0.23%
2020/11/24	12	17.20	0	0.00	17.15	12	420	2.85%
2020/11/23	2	17.10	6	17.20	17.30	-4	407	-0.98%
2020/11/20	6	17.26	15	17.20	17.30	-9	405	-2.22%
2020/11/19	6	17.03	27.2	17.11	17.35	-21.2	400	-5.30%
2020/11/18	5	18.85	17	18.96	19.05	-12	376	-3.19%
2020/11/17	25	18.84	69	18.78	19.05	-44	354	-12.40%
2020/11/16	19	19.61	39	19.69	19.30	-20	340	-5.87%
2020/11/13	69	19.89	13	20.05	19.90	56	318	17.60%
2020/11/12	0	0.00	11	18.96	19.05	-11	296	-3.72%
2020/11/10	13	18.45	0	0.00	18.45	13	289	4.49%
2020/11/03	0	0.00	10	19.40	19.40	-10	308	-3.24%
2020/11/02	3	19.15	20	19.23	19.70	-17	306	-5.54%
2020/10/30	0	0.00	11.3	19.74	19.80	-11.3	309	-3.66%
2020/10/29	0	0.00	1	19.50	19.80	-1	311	-0.32%
2020/10/28	0	0.00	2	19.80	19.75	-2	319	-0.63%
2020/10/27	2	19.65	0	0.00	19.65	2	345	0.58%
2020/10/26	0	0.00	1	19.80	19.65	-1	373	-0.27%
2020/10/23	0	0.00	3	19.70	19.65	-3	364	-0.82%
2020/10/22	0	0.00	14	19.15	19.20	-14	361	-3.87%
2020/10/21	3	18.75	0.2	18.90	18.90	2.8	360	0.78%
2020/10/20	2	18.65	0	0.00	18.65	2	359	0.56%
2020/10/19	0	0.00	0.1	18.50	18.60	-0.1	362	-0.02%
2020/10/16	0	0.00	12	18.55	18.50	-12	361	-3.32%
2020/10/15	0	0.00	13	18.55	18.50	-13	358	-3.63%
2020/10/14	4	18.50	33	18.50	18.55	-29	352	-8.23%
2020/10/13	0	0.00	10	18.50	18.50	-10	354	-2.82%
2020/10/12	6	18.26	0	0.00	18.50	6	353	1.70%
2020/10/08	1	18.40	0	0.00	18.50	1	354	0.28%
2020/10/07	3	18.50	5	18.50	18.50	-2	354	-0.56%
2020/10/06	7	18.48	0	0.00	18.45	7	356	1.96%
2020/09/30	1	18.40	0	0.00	18.40	1	364	0.27%
2020/09/29	0	0.00	2	18.20	18.30	-2	372	-0.54%
2020/09/28	1	18.00	0	0.00	18.15	1	380	0.26%
2020/09/25	17	18.09	6	18.13	18.30	11	404	2.72%
2020/09/24	12	18.38	6	18.50	18.20	6	406	1.48%
2020/09/23	5	17.83	0	0.00	18.10	5	404	1.24%
2020/09/22	5	17.87	7	17.95	18.10	-2	411	-0.49%
2020/09/21	8	17.94	30	18.10	18.00	-22	424	-5.18%
2020/09/18	9	18.03	3	18.05	18.00	6	435	1.38%
2020/09/17	0	17.90	10	17.90	17.95	-10	443	-2.26%
2020/09/16	14	17.67	37	17.77	17.95	-23	449	-5.12%
2020/09/15	0	0.00	4	18.50	17.90	-4	458	-0.87%
2020/09/14	0	0.00	56.5	17.90	17.95	-56.5	459	-12.29%
2020/09/11	0	0.00	92	17.65	18.00	-92	460	-20.00%
2020/09/09	0	0.00	25	16.90	17.00	-25	460	-5.43%
2020/09/08	0	0.00	2	17.00	17.00	-2	458	-0.44%
2020/09/07	0	0.00	5	16.95	17.00	-5	459	-1.09%
2020/09/04	0	0.00	2	17.05	17.00	-2	460	-0.43%
2020/09/03	0	0.00	40	17.00	17.00	-40	457	-8.74%
2020/09/02	0	0.00	33	17.00	17.00	-33	455	-7.25%
2020/08/31	1	17.10	0	0.00	16.90	1	448	0.22%
2020/08/28	0	0.00	26	17.12	17.15	-26	447	-5.81%
2020/08/26	5	16.61	0	0.00	16.85	5	442	1.13%
2020/08/25	0	0.00	1	16.85	16.80	-1	434	-0.23%
2020/08/21	1	16.70	9	17.01	16.85	-8	435	-1.84%
2020/08/20	9	16.61	0	0.00	16.50	9	433	2.08%
2020/08/18	15	17.80	0	0.00	17.70	15	424	3.53%
2020/08/17	0	17.90	0	0.00	17.90	0	422	0.00%
2020/08/12	2	17.90	0	0.00	17.95	2	421	0.47%
2020/08/11	0	0.00	4	18.16	18.00	-4	421	-0.95%
2020/08/06	0	0.00	5	18.29	18.35	-5	420	-1.19%
2020/08/05	7	17.92	7	17.90	18.10	0	417	0.00%
2020/08/04	5	17.95	0	0.00	18.00	5	413	1.21%
2020/08/03	5	18.00	16	17.93	17.90	-11	411	-2.67%
2020/07/31	4	17.56	5	17.70	17.70	-1	403	-0.25%
2020/07/30	33	17.04	16.5	16.92	17.05	16.5	382	4.32%
2020/07/29	1	15.50	0	0.00	15.50	1	354	0.28%
2020/07/28	1	15.35	0	0.00	15.35	1	358	0.28%
2020/07/27	0	0.00	33	15.65	15.60	-33	357	-9.24%
2020/07/24	26	15.74	0	0.00	15.70	26	354	7.34%
2020/07/23	3	15.85	0	0.00	15.80	3	361	0.83%
2020/07/22	1	15.85	0	0.00	16.00	1	380	0.26%
2020/07/21	0	0.00	3	16.10	15.95	-3	381	-0.79%
2020/07/20	1	15.80	2	15.80	15.95	-1	379	-0.26%
2020/07/17	0	0.00	7	15.89	16.00	-7	380	-1.84%
2020/07/16	0	0.00	7	15.97	16.05	-7	377	-1.85%
2020/07/15	3	16.00	20	15.90	15.95	-17	380	-4.47%
2020/07/14	22	15.85	10	15.95	15.95	12	387	3.10%
2020/07/13	0	15.70	6	15.60	15.70	-6	387	-1.55%
2020/07/10	2	15.25	8	15.30	15.40	-6	388	-1.54%
2020/07/09	0	15.30	20	15.28	15.30	-20	386	-5.17%
2020/07/07	20	15.35	0	0.00	15.30	20	383	5.21%
2020/07/06	11	15.11	12	15.23	15.25	-1	378	-0.26%
2020/07/03	2	15.15	0	0.00	15.15	2	362	0.55%
2020/07/02	15	15.00	0	0.00	15.00	15	372	4.03%
2020/07/01	30	15.04	0	0.00	15.05	30	385	7.78%
2020/06/30	23	15.06	2	15.30	15.15	21	391	5.36%
2020/06/29	70	15.43	13	15.28	15.40	57	388	14.67%
2020/06/24	13	14.57	0	0.00	14.70	13	385	3.38%
2020/06/23	2	14.60	0	0.00	14.65	2	392	0.51%
2020/06/22	11	14.56	3	14.90	14.90	8	411	1.94%
2020/06/19	0	0.00	1	15.00	15.00	-1	403	-0.25%
2020/06/18	13	14.84	0	0.00	14.95	13	412	3.15%
2020/06/16	10	14.90	0	0.00	15.05	10	489	2.04%
2020/06/15	10	15.05	0	0.00	15.00	10	487	2.05%
2020/06/11	0	0.00	7	15.49	15.50	-7	495	-1.41%
2020/06/10	0	0.00	1	15.15	15.45	-1	533	-0.19%
2020/06/09	8	14.97	0	0.00	14.90	8	595	1.34%
2020/06/08	5	15.30	0	0.00	15.10	5	719	0.69%
2020/06/05	4	15.35	12	15.37	15.35	-8	802	-1.00%
2020/06/03	0	0.00	4	15.40	15.45	-4	873	-0.46%
2020/06/02	10	15.15	0.1	15.35	15.35	9.9	892	1.11%
2020/05/29	0	0.00	4	15.60	15.40	-4	918	-0.44%
2020/05/28	30	15.31	13	15.50	15.35	17	931	1.83%
2020/05/27	30	15.32	0	0.00	15.30	30	957	3.13%
2020/05/26	5	15.35	0	0.00	15.35	5	987	0.51%
2020/05/22	0	0.00	3	15.48	15.65	-3	1,063	-0.28%
2020/05/21	0	0.00	15	14.76	15.35	-15	1,098	-1.37%
2020/05/20	1	14.80	0	0.00	15.05	1	1,120	0.09%
2020/05/19	4	15.08	42	15.08	15.00	-38	1,142	-3.33%
2020/05/15	15	14.49	0	0.00	14.95	15	1,171	1.28%
2020/05/14	0	0.00	48.1	15.38	15.20	-48.1	1,200	-4.00%
2020/05/13	4	14.84	0	0.00	15.20	4	1,208	0.33%
2020/05/11	4	15.35	0	0.00	15.70	4	1,434	0.28%
2020/05/08	0	0.00	2	16.15	15.80	-2	1,615	-0.12%
2020/05/06	14	14.61	2	15.30	14.30	12	1,643	0.73%
2020/05/05	8	15.94	0	0.00	15.80	8	1,653	0.48%
2020/05/04	2	16.60	5	16.00	16.20	-3	1,681	-0.18%
2020/04/30	6	16.55	9	16.73	16.80	-3	1,694	-0.18%
2020/04/29	18	16.51	15	16.68	16.50	3	1,721	0.17%
2020/04/28	17	16.30	25	16.37	16.50	-8	1,751	-0.46%
2020/04/27	63	16.49	12	16.55	16.55	51	1,802	2.83%
2020/04/24	0	0.00	22	14.91	15.05	-22	1,790	-1.23%
2020/04/23	9.4	14.33	4	14.44	14.60	5.4	1,802	0.30%
2020/04/22	0.2	14.10	16	14.00	13.95	-15.8	1,821	-0.87%
2020/04/21	10	14.68	6	14.80	14.30	4	1,834	0.22%
2020/04/20	49	14.98	0	0.00	14.90	49	1,856	2.64%
2020/04/17	2	14.65	4	14.85	14.85	-2	1,926	-0.10%
2020/04/16	0	13.90	2.2	14.18	14.20	-2.2	1,959	-0.11%
2020/04/15	4	13.60	4.1	13.68	13.65	-0.1	1,973	0.00%
2020/04/14	1	13.15	2	13.75	13.75	-1	2,000	-0.05%
2020/04/13	4	13.74	6	13.55	13.50	-2	2,036	-0.10%
2020/04/10	39	13.47	22	13.67	13.60	17	2,042	0.83%
2020/04/09	9	12.75	7	12.71	12.65	2	2,053	0.10%
2020/04/08	0	0.00	16	12.25	12.35	-16	2,056	-0.78%
2020/04/07	10	11.23	103	11.29	11.25	-93	2,056	-4.52%	大賣/
2020/04/06	13	12.26	36	12.25	12.25	-23	2,053	-1.12%
2020/04/01	34	13.94	12	14.30	13.60	22	2,043	1.08%
2020/03/31	26	12.98	18	13.17	13.00	8	2,046	0.39%
2020/03/30	0	0.00	94	12.29	12.10	-94	2,046	-4.59%
2020/03/27	2	12.78	5	12.50	13.35	-3	2,069	-0.14%
2020/03/26	9	12.08	4	11.93	12.15	5	2,067	0.24%
2020/03/25	0	0.00	50	11.05	11.05	-50	2,065	-2.42%
2020/03/24	70	9.92	1	9.70	10.05	69	2,072	3.33%
2020/03/23	102	9.18	63.3	9.19	9.18	38.7	2,074	1.87%	大買/
2020/03/20	214	10.20	9	10.20	10.20	205	2,039	10.05%	大買/鉅額交易
2020/03/19	40	11.30	0	0.00	11.30	40	2,025	1.97%
2020/03/16	10	15.91	3	15.95	15.40	7	2,119	0.33%
2020/03/13	70	14.56	72	14.82	15.40	-2	2,087	-0.10%
2020/03/12	74	15.59	145	15.60	15.95	-71	2,040	-3.48%	大賣/
2020/03/11	41	17.62	78	17.28	17.20	-37	1,936	-1.91%
2020/03/10	18	18.20	14	18.32	18.45	4	1,869	0.21%
2020/03/09	74	19.11	123	18.68	18.55	-49	1,855	-2.64%	大賣/
2020/03/06	8	20.28	6	20.17	20.05	2	1,830	0.11%
2020/03/05	31	20.24	18	20.23	20.25	13	1,836	0.71%
2020/03/04	7	19.98	1	20.00	20.00	6	1,847	0.32%
2020/03/03	7	20.28	5	20.42	20.10	2	1,863	0.11%
2020/03/02	21	20.13	32	20.18	20.00	-11	1,914	-0.57%
2020/02/27	30	21.22	31.5	21.02	20.65	-1.5	1,936	-0.08%
2020/02/26	41	21.31	41	21.10	21.50	0	1,923	0.00%
2020/02/25	4	20.14	9	20.33	20.40	-5	1,898	-0.26%
2020/02/24	42	20.68	38	20.56	20.45	4	1,909	0.21%
2020/02/21	12	21.13	73	21.17	21.05	-61	1,919	-3.18%
2020/02/20	52	21.51	44	21.24	21.20	8	2,089	0.38%
2020/02/19	24	21.66	20	21.69	21.65	4	2,210	0.18%
2020/02/18	37	21.91	37	21.62	21.60	0	2,240	0.00%
2020/02/17	75	22.22	59.6	22.00	21.90	15.4	2,267	0.68%
2020/02/14	49	22.79	40.1	22.72	22.70	8.9	2,293	0.39%
2020/02/13	171	22.88	46.7	22.93	22.90	124.3	2,350	5.29%	大買/鉅額交易
2020/02/12	125	21.87	137.1	21.64	22.05	-12.1	2,352	-0.51%	大買/大賣/
2020/02/11	156.1	23.41	399.2	23.28	22.85	-243.1	2,222	-10.94%	大買/大賣/鉅額交易
2020/02/10	32	25.18	37	25.39	25.35	-5	2,133	-0.23%
2020/02/07	18	25.79	60	25.70	25.80	-42	2,124	-1.98%
2020/02/06	10	26.06	144	26.14	26.15	-134	2,111	-6.35%	大賣/鉅額交易
2020/02/05	62	25.63	141	25.97	25.80	-79	2,107	-3.75%	大賣/
2020/02/04	6	25.48	32	25.60	25.50	-26	2,080	-1.25%
2020/02/03	32	24.93	187	25.14	25.10	-155	2,072	-7.48%	大賣/鉅額交易
2020/01/31	55	25.78	281	25.93	26.00	-226	2,049	-11.03%	大賣/鉅額交易
2020/01/30	73	25.90	202.1	25.75	25.20	-129.1	2,030	-6.36%	大賣/鉅額交易
2020/01/20	65	27.75	9	27.77	27.80	56	1,978	2.83%
2020/01/17	65	27.82	11	28.00	27.80	54	1,975	2.73%
2020/01/16	6	27.89	18	27.90	27.90	-12	1,970	-0.61%
2020/01/15	30	27.81	26	27.66	27.65	4	1,982	0.20%
2020/01/14	77.1	27.83	288	27.80	27.65	-210.9	1,981	-10.64%	大賣/鉅額交易
2020/01/13	172	28.21	100	28.33	28.10	72	1,971	3.65%	大買/
2020/01/10	26	27.73	63	27.68	27.85	-37	1,915	-1.93%
2020/01/09	102	27.28	28	27.32	27.20	74	1,913	3.87%	大買/
2020/01/08	61	27.41	18	27.28	27.00	43	1,925	2.23%
2020/01/07	160	27.41	78	27.38	27.60	82	1,913	4.29%	大買/
2020/01/06	92	26.89	4	26.94	26.90	88	1,893	4.65%
2020/01/03	45	27.13	23.2	27.39	27.15	21.8	1,886	1.16%
2020/01/02	1	27.30	5	27.25	27.30	-4	1,877	-0.21%
2019/12/31	31	27.09	5	27.11	27.05	26	1,878	1.38%
2019/12/30	2	27.05	18	27.26	27.25	-16	1,879	-0.85%
2019/12/27	22	27.00	18.1	26.96	26.95	3.9	1,880	0.21%
2019/12/26	22	26.94	6.3	26.90	26.90	15.7	1,885	0.83%
2019/12/25	20	27.30	6	27.25	27.20	14	1,907	0.73%
2019/12/24	20	27.05	28	27.24	27.35	-8	1,912	-0.42%
2019/12/23	4.9	26.80	18	26.82	26.80	-13.1	1,907	-0.69%
2019/12/20	6.1	26.68	21	26.57	26.80	-14.9	1,929	-0.77%
2019/12/19	14	26.21	5	26.28	26.25	9	1,927	0.47%
2019/12/18	18	26.21	2	26.30	26.20	16	1,941	0.82%
2019/12/17	30	26.45	10	26.45	26.30	20	1,945	1.03%
2019/12/16	23	26.49	35	26.59	26.40	-12	1,941	-0.62%
2019/12/13	44	26.67	129	26.49	26.35	-85	1,930	-4.40%	大賣/
2019/12/12	17	27.08	2	27.10	27.10	15	1,892	0.79%
2019/12/11	18	27.41	9	27.70	27.20	9	1,901	0.47%
2019/12/10	8	27.13	17	27.30	27.30	-9	1,871	-0.48%
2019/12/09	2	27.25	23.5	27.17	27.15	-21.5	1,883	-1.14%
2019/12/06	21	27.26	17	27.23	27.15	4	1,888	0.21%
2019/12/05	4	27.56	16	27.53	27.50	-12	1,896	-0.63%
2019/12/04	16.8	27.34	12	27.36	27.45	4.8	1,929	0.25%
2019/12/03	7.2	27.31	42	27.34	27.25	-34.8	1,975	-1.76%
2019/12/02	12	27.38	18.5	27.51	27.25	-6.5	1,989	-0.33%
2019/11/29	41	27.72	3.5	27.66	27.75	37.5	2,003	1.87%
2019/11/28	11.1	27.75	22	27.76	27.60	-10.9	1,993	-0.55%
2019/11/27	95	28.49	71	28.23	28.25	24	1,986	1.21%
2019/11/26	27.4	28.00	12.7	27.84	28.40	14.7	1,935	0.76%
2019/11/25	9	27.54	3	27.33	27.30	6	1,911	0.31%
2019/11/22	30.1	27.44	42	27.36	27.35	-11.9	1,917	-0.62%
2019/11/21	25	27.77	11	27.76	27.75	14	1,907	0.73%
2019/11/20	25	27.80	84.1	27.60	28.10	-59.1	1,904	-3.11%
2019/11/19	130	28.19	108	28.10	28.10	22	1,892	1.16%	大買/大賣/
2019/11/18	170	27.56	71.5	27.47	27.90	98.5	1,736	5.67%	大買/
2019/11/15	37	25.92	26	25.85	25.75	11	1,714	0.64%
2019/11/14	18	25.64	72.1	25.31	25.50	-54.1	1,743	-3.10%
2019/11/13	22	26.01	17.1	25.99	25.95	4.9	1,826	0.27%
2019/11/12	119	25.43	99	25.55	25.70	20	1,876	1.07%	大買/
2019/11/11	67.2	24.90	61	24.67	24.40	6.2	1,867	0.33%
2019/11/08	35	24.61	67	24.57	24.50	-32	1,904	-1.68%
2019/11/07	103.8	24.31	162.7	24.18	24.20	-58.9	1,952	-3.02%	大買/大賣/
2019/11/06	4	23.35	0	0.00	23.40	4	1,985	0.20%
2019/11/05	0	0.00	10	23.35	23.40	-10	2,051	-0.49%
2019/11/04	13	23.40	3	23.65	23.40	10	2,096	0.48%
2019/11/01	5	23.31	0	0.00	23.40	5	2,126	0.24%
2019/10/31	4.1	23.37	5	23.35	23.35	-1	2,138	-0.04%
2019/10/30	2	23.25	3	23.35	23.50	-1	2,142	-0.05%
2019/10/29	6.1	23.32	3	23.20	23.20	3.1	2,153	0.14%
2019/10/28	0	0.00	32.4	23.58	23.50	-32.4	2,176	-1.49%
2019/10/25	6	23.77	2	23.77	23.80	4	2,181	0.18%
2019/10/24	10	23.76	6	23.75	23.80	4	2,184	0.18%
2019/10/23	64	24.01	15	24.07	23.65	49	2,213	2.21%
2019/10/22	11	23.75	6	23.68	23.70	5	2,247	0.22%
2019/10/21	4	23.48	11	23.69	23.55	-7	2,261	-0.31%
2019/10/18	42	23.48	3.7	23.39	23.40	38.3	2,260	1.69%
2019/10/17	50	23.77	27	23.75	23.65	23	2,247	1.02%
2019/10/16	1	23.25	89.2	23.08	23.30	-88.2	2,219	-3.97%
2019/10/15	26	22.67	5	22.95	22.65	21	2,202	0.95%
2019/10/14	34.1	22.82	15.8	22.85	23.00	18.3	2,205	0.83%
2019/10/09	1	22.35	1	22.35	22.35	0	2,202	0.00%
2019/10/08	4	22.36	10.1	22.44	22.35	-6.1	2,213	-0.28%
2019/10/07	23	22.28	2.7	22.26	22.25	20.3	2,231	0.91%
2019/10/04	12	22.43	2.1	22.35	22.40	9.9	2,244	0.44%
2019/10/03	12.2	22.43	3.9	22.45	22.60	8.3	2,251	0.37%
2019/10/02	2	22.05	2	22.35	22.20	0	2,261	0.00%
2019/10/01	14.9	22.36	97	22.53	22.15	-82.1	2,270	-3.61%
2019/09/27	126	22.96	1.3	22.93	22.85	124.7	2,247	5.55%	大買/鉅額交易
2019/09/26	13.5	23.28	8.3	23.28	23.30	5.2	2,242	0.23%
2019/09/25	31	22.82	30.1	22.82	22.70	0.9	2,245	0.04%
2019/09/24	13.3	23.13	12.1	23.22	23.10	1.1	2,220	0.05%
2019/09/23	15	23.40	0	0.00	23.30	15	2,212	0.68%
2019/09/20	15	23.37	76	23.55	23.60	-61	2,201	-2.77%
2019/09/19	5	23.40	62	23.43	23.50	-57	2,223	-2.56%
2019/09/18	3	23.25	3	23.25	23.15	0	2,229	0.00%
2019/09/17	62	23.24	55	23.19	23.15	7	2,243	0.31%
2019/09/16	50	23.23	11.8	23.26	23.15	38.2	2,246	1.70%
2019/09/12	19	23.63	6	23.60	23.60	13	2,248	0.58%
2019/09/11	110.3	23.85	9	23.93	23.75	101.3	2,276	4.45%	大買/鉅額交易
2019/09/10	5	23.43	4	23.45	23.45	1	2,279	0.04%
2019/09/09	0	0.00	18	23.86	23.65	-18	2,274	-0.79%
2019/09/06	105	24.30	8	24.68	24.20	97	2,252	4.31%	大買/
2019/09/05	76.1	24.43	64	24.50	24.75	12.1	2,217	0.55%
2019/09/04	4	23.86	19	23.28	23.70	-15	2,176	-0.69%
2019/09/03	104	23.28	120	23.20	23.05	-16	2,201	-0.73%	大買/大賣/
2019/09/02	5	23.83	18	23.80	23.75	-13	2,189	-0.59%
2019/08/30	22	23.96	93	23.92	23.80	-71	2,215	-3.20%
2019/08/29	179	24.11	31	24.08	24.05	148	2,249	6.58%	大買/鉅額交易
2019/08/28	12	23.89	40	24.14	23.90	-28	2,271	-1.23%
2019/08/27	84	24.29	72	24.23	24.10	12	2,279	0.53%
2019/08/26	26.1	24.06	30	24.16	24.25	-3.9	2,280	-0.17%
2019/08/23	10.9	24.33	86	24.28	24.40	-75.1	2,283	-3.29%
2019/08/22	38	24.36	35.6	24.34	24.50	2.4	2,270	0.11%
2019/08/21	58	23.74	77	23.87	23.90	-19	2,279	-0.83%
2019/08/20	287.5	24.20	241	24.28	23.55	46.5	2,293	2.03%	大買/大賣/
2019/08/19	90.5	25.05	65	25.11	25.30	25.5	2,195	1.16%
2019/08/16	171.8	26.35	226	26.28	26.30	-54.2	2,145	-2.53%	大買/大賣/
2019/08/15	248	25.31	88.2	25.07	25.70	159.8	2,036	7.85%	大買/鉅額交易
2019/08/14	64	24.66	145	24.71	24.50	-81	1,947	-4.16%	大賣/
2019/08/13	54	24.81	162	24.85	24.60	-108	1,890	-5.71%	大賣/鉅額交易
2019/08/12	37	24.68	50.2	24.70	24.70	-13.2	1,819	-0.73%
2019/08/08	70	23.84	170	23.67	24.10	-100.1	1,789	-5.59%	大賣/
2019/08/07	33	22.75	35	23.01	22.95	-2	1,704	-0.12%
2019/08/06	119	22.29	79	22.36	22.25	40	1,644	2.43%	大買/
2019/08/05	155.2	22.94	104.2	23.03	23.00	51	1,609	3.17%	大買/大賣/
2019/08/02	78	22.23	73	22.30	22.40	5	1,590	0.31%
2019/08/01	136	22.14	46.2	22.07	22.30	89.8	1,581	5.68%	大買/
2019/07/31	42	22.20	0	0.00	22.20	42	1,577	2.66%
2019/07/30	37	22.06	75	22.03	22.00	-38	1,570	-2.42%
2019/07/29	38	22.72	6	22.74	22.60	32	1,553	2.06%
2019/07/26	8.1	22.55	4	22.76	22.85	4.1	1,552	0.26%
2019/07/25	82	22.84	87	22.75	22.80	-5	1,551	-0.32%
2019/07/24	162	22.52	72	22.50	22.85	90	1,536	5.86%	大買/
2019/07/23	45	21.49	30	21.49	21.60	15	1,533	0.98%
2019/07/22	0	0.00	32	21.21	21.20	-32	1,529	-2.09%
2019/07/19	105	20.90	7	20.89	20.95	98	1,552	6.31%	大買/
2019/07/18	24	20.89	27	20.85	20.85	-3	1,566	-0.19%
2019/07/17	28	21.09	7	21.08	21.15	21	1,557	1.35%
2019/07/16	13	20.78	38	20.72	21.00	-25	1,557	-1.61%
2019/07/15	39	21.08	3	20.90	20.90	36	1,545	2.33%
2019/07/12	4	21.04	43	21.22	21.15	-39	1,542	-2.53%
2019/07/11	72	21.20	43	21.22	21.20	29	1,536	1.89%
2019/07/10	47.5	21.40	99	21.32	21.35	-51.5	1,519	-3.39%
2019/07/09	84	21.76	21	21.70	21.65	63	1,515	4.16%
2019/07/08	21	21.60	0	0.00	21.70	21	1,511	1.39%
2019/07/05	23	21.45	19	21.42	21.45	4	1,520	0.26%
2019/07/04	45	21.07	28	21.17	21.25	17	1,534	1.11%
2019/07/03	14	21.04	16	21.15	21.00	-2	1,542	-0.13%
2019/07/02	75	21.06	45	21.07	21.10	30	1,577	1.90%
2019/07/01	16	20.75	22	20.69	20.70	-6	1,561	-0.38%
2019/06/28	18	20.80	36	20.73	20.75	-18	1,569	-1.15%
2019/06/27	40	21.08	43	21.10	21.00	-3	1,577	-0.19%
2019/06/26	44	21.24	25	21.22	21.05	19	1,572	1.21%
2019/06/25	3	20.72	13	20.83	20.90	-10	1,539	-0.65%
2019/06/24	30.5	20.75	26	20.72	20.65	4.5	1,541	0.29%
2019/06/21	73	20.94	12	20.76	20.90	61	1,523	4.00%
2019/06/20	36	20.99	25	20.84	20.90	11	1,518	0.72%
2019/06/19	74	20.29	46	20.56	20.70	28	1,505	1.86%
2019/06/18	68	20.24	77	20.32	20.05	-9	1,477	-0.61%
2019/06/17	34	20.59	63	20.59	20.60	-29	1,460	-1.99%
2019/06/14	27	20.82	7	20.92	20.80	20	1,445	1.38%
2019/06/13	42	20.68	29	20.74	20.80	13	1,440	0.90%
2019/06/12	19	20.78	8	20.76	20.80	11	1,425	0.77%
2019/06/11	323	21.19	59	21.03	20.85	264	1,408	18.74%	大買/鉅額交易
2019/06/10	45	20.87	3	20.83	20.85	42	1,350	3.11%
2019/06/06	45	20.62	38	20.66	20.60	7	1,326	0.53%
2019/06/05	81	20.89	70.7	21.01	20.60	10.3	1,303	0.79%
2019/06/04	99	21.50	61	21.44	21.35	38	1,276	2.98%
2019/06/03	20	21.55	8	21.40	21.80	12	1,241	0.97%
2019/05/31	44	21.22	10	21.24	21.20	34	1,210	2.81%
2019/05/30	21	21.02	4	21.16	20.90	17	1,186	1.43%
2019/05/29	15	20.78	18	20.77	20.80	-3	1,161	-0.26%
2019/05/28	30	20.98	43	21.32	21.00	-13	1,146	-1.13%
2019/05/27	35	20.86	15	21.10	21.35	20	1,100	1.82%
2019/05/24	1.5	20.12	3	20.23	20.25	-1.5	1,051	-0.14%
2019/05/23	39	20.10	13	20.01	20.05	26	1,028	2.53%
2019/05/22	7	19.91	9	20.02	20.00	-2	1,004	-0.20%
2019/05/21	11	19.92	10	19.84	19.90	1	985	0.10%
2019/05/17	26	19.61	5	19.59	19.60	21	962	2.18%
2019/05/16	69	20.02	37	19.89	19.70	32	944	3.39%
2019/05/15	2	19.50	7	19.41	19.30	-5	877	-0.57%
2019/05/14	5	18.65	1	18.90	18.95	4	833	0.48%
2019/05/13	23	18.64	11	18.72	18.70	12	822	1.46%
2019/05/10	11	18.40	78	18.28	18.65	-67	811	-8.26%
2019/05/09	17	18.73	7	18.66	18.65	10	791	1.26%
2019/05/08	7	18.81	4	18.73	18.90	3	782	0.38%
2019/05/07	11	18.75	4	18.69	18.75	7	776	0.90%
2019/05/06	58	18.98	15	18.74	18.80	43	767	5.60%
2019/05/03	29	18.96	7.1	18.89	18.90	21.9	747	2.93%
2019/05/02	5	19.08	60	18.88	19.00	-55	734	-7.48%
2019/04/30	21	19.20	12	19.31	19.20	9	720	1.25%
2019/04/29	36	19.04	58	19.17	19.15	-22	699	-3.14%
2019/04/26	47	18.39	22	18.35	18.35	25	635	3.94%
2019/04/25	4	18.33	21	18.29	18.35	-17	610	-2.78%
2019/04/24	48	17.94	13	18.07	17.80	35	574	6.10%
2019/04/23	1	17.50	2	17.63	17.55	-1	552	-0.18%
2019/04/22	0	0.00	34	17.44	17.50	-34	546	-6.22%
2019/04/19	5	17.30	5	17.30	17.30	0	538	0.00%
2019/04/18	8	17.24	16	17.44	17.00	-8	529	-1.51%
2019/04/17	2	17.25	6	17.37	17.40	-4	515	-0.78%
2019/04/16	0	0.00	22	17.29	17.25	-22	505	-4.36%
2019/04/15	55	17.33	6	17.55	17.30	49	497	9.85%
2019/04/12	6	17.23	4.8	17.17	17.20	1.2	480	0.26%
2019/04/11	17	17.46	5	17.32	17.20	12	467	2.57%
2019/04/10	38	18.04	15	18.02	17.95	23	436	5.27%
2019/04/09	14	17.57	17.5	17.62	17.80	-3.5	400	-0.87%
2019/04/08	64	17.36	21	17.29	17.50	43	375	11.44%
2019/04/03	29	16.18	0	0.00	16.20	29	328	8.82%
2019/04/02	37	16.33	4	16.25	16.25	33	315	10.47%
2019/04/01	16.2	15.68	19.2	15.71	15.90	-3	294	-1.03%
2019/03/29	5	15.20	2	15.28	15.20	3	270	1.11%
2019/03/28	9.2	15.20	26	15.20	15.20	-16.8	261	-6.42%
2019/03/27	4	15.00	5	15.15	15.25	-1	254	-0.39%
2019/03/26	0	0.00	5	14.84	14.75	-5	232	-2.15%
2019/03/25	4	14.50	0	0.00	14.70	4	224	1.78%
2019/03/22	5	14.77	3	14.65	14.65	2	212	0.94%
2019/03/21	8	14.77	1	14.85	14.75	7	208	3.36%
2019/03/20	0	0.00	3	14.25	14.50	-3	195	-1.53%
2019/03/18	1	14.05	1	14.15	14.15	0	182	0.00%
2019/03/13	5	14.10	0	0.00	14.20	5	171	2.91%
2019/03/12	10	14.05	0	0.00	14.15	10	169	5.90%
2019/03/11	22	14.23	8	14.11	14.10	14	165	8.45%
2019/03/08	39	13.35	21	13.61	13.60	18	149	12.05%
2019/03/07	0	0.00	1	14.15	14.10	-1	119	-0.84%
2019/03/05	0	0.00	6	14.05	14.00	-6	118	-5.06%
2019/03/04	10	14.00	1	14.00	14.00	9	121	7.41%
2019/02/26	0	0.00	4	13.90	13.85	-4	122	-3.28%
2019/02/25	0	0.00	5	13.63	13.80	-5	123	-4.05%
2019/02/22	0	0.00	4	13.40	13.45	-4	117	-3.40%
2019/02/20	1	13.30	0	0.00	13.35	1	117	0.85%
2019/02/18	1	13.25	2	13.23	13.25	-1	115	-0.86%
2019/02/12	0.9	12.80	0	0.00	12.80	0.9	105	0.81%
2019/01/11	0	0.00	1	12.50	12.40	-1	107	-0.93%
2018/12/25	4	12.25	0	0.00	12.30	4	123	3.23%
2018/12/21	1	12.15	0	0.00	12.35	1	128	0.78%
2018/12/14	0	0.00	1	12.60	12.60	-1	133	-0.75%
2018/12/13	0	0.00	2	12.35	12.50	-2	124	-1.60%
2018/12/12	0.1	12.30	0	0.00	12.35	0.1	124	0.04%
2018/12/11	0	0.00	0.6	12.25	12.25	-0.6	125	-0.45%
2018/12/10	0.7	12.30	0	0.00	12.30	0.7	125	0.53%
2018/12/06	0.3	12.15	3	12.30	12.15	-2.8	128	-2.14%
2018/11/30	0.1	12.30	0	0.00	12.40	0.1	177	0.03%
2018/11/29	0.5	12.50	0	0.00	12.50	0.5	188	0.26%
2018/11/28	0	0.00	2	12.60	12.60	-2	195	-1.03%
2018/11/27	2	12.65	0	0.00	12.60	2	205	0.97%
2018/11/26	0	0.00	2	12.85	12.70	-2	206	-0.97%
2018/11/22	0	0.00	1	12.05	12.05	-1	218	-0.46%
2018/11/21	1	12.05	0	0.00	12.10	1	224	0.44%
2018/11/20	0	0.00	5	11.95	12.05	-5	234	-2.13%
2018/11/19	7	11.99	0	0.00	12.00	7	237	2.94%
2018/11/16	0	0.00	2	11.90	11.90	-2	242	-0.82%
2018/11/15	0	0.00	1	11.75	11.70	-1	248	-0.40%
2018/11/09	2	12.00	0	0.00	11.60	2	261	0.76%
2018/11/08	0	0.00	8	11.38	11.35	-8	261	-3.06%
2018/11/07	3	11.25	0	0.00	11.25	3	261	1.15%
2018/11/05	0	0.00	1	11.30	11.30	-1	265	-0.38%
2018/11/02	1	11.50	1	11.45	11.35	0	267	0.00%
2018/11/01	0	0.00	1	11.40	11.40	-1	271	-0.37%
2018/10/31	0	0.00	1	11.20	11.30	-1	268	-0.37%
2018/10/29	2	10.88	2	10.93	10.95	0	268	0.00%
2018/10/26	6.3	11.05	12	11.02	11.00	-5.7	269	-2.12%
2018/10/25	5.3	11.12	3	11.35	10.95	2.3	266	0.87%
2018/10/24	1	11.85	0	0.00	11.85	1	263	0.38%
2018/10/23	1	11.85	1	12.00	12.00	0	262	0.00%
2018/10/22	1	12.15	3	12.00	12.10	-2	261	-0.77%
2018/10/19	4	12.00	0	0.00	12.05	4	262	1.52%
2018/10/18	7	12.00	0	0.00	12.00	7	260	2.68%
2018/10/17	2	12.15	18	12.14	12.10	-16	261	-6.13%
2018/10/16	2.4	12.01	0	0.00	12.10	2.4	262	0.90%
2018/10/15	0	0.00	0.6	12.20	12.20	-0.6	260	-0.22%
2018/10/11	5.2	12.24	8.2	12.39	12.40	-3	257	-1.17%
2018/10/09	0	0.00	2	13.15	13.25	-2	248	-0.82%
2018/10/08	0	0.00	3	12.98	13.05	-3	248	-1.21%
2018/10/04	3	13.12	0	0.00	13.10	3	250	1.20%
2018/10/02	4	13.35	2	13.35	13.35	2	254	0.79%
2018/09/28	5	13.32	2	13.33	13.40	3	258	1.16%
2018/09/27	4	13.35	0	0.00	13.40	4	260	1.54%
2018/09/26	0	0.00	1	13.35	13.40	-1	267	-0.37%
2018/09/25	1	13.25	0	0.00	13.30	1	268	0.37%
2018/09/20	2	13.18	2	13.05	13.10	0	270	0.00%
2018/09/19	4	13.20	0	0.00	13.20	4	268	1.49%
2018/09/18	1	13.20	0	0.00	13.20	1	268	0.37%
2018/09/17	0	0.00	2	13.30	13.20	-2	271	-0.74%
2018/09/14	2	13.38	4	13.45	13.30	-2	282	-0.71%
2018/09/13	0	0.00	4	13.10	13.30	-4	281	-1.42%
2018/09/12	2	12.95	0	0.00	13.00	2	281	0.71%
2018/09/11	2	12.70	0	0.00	12.90	2	283	0.71%
2018/09/10	4	12.99	5	12.86	12.80	-1	283	-0.35%
2018/09/07	5	13.40	6	13.63	13.50	-1	279	-0.36%
2018/09/06	9	13.44	49	13.35	13.70	-40	266	-15.01%
2018/09/05	2	14.75	8	14.85	14.70	-6	248	-2.42%
2018/09/04	25	14.78	0	0.00	14.80	25	241	10.34%
2018/09/03	8	14.99	29	14.93	14.90	-21	240	-8.73%
2018/08/31	0	0.00	4	14.90	15.00	-4	238	-1.67%
2018/08/30	6	15.03	14	14.86	15.00	-8	270	-2.95%
2018/08/29	10	14.65	2	14.75	14.75	8	279	2.86%
2018/08/28	3	14.53	3	14.65	14.65	0	277	0.00%
2018/08/27	8	14.58	2	14.65	14.65	6	272	2.20%
2018/08/24	10	14.93	0	0.00	14.90	10	263	3.79%
2018/08/23	0	0.00	2	14.98	15.05	-2	261	-0.76%
2018/08/22	7	14.96	6	15.04	14.90	1	259	0.39%
2018/08/21	5	14.58	4	14.80	14.90	1	258	0.39%
2018/08/17	1	14.55	11	14.55	14.55	-10	267	-3.74%
2018/08/16	0	0.00	1	14.30	14.30	-1	265	-0.38%
2018/08/15	0	0.00	1	14.25	14.25	-1	266	-0.38%
2018/08/14	1	14.35	0	0.00	14.35	1	269	0.37%
2018/08/13	3	14.35	0	0.00	14.20	3	271	1.11%
2018/08/08	3	14.35	3	14.40	14.45	0	276	0.00%
2018/08/07	0	0.00	1	14.45	14.50	-1	275	-0.36%
2018/08/06	7	14.31	1.3	14.44	14.45	5.7	280	2.04%
2018/08/03	4	14.33	0	0.00	14.40	4	284	1.41%
2018/08/02	9	14.28	2	14.43	14.50	7	286	2.44%
2018/08/01	6	14.30	0	0.00	14.35	6	287	2.08%
2018/07/31	3	14.20	3	14.35	14.35	0	289	0.00%
2018/07/27	0	0.00	2	14.30	14.30	-2	292	-0.70%
2018/07/25	2	14.25	13	14.21	14.30	-11	301	-3.65%
2018/07/24	1	14.15	0	0.00	14.20	1	302	0.33%
2018/07/23	2	14.08	11	14.17	14.20	-9	304	-2.96%
2018/07/20	1	14.15	1	14.25	14.25	0	308	0.00%
2018/07/19	0	0.00	1	14.20	14.30	-1	316	-0.32%
2018/07/17	4	14.30	0	0.00	14.20	4	331	1.21%
2018/07/13	1	14.10	0	0.00	14.35	1	374	0.27%
2018/07/12	2	14.08	3	14.20	14.25	-1	390	-0.26%
2018/07/11	4	14.20	0	0.00	14.20	4	398	1.00%
2018/07/10	2	13.95	0	0.00	14.10	2	420	0.48%
2018/07/09	5	14.10	0	0.00	14.05	5	425	1.18%
2018/07/06	15	14.03	0	0.00	14.10	15	432	3.47%
2018/07/05	4	13.93	7	14.20	13.85	-3	454	-0.66%
2018/07/04	5	14.28	2	14.35	14.30	3	511	0.59%
2018/06/29	4	15.18	1	14.70	14.70	3	538	0.56%
2018/06/28	3	14.80	0	0.00	14.70	3	537	0.56%
2018/06/27	6	14.68	13	14.66	14.70	-7	538	-1.30%
2018/06/26	2	14.85	0	0.00	14.85	2	537	0.37%
2018/06/25	14	15.41	3	15.13	15.05	11	536	2.05%
2018/06/22	3	14.92	0	0.00	14.95	3	526	0.57%
2018/06/21	6	14.90	0	0.00	14.90	6	531	1.13%
2018/06/20	2	14.80	0	0.00	14.90	2	531	0.38%
2018/06/15	0	0.00	24	14.99	15.00	-24	525	-4.57%
2018/06/14	4	15.20	11	15.08	15.05	-7	524	-1.33%
2018/06/13	2	15.03	2	15.35	15.10	0	524	0.00%
2018/06/12	5	15.11	15	15.31	15.25	-10	523	-1.91%
2018/06/11	5	15.05	8	15.28	15.05	-3	524	-0.57%
2018/06/08	14	15.16	9	15.08	15.05	5	524	0.95%
2018/06/07	45	15.54	320	15.50	15.30	-275	516	-53.24%	大賣/鉅額交易
2018/06/06	3	15.20	45	15.42	15.40	-42	484	-8.68%
2018/06/05	1	14.45	1	14.40	14.40	0	461	0.00%
2018/06/04	3	14.30	10	14.33	14.35	-7	464	-1.51%
2018/06/01	3	14.10	3	14.25	14.25	0	464	-0.01%
2018/05/31	31	14.10	1	14.30	14.10	30	464	6.46%
2018/05/30	16	14.08	1	14.10	14.05	15	463	3.24%
2018/05/29	4	14.09	5	14.11	14.15	-1	461	-0.22%
2018/05/28	7	13.98	0	0.00	13.90	7	456	1.53%
2018/05/25	0	0.00	1	14.25	14.25	-1	442	-0.23%
2018/05/24	3	14.13	1	14.20	14.20	2	446	0.45%
2018/05/23	3	14.15	0	0.00	14.15	3	446	0.67%
2018/05/22	4	14.20	0	0.00	14.25	4	445	0.90%
2018/05/17	2	14.35	0	0.00	14.40	2	444	0.45%
2018/05/16	0	0.00	4	14.40	14.40	-4	444	-0.90%
2018/05/15	3	14.23	0	0.00	14.20	3	443	0.68%
2018/05/14	1	14.20	0	0.00	14.30	1	452	0.22%
2018/05/11	0	0.00	2	14.45	14.40	-2	447	-0.45%
2018/05/10	2	14.35	9	14.34	14.45	-7	444	-1.57%
2018/05/09	4	14.25	0	0.00	14.30	4	442	0.90%
2018/05/08	0	0.00	1	14.60	14.50	-1	442	-0.23%
2018/05/07	2	14.15	2	14.50	14.60	0	444	0.00%
2018/05/03	5	14.03	0	0.00	14.10	5	447	1.12%
2018/04/30	0	0.00	28	14.58	14.60	-28	441	-6.33%
2018/04/26	1	14.60	1	14.50	14.50	0	444	0.00%
2018/04/25	2	14.55	28	14.45	14.45	-26	440	-5.90%
2018/04/24	2	14.73	1	14.95	14.75	1	435	0.23%
2018/04/23	7	15.01	139	15.01	15.05	-132	428	-30.77%	大賣/鉅額交易
2018/04/20	37	15.38	181	15.36	15.20	-144	421	-34.20%	大賣/鉅額交易
2018/04/19	2	15.10	10	14.95	15.10	-8	396	-2.02%
2018/04/18	9	14.66	6	14.67	14.65	3	389	0.77%
2018/04/17	7	14.26	4	14.03	14.10	3	373	0.80%
2018/04/16	8	14.55	7	14.67	14.35	1	370	0.27%
2018/04/13	2	13.98	0	0.00	13.90	2	358	0.56%
2018/04/12	10	14.13	12	14.14	14.05	-2	361	-0.55%
2018/04/11	24	13.95	2	13.95	13.80	22	362	6.07%
2018/04/10	19	14.95	17	14.70	14.35	2	358	0.56%
2018/04/09	9	13.93	5	13.87	14.05	4	334	1.20%
2018/04/03	2	13.48	3	13.75	13.65	-1	331	-0.30%
2018/04/02	5	13.64	4	13.60	13.65	1	337	0.30%
2018/03/31	1	13.20	0	0.00	13.25	1	332	0.30%
2018/03/30	0	0.00	1	12.95	13.00	-1	343	-0.29%
2018/03/29	0	0.00	1	12.85	12.80	-1	356	-0.28%
2018/03/28	1	12.75	2	12.85	12.85	-1	361	-0.28%
2018/03/27	0	0.00	1	12.85	12.85	-1	359	-0.28%
2018/03/26	3	12.72	1	12.65	12.65	2	358	0.56%
2018/03/23	2	12.78	2	12.95	12.90	0	354	0.00%
2018/03/22	23	13.07	0	0.00	13.10	23	357	6.43%
2018/03/19	0	0.00	2	13.10	13.05	-2	362	-0.55%
2018/03/16	9	12.98	0	0.00	13.00	9	360	2.49%
2018/03/15	2	13.18	4	13.24	13.20	-2	353	-0.57%
2018/03/14	4	12.89	2	12.95	13.20	2	350	0.57%
2018/03/13	0	0.00	3	12.93	12.90	-3	343	-0.87%
2018/03/12	2	12.80	0	0.00	12.85	2	341	0.58%
2018/03/09	0	0.00	1	13.05	13.05	-1	338	-0.30%
2018/03/02	0	0.00	2	12.85	12.80	-2	330	-0.61%
2018/03/01	2	12.85	1	12.90	12.85	1	327	0.31%
2018/02/09	0	0.00	2	12.60	12.60	-2	311	-0.64%
2018/02/07	1	12.50	2	12.70	12.65	-1	307	-0.33%
2018/02/06	1	12.05	2	12.38	12.50	-1	308	-0.32%
2018/02/05	0	0.00	1	13.00	13.20	-1	297	-0.34%
2018/02/02	1	13.05	0	0.00	13.20	1	296	0.34%
2018/01/31	0	0.00	6	12.85	13.00	-6	295	-2.03%
2018/01/26	2	13.05	0	0.00	12.95	2	289	0.69%
2018/01/25	2	13.25	10	13.25	13.15	-8	284	-2.81%
2018/01/24	4	13.30	2	13.33	13.35	2	281	0.71%
2018/01/23	1	13.25	1	13.35	13.20	0	279	0.00%
2018/01/22	0	0.00	2	13.15	13.20	-2	275	-0.73%
2018/01/19	1	13.20	0	0.00	13.15	1	274	0.36%
2018/01/18	0	0.00	17	13.30	13.20	-17	275	-6.16%
2018/01/17	18	13.16	1	13.30	13.40	17	273	6.23%
2018/01/16	2	13.28	1	13.45	13.25	1	270	0.37%
2018/01/15	0	0.00	3	13.30	13.35	-3	272	-1.10%
2018/01/12	2	13.10	0	0.00	13.10	2	269	0.74%
2018/01/11	1	13.25	0	0.00	13.15	1	267	0.37%
2018/01/10	0	0.00	1	13.40	13.40	-1	267	-0.37%
2018/01/09	3	13.33	0	0.00	13.20	3	263	1.14%
2018/01/08	2	13.83	1	13.95	13.80	1	251	0.40%
2018/01/04	1	13.60	1	13.70	13.70	0	238	0.00%
2018/01/03	7	13.86	6	13.85	14.10	1	217	0.46%
2018/01/02	7	12.96	13	13.19	13.45	-6	183	-3.28%