隆大 (5519)-玉山券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
35.60
漲跌
▲0.10
漲幅
+0.28%
成交量
275張
產業
上市營建類股
235人加入追蹤

立即追蹤
本地時間:13:30

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

隆大 (5519)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7	35.50	0	0.00	35.60	7	849	0.82%
2024/12/02	10	35.91	1	36.30	35.50	9	866	1.04%
2024/11/26	0	0.00	1	36.50	36.30	-1	1,060	-0.09%
2024/11/22	0.1	35.75	0	0.00	35.85	0.1	1,112	0.01%
2024/11/21	1	35.65	0	0.00	35.65	1	1,163	0.09%
2024/11/20	11	34.67	0	0.00	34.65	11	1,254	0.88%
2024/11/18	4	35.00	0	0.00	35.00	4	1,397	0.29%
2024/11/15	1	35.95	0	0.00	35.70	1	1,464	0.07%
2024/11/13	0	0.00	3	34.45	35.00	-3	1,608	-0.19%
2024/11/12	5	35.00	0	0.00	35.00	5	1,648	0.30%
2024/11/06	0	0.00	0.3	35.55	35.45	-0.3	1,911	-0.02%
2024/11/04	0	0.00	5	35.50	35.40	-5	2,182	-0.23%
2024/10/29	9.1	35.21	0	0.00	35.15	9.1	2,672	0.34%
2024/10/28	0	0.00	0	36.15	36.05	0	2,760	0.00%
2024/10/25	5	35.30	0.4	35.63	35.30	4.6	2,843	0.16%
2024/10/24	0.1	35.70	0	0.00	35.45	0.1	2,960	0.00%
2024/10/23	0.9	36.45	3	36.67	36.05	-2.1	3,053	-0.07%
2024/10/22	0.1	36.90	0	0.00	37.30	0.1	3,260	0.00%
2024/10/21	2.1	37.01	0	0.00	37.35	2.1	3,306	0.06%
2024/10/18	0	37.80	0	0.00	37.60	0	3,356	0.00%
2024/10/17	2	38.00	3	38.08	38.35	-1	3,460	-0.03%
2024/10/16	3	37.00	0	0.00	37.25	3	3,537	0.08%
2024/10/14	2	36.85	0	0.00	37.15	2	3,732	0.05%
2024/10/11	0	0.00	1	37.25	37.00	-1	3,746	-0.03%
2024/10/09	0.1	37.14	6	37.02	36.80	-5.9	3,772	-0.16%
2024/10/08	4.2	37.72	0	0.00	37.75	4.2	3,818	0.11%
2024/10/01	2.2	38.53	0	0.00	38.30	2.2	3,849	0.06%
2024/09/30	2	38.85	1	38.80	38.95	1	3,854	0.03%
2024/09/27	1	38.45	0	0.00	39.10	1	3,860	0.03%
2024/09/26	2.2	38.38	0	0.00	38.45	2.2	3,874	0.06%
2024/09/25	6	38.59	0	0.00	38.40	6	3,913	0.15%
2024/09/24	12	37.94	3	38.45	38.05	9	3,924	0.23%
2024/09/23	6	38.28	4	37.96	38.20	2	3,913	0.05%
2024/09/20	8.1	40.61	4	41.64	40.45	4.1	3,847	0.11%
2024/09/19	6	44.53	0	0.00	44.90	6	3,791	0.16%
2024/09/16	2.1	43.06	0	0.00	42.95	2.1	3,824	0.05%
2024/09/13	0.5	43.10	0	0.00	42.80	0.5	3,855	0.01%
2024/09/12	2	42.00	2	42.20	41.80	0	3,877	0.00%
2024/09/11	2	41.50	0	0.00	41.45	2	3,941	0.05%
2024/09/10	0.1	42.08	0	0.00	41.80	0.1	3,995	0.00%
2024/09/09	4	42.40	2	42.50	42.40	2	4,030	0.05%
2024/09/06	3	43.33	1.1	43.14	43.30	1.9	4,047	0.05%
2024/09/05	1	44.25	3	44.08	43.65	-2	4,130	-0.05%
2024/09/04	10	43.09	1	43.50	43.25	9	4,229	0.21%
2024/09/03	3	45.93	3	45.35	45.05	0	4,410	0.00%
2024/09/02	4.1	47.43	1	48.40	46.20	3.1	4,493	0.07%
2024/08/30	19	45.47	3	46.33	47.60	16	4,539	0.35%
2024/08/29	7.4	45.03	8	44.68	44.45	-0.6	4,825	-0.01%
2024/08/28	1.7	44.41	0.3	45.25	44.40	1.4	4,904	0.03%
2024/08/27	2.1	44.80	6	44.56	44.90	-3.9	4,962	-0.08%
2024/08/26	2.1	44.90	1.6	44.81	44.60	0.5	4,982	0.01%
2024/08/23	6	44.48	0	0.00	45.30	6	4,987	0.12%
2024/08/22	11.2	44.29	25.2	44.40	44.25	-14	4,952	-0.28%
2024/08/21	4.2	45.89	2	46.00	45.95	2.2	4,880	0.05%
2024/08/20	25.9	48.19	2.1	48.81	47.75	23.8	4,845	0.49%
2024/08/19	9.1	50.38	16	50.29	50.30	-7	4,817	-0.14%
2024/08/16	11	50.91	10.1	50.69	50.50	1	4,776	0.02%
2024/08/15	9	50.05	8	50.06	49.30	1	4,733	0.02%
2024/08/14	17	48.69	0	0.00	48.30	17	4,711	0.36%
2024/08/13	31	48.66	28	48.05	48.35	3	4,755	0.06%
2024/08/12	33	46.76	4	48.06	48.25	29	4,748	0.61%
2024/08/09	5	46.08	3	45.88	45.05	2	4,690	0.04%
2024/08/08	7	44.26	4	45.00	45.50	3	4,661	0.06%
2024/08/07	11	45.48	6	45.40	45.15	5	4,665	0.11%
2024/08/06	5.6	45.17	3	44.50	44.25	2.6	4,608	0.06%
2024/08/05	11	49.26	2	49.30	49.15	9	4,662	0.19%
2024/08/02	17.1	58.05	10	55.90	54.60	7.1	4,748	0.15%
2024/08/01	15	56.89	35	59.71	60.60	-20	4,738	-0.42%
2024/07/31	6.1	55.23	8	55.09	55.40	-1.9	4,668	-0.04%
2024/07/30	1	55.80	2.5	53.96	55.50	-1.5	4,863	-0.03%
2024/07/29	10.5	55.60	11	55.53	54.50	-0.5	4,942	-0.01%
2024/07/26	12.2	54.52	10	54.26	54.00	2.2	4,877	0.05%
2024/07/23	21	55.40	9.5	56.66	56.60	11.5	4,891	0.24%
2024/07/22	3	50.97	2	51.40	52.00	1	4,694	0.02%
2024/07/19	7.1	52.64	6	52.02	52.00	1.1	4,675	0.02%
2024/07/18	18.1	53.50	15.3	53.26	54.40	2.8	4,641	0.06%
2024/07/17	12.2	53.08	10	52.90	52.80	2.2	4,575	0.05%
2024/07/16	5.1	52.65	10	52.85	53.10	-4.9	4,537	-0.11%
2024/07/15	3.2	51.44	10	51.40	51.10	-6.8	4,492	-0.15%
2024/07/12	2	48.58	1	48.15	48.55	1	4,438	0.02%
2024/07/11	9	49.92	0	0.00	49.50	9	4,438	0.20%
2024/07/10	1	49.35	7.3	48.35	49.30	-6.3	4,433	-0.14%
2024/07/09	4.1	46.49	1	46.76	46.40	3.1	4,394	0.07%
2024/07/08	2	48.38	1	49.10	47.75	1	4,389	0.02%
2024/07/05	2	47.90	0	0.00	48.25	2	4,401	0.05%
2024/07/04	2	47.65	0	0.00	47.50	2	4,415	0.05%
2024/07/03	2	47.65	0	0.00	47.45	2	4,422	0.05%
2024/07/02	4	48.09	1	47.95	48.35	3	4,462	0.07%
2024/07/01	21	45.44	14	47.07	48.00	7	4,475	0.16%
2024/06/28	5	45.59	2	45.55	45.25	3	4,465	0.07%
2024/06/27	10.1	46.98	5	47.07	46.50	5.1	4,459	0.11%
2024/06/26	0	0.00	2	47.80	47.80	-2	4,453	-0.04%
2024/06/25	1	48.10	0	0.00	48.20	1	4,456	0.02%
2024/06/21	5.1	47.10	8	47.59	47.15	-3	4,461	-0.07%
2024/06/20	1	48.40	15	48.39	48.75	-14	4,432	-0.32%
2024/06/19	2	48.75	29	48.37	48.35	-27	4,414	-0.61%
2024/06/18	12	48.13	13	49.15	49.20	-1	4,419	-0.02%
2024/06/17	16.1	49.35	13	49.32	49.20	3.1	4,371	0.07%
2024/06/14	15	50.89	6	51.03	50.10	9	4,316	0.21%
2024/06/13	8.5	49.85	4	49.89	50.10	4.5	4,297	0.10%
2024/06/12	11.5	49.68	0	0.00	49.60	11.5	4,292	0.27%
2024/06/11	21	52.39	3.2	52.21	52.30	17.8	4,219	0.42%
2024/06/07	15	54.00	42	53.40	52.40	-27	4,141	-0.65%
2024/06/06	30	50.21	14.1	51.25	51.00	15.9	4,018	0.40%
2024/06/05	30.3	49.86	5	49.42	48.90	25.3	4,006	0.63%
2024/06/04	20.6	49.39	18	50.00	50.00	2.6	3,937	0.07%
2024/06/03	3	45.00	10.1	46.76	48.00	-7.1	3,563	-0.20%
2024/05/31	3	44.07	12	43.92	43.65	-9	3,463	-0.26%
2024/05/30	2	41.75	1	42.70	41.65	1	3,380	0.03%
2024/05/29	3	41.02	3	41.30	41.55	0	3,349	0.00%
2024/05/28	0	0.00	6	40.93	41.05	-6	3,316	-0.18%
2024/05/27	0	0.00	1	40.90	40.50	-1	3,302	-0.03%
2024/05/24	3.2	39.82	10.1	39.62	39.85	-6.9	3,285	-0.21%
2024/05/23	4.1	40.36	2	40.05	40.35	2.1	3,261	0.07%
2024/05/22	6.2	41.81	0.4	41.55	41.55	5.8	3,223	0.18%
2024/05/21	3	42.10	0	0.00	41.85	3	3,208	0.09%
2024/05/20	1	43.67	2.4	42.77	42.40	-1.4	3,220	-0.04%
2024/05/17	4	43.40	8	43.66	43.95	-4	3,172	-0.13%
2024/05/16	4	42.55	0	0.00	42.55	4	3,100	0.13%
2024/05/15	5	41.60	0	0.00	41.50	5	3,056	0.16%
2024/05/14	3.4	41.77	3	41.45	41.95	0.4	3,030	0.01%
2024/05/13	4	42.09	0	0.00	41.75	4	2,995	0.13%
2024/05/10	15.1	41.90	15.2	42.11	41.85	-0.1	2,935	0.00%
2024/05/09	16.1	45.48	20	44.69	43.25	-3.9	2,834	-0.14%
2024/05/08	10.3	46.01	49.5	48.05	45.30	-39.2	2,682	-1.46%
2024/05/07	27	49.70	5	52.52	48.70	22	2,540	0.87%
2024/05/06	30.5	54.59	27.4	53.69	54.10	3.1	2,377	0.13%
2024/05/03	19.8	51.62	21	52.76	54.50	-1.2	2,203	-0.05%
2024/05/02	3	51.90	9	51.77	52.00	-6	1,922	-0.31%
2024/04/30	30.2	47.39	5	46.13	47.35	25.2	1,756	1.44%
2024/04/29	2.2	47.34	18	47.27	47.55	-15.8	1,696	-0.93%
2024/04/26	1	44.75	1	44.00	44.10	0	1,609	0.00%
2024/04/25	1	44.45	3	43.75	43.70	-2	1,583	-0.13%
2024/04/24	2	42.38	2	42.70	42.60	0	1,557	0.00%
2024/04/23	0.3	41.70	9	42.18	42.95	-8.7	1,549	-0.56%
2024/04/22	18	43.24	3	43.33	41.60	15	1,514	0.99%
2024/04/19	20	41.73	10.7	41.26	42.20	9.3	1,479	0.63%
2024/04/18	11	41.58	2.3	41.91	42.90	8.7	1,427	0.61%
2024/04/17	3	40.05	7	39.69	40.10	-4	1,376	-0.29%
2024/04/16	2.5	38.51	7	39.13	38.10	-4.5	1,367	-0.33%
2024/04/15	2.3	39.32	28.1	39.78	39.65	-25.8	1,341	-1.93%
2024/04/12	12	39.67	34.3	39.12	39.80	-22.3	1,337	-1.66%
2024/04/11	4.2	39.13	6.5	39.02	39.10	-2.3	1,332	-0.17%
2024/04/10	6.2	40.11	45	40.19	40.05	-38.8	1,296	-2.99%
2024/04/09	0	0.00	2	40.80	40.80	-2	1,273	-0.16%
2024/04/08	6.2	39.75	0.6	39.76	40.45	5.6	1,266	0.44%
2024/04/03	0	0.00	1.5	40.67	40.55	-1.5	1,216	-0.12%
2024/04/01	0	0.00	2	41.45	40.90	-2	1,156	-0.17%
2024/03/29	3	40.08	0	0.00	40.75	3	1,149	0.26%
2024/03/28	2	40.10	0	0.00	40.20	2	1,142	0.18%
2024/03/26	0	0.00	0.1	39.82	39.00	-0.1	1,120	-0.01%
2024/03/25	0	0.00	4	38.80	38.85	-4	1,098	-0.36%
2024/03/22	18	39.00	0	0.00	38.00	18	1,093	1.65%
2024/03/21	16.1	38.28	15	39.00	39.10	1.1	1,088	0.10%
2024/03/20	1	37.30	31	36.99	37.00	-30	1,061	-2.83%
2024/03/18	3	36.83	1	37.75	38.00	2	1,047	0.19%
2024/03/15	1.3	38.06	0	0.00	37.90	1.3	1,029	0.13%
2024/03/14	5	39.00	0	0.00	39.30	5	1,021	0.49%
2024/03/13	19.3	38.26	5	38.34	38.50	14.3	1,068	1.34%
2024/03/12	7.1	38.34	4	38.53	37.90	3.1	1,056	0.29%
2024/03/11	3	37.93	6	37.41	35.95	-3	980	-0.31%
2024/03/08	2	34.50	0	0.00	34.70	2	895	0.22%
2024/03/07	0	0.00	2	36.10	35.60	-2	899	-0.22%
2024/03/05	8	35.52	0	0.00	35.40	8	908	0.88%
2024/03/04	0	0.00	3	35.40	35.90	-3	910	-0.33%
2024/03/01	9.2	34.70	0	0.00	34.70	9.2	900	1.02%
2024/02/29	8	35.18	1	35.10	35.00	7	900	0.78%
2024/02/26	1	35.40	0	0.00	35.15	1	922	0.11%
2024/02/23	0.4	35.56	0	0.00	35.30	0.4	917	0.04%
2024/02/22	1	35.65	1	35.40	35.45	0	919	0.00%
2024/02/21	9.3	35.20	23	35.50	35.85	-13.7	924	-1.48%
2024/02/20	1	34.10	6	33.50	34.10	-5	901	-0.55%
2024/02/19	10	33.15	13	32.58	33.35	-3	909	-0.33%
2024/02/16	1.1	32.04	0	0.00	31.95	1.1	907	0.13%
2024/02/05	4	31.40	0	0.00	31.60	4	926	0.43%
2024/02/02	14.4	31.63	0	0.00	31.60	14.4	960	1.49%
2024/02/01	5	31.85	0	0.00	32.00	5	990	0.50%
2024/01/31	3	31.60	0	0.00	31.50	3	1,007	0.30%
2024/01/30	0	0.00	1	31.30	31.60	-1	1,005	-0.10%
2024/01/29	0	0.00	20	31.00	31.20	-20	1,021	-1.96%
2024/01/26	1	30.25	0	0.00	30.40	1	1,011	0.10%
2024/01/25	2	30.25	0.3	30.20	30.30	1.7	1,012	0.17%
2024/01/24	0	0.00	1	30.30	30.15	-1	1,008	-0.10%
2024/01/22	0	0.00	59	30.41	30.45	-59	1,001	-5.89%
2024/01/18	0	0.00	2	28.73	28.85	-2	976	-0.20%
2024/01/17	7	29.40	0	0.00	28.85	7	971	0.72%
2024/01/11	0	0.00	0	29.75	29.75	0	948	-0.01%
2024/01/09	1	30.80	0	0.00	30.05	1	949	0.11%
2024/01/08	0	0.00	43	30.56	30.65	-43	983	-4.37%
2024/01/04	0	0.00	5	30.00	29.90	-5	980	-0.51%
2024/01/02	1	30.10	0	0.00	30.20	1	978	0.10%
2023/12/29	0.1	29.80	0	0.00	29.85	0.1	964	0.01%
2023/12/28	1	29.85	0.2	29.90	29.70	0.8	962	0.08%
2023/12/27	1	30.00	0	0.00	30.05	1	959	0.10%
2023/12/26	3	29.88	16	29.93	30.00	-13	954	-1.36%
2023/12/22	3	29.07	10.3	29.27	29.15	-7.3	937	-0.78%
2023/12/21	13	29.20	12	29.42	29.00	1	929	0.11%
2023/12/18	1	30.15	0	0.00	29.75	1	902	0.11%
2023/12/15	0	0.00	15	30.00	30.00	-15	890	-1.68%
2023/12/14	2	30.00	2	30.08	30.00	0	880	0.00%
2023/12/12	0	29.80	1	29.55	29.85	-1	862	-0.11%
2023/12/11	3	29.93	1	29.90	29.95	2	846	0.24%
2023/12/08	11	31.05	49	31.47	30.80	-38	822	-4.62%
2023/12/07	3	29.97	21	30.25	29.85	-18	750	-2.40%
2023/12/06	5	29.30	68	29.62	29.70	-63	725	-8.69%
2023/12/05	0	0.00	1	29.25	29.20	-1	711	-0.14%
2023/12/04	4	29.45	6	29.50	29.45	-2	705	-0.28%
2023/12/01	0	0.00	17	29.61	29.65	-17	673	-2.52%
2023/11/30	1	29.05	0	0.00	29.20	1	662	0.15%
2023/11/28	0	0.00	4	29.35	29.35	-4	642	-0.62%
2023/11/27	3	29.27	8	29.05	29.20	-5	637	-0.78%
2023/11/24	1	28.75	0	0.00	28.80	1	628	0.16%
2023/11/21	1	29.65	3	29.55	29.50	-2	581	-0.34%
2023/11/20	10	29.85	4	29.83	29.90	6	565	1.06%
2023/11/16	2	29.65	2	29.63	29.50	0	527	0.00%
2023/11/15	1	28.60	12.3	28.49	28.60	-11.3	500	-2.26%
2023/11/14	0.4	27.90	4	28.00	28.15	-3.6	484	-0.74%
2023/11/13	3	27.72	3	27.67	27.80	0	476	0.00%
2023/11/10	10.1	27.40	5.5	27.50	27.20	4.6	455	1.01%
2023/11/09	4	28.16	2	28.23	28.50	2	416	0.48%
2023/11/08	0.5	27.00	11.4	27.21	27.55	-10.9	382	-2.85%
2023/11/07	2.6	26.57	1.1	26.56	26.65	1.5	358	0.42%
2023/11/06	1.1	26.31	2	26.25	26.50	-0.9	355	-0.26%
2023/11/03	1	25.35	4	25.40	25.40	-3	332	-0.90%
2023/11/02	2	25.20	0	0.00	25.20	2	325	0.61%
2023/10/31	0.2	25.00	0	0.00	25.10	0.2	322	0.06%
2023/10/27	17	25.14	0	0.00	25.10	17	319	5.31%
2023/10/26	10	25.05	1	25.10	25.10	9	315	2.85%
2023/10/25	1.1	25.15	0	0.00	25.15	1.1	312	0.35%
2023/10/24	0.5	25.00	0	0.00	25.00	0.5	306	0.17%
2023/10/23	0	0.00	1	25.00	24.95	-1	307	-0.33%
2023/10/20	0	0.00	3	24.90	24.95	-3	301	-1.00%
2023/10/19	0	0.00	1	25.10	25.10	-1	303	-0.33%
2023/10/17	8	25.09	0	0.00	24.90	8	295	2.71%
2023/10/16	0	0.00	5.2	25.13	25.20	-5.2	303	-1.72%
2023/10/13	4	24.39	1	24.35	24.45	3	277	1.08%
2023/10/12	5	23.91	4	23.95	23.90	1	268	0.37%
2023/10/11	9	23.87	2	23.90	23.90	7	272	2.57%
2023/10/06	1.3	23.61	0	0.00	23.70	1.3	287	0.43%
2023/10/05	10	23.50	4	23.45	23.45	6	302	1.98%
2023/10/04	1	23.40	1	23.45	23.45	0	316	0.00%
2023/09/27	0	0.00	4	23.34	23.30	-4	335	-1.19%
2023/09/25	4	22.93	0	0.00	22.90	4	338	1.18%
2023/09/18	3	23.05	0	0.00	22.95	3	349	0.86%
2023/09/14	0	0.00	1	22.85	22.90	-1	352	-0.28%
2023/09/04	1	22.65	0	0.00	22.60	1	375	0.27%
2023/09/01	0	0.00	16	22.50	22.50	-16	376	-4.25%
2023/08/28	0	0.00	1	22.45	22.45	-1	383	-0.26%
2023/08/25	0.2	22.50	0	0.00	22.45	0.2	384	0.04%
2023/08/24	1	22.45	0	0.00	22.45	1	384	0.26%
2023/08/22	3	22.58	0	0.00	22.50	3	388	0.77%
2023/08/18	0.1	22.85	0	0.00	22.80	0.1	402	0.02%
2023/08/16	0.1	22.55	0	0.00	22.60	0.1	402	0.02%
2023/08/11	0.1	22.65	0	0.00	22.90	0.1	407	0.02%
2023/08/04	0.2	22.30	0	0.00	22.35	0.2	402	0.04%
2023/08/02	0	0.00	9	22.00	22.00	-9	404	-2.22%
2023/07/31	5	22.03	0	0.00	22.00	5	409	1.22%
2023/07/26	0.2	22.25	0	0.00	22.20	0.2	410	0.05%
2023/07/21	1	22.30	0	0.00	22.15	1	406	0.25%
2023/07/20	2	21.98	0	0.00	22.15	2	409	0.49%
2023/07/19	5	22.03	2	21.95	21.95	3	410	0.73%
2023/07/18	8	22.41	0	0.00	22.45	8	398	2.01%
2023/07/17	0	0.00	1	22.70	22.75	-1	384	-0.26%
2023/07/14	2	23.15	0	0.00	23.05	2	375	0.53%
2023/07/13	2	23.15	1	23.10	23.10	1	374	0.27%
2023/07/12	16.6	25.18	0	0.00	25.05	16.6	360	4.60%
2023/07/11	0	0.00	5	25.29	25.25	-5	353	-1.41%
2023/07/10	1	25.10	0	0.00	25.15	1	362	0.28%
2023/07/07	12	25.08	0	0.00	25.10	12	361	3.32%
2023/07/05	10	25.05	0	0.00	25.05	10	355	2.81%
2023/07/04	1.5	25.03	1	25.10	25.05	0.5	354	0.13%
2023/07/03	43	25.00	0	0.00	25.00	43	356	12.05%
2023/06/30	1	24.95	0	0.00	24.95	1	355	0.28%
2023/06/26	0	0.00	10	25.00	25.05	-10	362	-2.76%
2023/06/21	0	0.00	1	25.05	25.05	-1	360	-0.28%
2023/06/19	70	25.05	0	0.00	25.00	70	361	19.34%
2023/06/16	3	24.90	0	0.00	24.90	3	351	0.85%
2023/06/15	3	24.65	0	0.00	24.65	3	347	0.86%
2023/06/14	36	24.53	0	0.00	24.60	36	350	10.28%
2023/06/13	19	24.60	0.3	24.80	24.60	18.8	350	5.34%
2023/06/08	0	0.00	1	24.75	24.75	-1	355	-0.28%
2023/06/02	0.2	24.75	0	0.00	24.65	0.2	378	0.05%
2023/05/29	1	24.65	0	0.00	24.55	1	408	0.24%
2023/05/26	63.6	24.60	0	0.00	24.55	63.6	423	15.01%
2023/05/24	30	24.70	0	0.00	24.80	30	443	6.77%
2023/05/23	5	24.62	0	0.00	24.65	5	433	1.15%
2023/05/19	1	24.35	0	0.00	24.40	1	439	0.23%
2023/05/18	0	0.00	1	24.25	24.35	-1	436	-0.23%
2023/05/16	0.1	24.30	0	0.00	24.25	0.1	427	0.01%
2023/05/15	1	24.05	0	0.00	24.15	1	424	0.24%
2023/05/11	2	24.00	0.1	24.30	24.00	1.9	423	0.44%
2023/05/10	0	24.75	0	0.00	24.45	0	417	0.00%
2023/05/09	0	24.60	0	0.00	24.55	0	414	0.00%
2023/05/08	0	24.95	0	0.00	24.75	0	410	0.00%
2023/05/05	0	24.75	0	0.00	24.70	0	406	0.00%
2023/05/04	0	24.70	2	24.63	24.70	-2	405	-0.49%
2023/05/03	0.3	24.61	0	0.00	24.65	0.3	402	0.07%
2023/05/02	0	24.65	3	24.55	24.50	-3	400	-0.74%
2023/04/28	0	0.00	2	24.55	24.40	-2	400	-0.50%
2023/04/27	0	0.00	6	24.48	24.45	-6	395	-1.52%
2023/04/26	0	0.00	3	24.30	24.40	-3	395	-0.76%
2023/04/25	4	24.06	0	0.00	24.10	4	395	1.01%
2023/04/24	0	0.00	2	24.40	24.25	-2	390	-0.51%
2023/04/21	2	24.20	0	0.00	24.40	2	383	0.52%
2023/04/20	0	0.00	1	24.60	24.55	-1	379	-0.26%
2023/04/19	0	0.00	1	24.70	24.70	-1	380	-0.26%
2023/04/18	1	24.70	0	0.00	24.60	1	376	0.27%
2023/04/14	0	0.00	0.4	24.80	24.85	-0.4	364	-0.11%
2023/04/13	5.1	24.84	9	24.68	24.80	-3.9	355	-1.10%
2023/04/12	0	24.25	4	24.33	24.30	-4	330	-1.20%
2023/04/07	1	24.10	0	0.00	24.15	1	310	0.32%
2023/03/31	2	23.98	0	0.00	24.00	2	299	0.67%
2023/03/27	3	24.00	0	0.00	23.90	3	284	1.05%
2023/03/16	0	23.95	1	23.75	23.75	-1	266	-0.36%
2023/03/15	0	0.00	0.4	23.80	24.05	-0.4	262	-0.17%
2023/03/14	0	0.00	0	23.85	23.80	0	259	0.00%
2023/03/13	0.1	24.10	0	0.00	23.90	0.1	260	0.04%
2023/03/10	5	23.95	0	0.00	24.00	5	258	1.93%
2023/03/09	1	24.10	0	0.00	24.15	1	255	0.39%
2023/03/07	1	24.10	0	0.00	24.25	1	253	0.39%
2023/03/03	0	0.00	0.2	23.85	23.95	-0.2	233	-0.09%
2023/03/01	0	0.00	1	23.40	23.70	-1	218	-0.46%
2023/02/24	2	23.48	0	0.00	23.35	2	207	0.97%
2023/02/23	0	0.00	2	23.80	23.85	-2	188	-1.06%
2023/02/22	0	0.00	2	23.35	23.50	-2	173	-1.16%
2023/02/20	0	0.00	1	23.00	23.05	-1	163	-0.61%
2023/02/10	1	22.50	0	0.00	22.45	1	178	0.56%
2023/02/07	2	22.68	0	0.00	22.65	2	183	1.09%
2023/02/06	1.2	22.59	0	0.00	22.60	1.2	184	0.65%
2023/02/03	0	0.00	1	22.40	22.50	-1	184	-0.54%
2023/02/02	0	22.40	0	0.00	22.40	0	183	0.00%
2023/01/31	0.5	22.45	0	0.00	22.40	0.5	179	0.30%
2023/01/16	1	22.10	0	0.00	22.05	1	179	0.56%
2023/01/13	1.2	22.09	0	0.00	22.00	1.2	178	0.64%
2023/01/12	1.1	22.22	0	0.00	22.25	1.1	176	0.64%
2023/01/06	1	22.31	0	0.00	22.25	1	173	0.60%
2023/01/05	0	22.50	0	0.00	22.30	0	178	0.01%
2022/12/23	0	0.00	1	22.60	22.80	-1	187	-0.53%
2022/12/22	0	0.00	2	22.70	22.70	-2	189	-1.06%
2022/12/20	3.5	22.53	0	0.00	22.40	3.5	207	1.69%
2022/12/19	1	22.70	0	0.00	22.75	1	219	0.45%
2022/12/16	1	22.80	0	0.00	22.75	1	225	0.44%
2022/12/13	2	22.75	0	0.00	22.75	2	241	0.83%
2022/12/12	2	22.75	2.7	22.69	22.75	-0.7	248	-0.29%
2022/12/09	1	22.70	0	0.00	22.85	1	255	0.39%
2022/12/08	1	22.80	0	0.00	22.85	1	263	0.38%
2022/12/07	2.1	22.85	0	0.00	22.80	2.1	267	0.77%
2022/12/06	2	22.93	2.3	22.97	23.00	-0.3	271	-0.12%
2022/12/05	2.4	22.97	0	0.00	23.00	2.4	273	0.89%
2022/12/01	0	0.00	1	22.90	22.80	-1	278	-0.36%
2022/11/30	3	22.60	0	0.00	22.70	3	277	1.08%
2022/11/29	2	22.38	0	0.00	22.55	2	276	0.72%
2022/11/28	2	22.15	0	0.00	22.30	2	273	0.73%
2022/11/25	6	22.21	1	22.20	22.25	5	272	1.83%
2022/11/24	0.1	22.20	0	0.00	22.20	0.1	273	0.04%
2022/11/23	2.7	22.54	0	0.00	22.15	2.7	274	0.99%
2022/11/22	2	22.05	0	0.00	22.05	2	275	0.73%
2022/11/21	13	22.08	0	0.00	22.10	13	276	4.70%
2022/11/18	2	22.08	0	0.00	22.10	2	282	0.71%
2022/11/11	1	22.20	0	0.00	22.20	1	280	0.36%
2022/11/04	1	20.55	0	0.00	20.65	1	273	0.37%
2022/11/03	2	20.60	0	0.00	20.60	2	276	0.72%
2022/11/02	4	20.66	0	0.00	20.60	4	278	1.44%
2022/11/01	3	20.62	0	0.00	20.70	3	294	1.02%
2022/10/31	1	20.50	0	0.00	20.55	1	314	0.32%
2022/10/28	5	20.59	0	0.00	20.50	5	328	1.52%
2022/10/27	1	20.60	0	0.00	20.70	1	333	0.30%
2022/10/26	2	20.55	0	0.00	20.60	2	339	0.59%
2022/10/25	4.1	20.47	0	0.00	20.50	4.1	345	1.19%
2022/10/24	10	20.57	0	0.00	20.50	10	349	2.86%
2022/10/21	0	21.00	0	0.00	20.60	0	352	0.00%
2022/10/20	1	20.45	0	0.00	20.55	1	353	0.28%
2022/10/18	1	20.75	0	0.00	20.80	1	354	0.28%
2022/10/14	1	21.10	0	0.00	21.10	1	352	0.28%
2022/10/13	2	21.00	0	0.00	20.85	2	354	0.56%
2022/10/12	2	21.25	0	0.00	21.35	2	349	0.57%
2022/10/11	7	21.74	0	0.00	21.60	7	346	2.02%
2022/10/07	4	21.86	0	0.00	21.90	4	345	1.16%
2022/09/28	13	21.70	0	0.00	21.45	13	355	3.66%
2022/09/27	4	21.99	0	0.00	22.25	4	346	1.15%
2022/09/26	36	22.14	0	0.00	22.05	36	343	10.47%
2022/09/23	7	22.47	0	0.00	22.50	7	340	2.05%
2022/09/22	6	22.46	0	0.00	22.50	6	342	1.75%
2022/09/20	7	22.40	0	0.00	22.40	7	338	2.07%
2022/09/19	14.1	22.30	0	0.00	22.35	14.1	333	4.23%
2022/09/16	11	22.25	1.2	22.32	22.25	9.8	326	2.99%
2022/09/15	35	22.20	0	0.00	22.20	35	323	10.80%
2022/09/14	0.1	22.10	0	0.00	22.20	0.1	318	0.03%
2022/09/13	0	0.00	1	22.05	22.10	-1	314	-0.32%
2022/09/12	0	0.00	1	21.90	21.90	-1	314	-0.32%
2022/09/08	0	0.00	1.9	21.80	21.80	-1.9	311	-0.59%
2022/09/07	2	21.73	0	0.00	21.70	2	309	0.65%
2022/09/06	1	21.80	0	0.00	21.90	1	304	0.33%
2022/09/05	1	21.70	0	0.00	21.75	1	308	0.32%
2022/09/02	3	21.70	0	0.00	21.65	3	311	0.96%
2022/09/01	0.5	21.80	1	21.80	21.85	-0.5	310	-0.17%
2022/08/29	3	21.67	0	0.00	21.70	3	320	0.94%
2022/08/25	23	22.06	0	22.00	21.90	23	318	7.21%
2022/08/23	1	21.70	0	0.00	21.75	1	307	0.32%
2022/08/16	2	21.25	1	21.25	21.40	1	309	0.32%
2022/08/15	2	21.20	1	21.30	21.25	1	309	0.32%
2022/08/12	8	21.29	1	21.35	21.35	7	308	2.27%
2022/08/11	8	21.35	1	21.20	21.35	7	309	2.26%
2022/08/10	0	0.00	1	21.05	21.05	-1	308	-0.32%
2022/08/09	10	20.50	0	0.00	20.60	10	307	3.25%
2022/08/08	11.1	20.41	0	0.00	20.40	11.1	326	3.38%
2022/08/05	141	22.58	0	0.00	22.65	141	311	45.31%	大買/鉅額交易
2022/08/04	25	22.14	0	0.00	22.35	25	298	8.36%
2022/08/03	5	22.46	0	0.00	22.40	5	288	1.73%
2022/08/02	0.2	22.50	0	0.00	22.60	0.2	289	0.05%
2022/08/01	100	22.23	0	0.00	22.35	100	299	33.39%
2022/07/29	15	22.05	0	0.00	22.15	15	300	4.99%
2022/07/27	0	0.00	1	21.85	22.00	-1	298	-0.33%
2022/07/25	1	21.70	0	0.00	21.95	1	310	0.32%
2022/07/19	1	21.45	0	0.00	21.55	1	335	0.30%
2022/07/12	0.2	21.25	0	0.00	21.25	0.2	352	0.06%
2022/07/11	0.2	21.30	0	0.00	21.15	0.2	350	0.06%
2022/07/07	1	21.00	0	0.00	21.10	1	361	0.28%
2022/07/01	3	21.42	0.5	21.30	21.30	2.5	395	0.63%
2022/06/30	3	21.77	0	0.00	21.75	3	405	0.74%
2022/06/16	0.1	22.35	0	0.00	22.20	0.1	534	0.02%
2022/06/15	0.2	22.20	0	0.00	22.30	0.2	560	0.04%
2022/06/14	0	22.20	4	22.15	22.15	-4	566	-0.71%
2022/06/13	0	22.65	0	0.00	22.30	0	564	0.00%
2022/05/26	0	0.00	1	21.85	21.85	-1	620	-0.16%
2022/05/20	0	0.00	2	21.75	21.70	-2	646	-0.31%
2022/05/19	2	21.50	0	0.00	21.65	2	650	0.31%
2022/05/16	30	21.10	0	0.00	21.25	30	657	4.57%
2022/05/11	1	22.15	0	0.00	22.05	1	664	0.15%
2022/05/09	1.3	22.19	5	22.36	22.10	-3.8	686	-0.55%
2022/05/06	0	0.00	7	22.71	22.75	-7	676	-1.03%
2022/05/05	0	0.00	2	22.95	22.95	-2	671	-0.30%
2022/05/03	0	0.00	2	22.98	22.95	-2	679	-0.29%
2022/04/29	1	23.15	1	23.00	23.00	0	684	0.00%
2022/04/27	0	0.00	1	23.00	23.10	-1	686	-0.15%
2022/04/25	0	0.00	3	23.60	23.25	-3	688	-0.44%
2022/04/22	1	23.95	3	23.72	24.10	-2	688	-0.29%
2022/04/21	1	23.85	0	0.00	23.80	1	691	0.14%
2022/04/19	1	23.60	0	0.00	23.60	1	714	0.14%
2022/04/18	0	0.00	2	23.33	23.45	-2	729	-0.27%
2022/04/15	0	0.00	1	23.55	23.65	-1	739	-0.14%
2022/04/14	6	23.73	0	0.00	23.80	6	755	0.79%
2022/04/13	0	0.00	1	23.50	23.40	-1	767	-0.13%
2022/04/12	1	23.25	6	23.12	23.35	-5	776	-0.64%
2022/04/11	0	0.00	4	23.83	23.60	-4	788	-0.51%
2022/04/08	1	24.30	0	0.00	24.25	1	793	0.13%
2022/04/07	2	23.93	5	24.04	23.95	-3	800	-0.37%
2022/04/06	0	24.80	14	24.69	24.60	-14	788	-1.78%
2022/04/01	4	25.25	7	25.07	25.05	-3	771	-0.39%
2022/03/31	2	24.60	3	24.65	25.10	-1	751	-0.13%
2022/03/30	1	24.50	0	0.00	24.50	1	724	0.14%
2022/03/29	2	24.35	0	0.00	24.30	2	711	0.28%
2022/03/28	11	24.41	2	24.15	24.35	9	703	1.28%
2022/03/25	1	24.40	0	0.00	24.35	1	695	0.14%
2022/03/24	1	24.40	0.3	24.35	24.40	0.7	689	0.10%
2022/03/23	1	23.95	5	23.99	24.20	-4	677	-0.59%
2022/03/22	6	23.64	0	0.00	23.65	6	651	0.92%
2022/03/21	7	23.67	0	0.00	23.55	7	645	1.09%
2022/03/18	0	0.00	1	23.35	23.60	-1	636	-0.16%
2022/03/15	4	22.85	0	0.00	22.85	4	608	0.66%
2022/03/11	0	0.00	1	23.00	23.05	-1	614	-0.16%
2022/03/09	0	0.00	1	22.90	22.85	-1	610	-0.16%
2022/03/08	7	22.71	5	22.70	22.45	2	599	0.33%
2022/02/25	0	0.00	1	22.95	23.00	-1	575	-0.17%
2022/02/24	6	23.10	5	23.30	22.75	1	574	0.17%
2022/02/23	1	23.25	2	23.23	23.15	-1	565	-0.18%
2022/02/22	1	22.90	0	0.00	23.00	1	568	0.18%
2022/02/21	1	23.55	0	0.00	23.35	1	567	0.18%
2022/02/18	1	23.20	2	23.35	23.40	-1	574	-0.17%
2022/02/17	0	0.00	1	23.45	23.30	-1	583	-0.17%
2022/02/15	1	23.05	0	0.00	23.00	1	611	0.16%
2022/02/14	1	23.15	0	0.00	23.05	1	666	0.15%
2022/02/11	1	23.20	2	23.28	23.55	-1	700	-0.14%
2022/02/10	0	0.00	2	23.08	23.15	-2	679	-0.29%
2022/02/09	0	0.00	1	23.00	23.00	-1	664	-0.15%
2022/02/08	0	0.00	1	22.80	22.75	-1	654	-0.15%
2022/02/07	0	0.00	1	22.50	22.50	-1	655	-0.15%
2022/01/26	0	0.00	1	22.15	22.15	-1	655	-0.15%
2022/01/25	1	21.80	1	21.75	21.80	0	655	0.00%
2022/01/24	1	22.20	0	0.00	22.25	1	650	0.15%
2022/01/21	3	22.60	0.2	22.50	22.45	2.8	646	0.44%
2022/01/20	4	22.83	0	0.00	22.85	4	636	0.63%
2022/01/19	3.1	22.97	0	0.00	23.00	3.1	634	0.49%
2022/01/18	0	0.00	1	22.85	22.80	-1	623	-0.16%
2022/01/14	0	0.00	4.1	22.67	22.50	-4.1	618	-0.66%
2022/01/12	0	0.00	5	22.79	22.80	-5	606	-0.82%
2022/01/11	20.1	22.92	4	22.96	22.85	16.1	592	2.72%
2022/01/10	13	22.83	0	0.00	22.85	13	576	2.26%
2022/01/07	20	22.43	2	22.55	22.60	18	561	3.21%
2022/01/06	30	22.46	4	22.50	22.50	26	551	4.71%
2022/01/05	3	22.38	0	0.00	22.30	3	549	0.55%
2022/01/04	1	22.00	2	22.00	22.15	-1	537	-0.19%
2022/01/03	0	0.00	12	22.00	21.80	-12	519	-2.31%
2021/12/30	50	21.66	0	0.00	21.60	50	511	9.78%
2021/12/29	20	21.55	3	21.57	21.55	17	503	3.38%
2021/12/27	0	0.00	1	21.30	21.25	-1	513	-0.19%
2021/12/24	21	21.20	0	0.00	21.20	21	531	3.95%
2021/12/23	13	21.10	0	0.00	21.20	13	557	2.33%
2021/12/22	1	21.10	3	21.12	21.10	-2	570	-0.35%
2021/12/21	0	0.00	2	21.10	21.10	-2	579	-0.35%
2021/12/20	1	21.10	0	0.00	21.10	1	587	0.17%
2021/12/15	0	0.00	3	21.00	21.00	-3	644	-0.47%
2021/12/14	65	21.10	0	0.00	21.05	65	669	9.71%
2021/12/13	55	21.23	1	21.25	21.25	54	675	7.99%
2021/12/10	0	0.00	3	21.30	21.25	-3	683	-0.44%
2021/12/09	100	21.45	2	21.48	21.45	98	687	14.26%
2021/12/08	0	0.00	1	21.45	21.50	-1	703	-0.14%
2021/12/03	0	0.00	2	21.25	21.30	-2	712	-0.28%
2021/12/02	0	0.00	12	21.09	21.05	-12	713	-1.68%
2021/12/01	1	20.95	4	20.95	20.95	-3	722	-0.42%
2021/11/30	11	20.95	0.1	20.90	20.95	10.9	737	1.48%
2021/11/24	1	21.25	0.2	21.05	21.25	0.8	803	0.10%
2021/11/22	0	0.00	2	21.15	21.20	-2	852	-0.23%
2021/11/19	0	0.00	5	21.30	21.20	-5	861	-0.58%
2021/11/18	2	21.25	0	0.00	21.30	2	871	0.23%
2021/11/16	5	21.38	0	0.00	21.30	5	871	0.57%
2021/11/15	0	0.00	1	21.60	21.55	-1	875	-0.11%
2021/11/12	1	21.65	6	21.67	21.75	-5	872	-0.57%
2021/11/11	2	21.85	1	22.00	22.05	1	854	0.12%
2021/11/10	8	21.18	9	21.18	21.05	-1	812	-0.12%
2021/11/04	1	20.70	0	0.00	20.70	1	808	0.12%
2021/11/01	0	20.48	0	0.00	20.45	0	811	0.00%
2021/10/29	20	20.25	1	20.30	20.25	19	813	2.34%
2021/10/28	0	20.44	7	20.35	20.45	-7	814	-0.86%
2021/10/25	0	20.30	0	0.00	20.35	0	834	0.00%
2021/10/22	25	20.20	0	0.00	20.20	25	844	2.96%
2021/10/21	10	20.33	0	0.00	20.30	10	848	1.18%
2021/10/20	9	20.37	0	0.00	20.40	9	850	1.06%
2021/10/19	0	20.45	0	0.00	20.45	0	860	0.00%
2021/10/18	0	0.00	2	20.65	20.65	-2	867	-0.23%
2021/10/15	1	20.50	0	0.00	20.50	1	887	0.11%
2021/10/14	35	20.50	0	0.00	20.55	35	898	3.89%
2021/10/13	96.1	20.70	1	20.70	20.65	95.1	922	10.31%
2021/10/12	1	21.25	3	21.15	21.10	-2	919	-0.22%
2021/10/06	0	21.30	0	0.00	21.10	0	935	0.00%
2021/10/05	46	21.04	0	0.00	21.25	46	946	4.86%
2021/10/04	2	21.20	0	0.00	21.05	2	952	0.21%
2021/10/01	2	21.58	0	0.00	21.40	2	968	0.21%
2021/09/30	3	21.75	3	21.40	21.75	0	962	0.00%
2021/09/29	0	0.00	1	21.25	21.25	-1	949	-0.11%
2021/09/28	0	0.00	10	21.20	21.20	-10	945	-1.06%
2021/09/27	0	0.00	1	21.10	21.20	-1	944	-0.11%
2021/09/24	60	21.06	0	0.00	21.15	60	948	6.32%
2021/09/23	1	21.00	0	0.00	21.45	1	941	0.11%
2021/09/22	0	0.00	3	21.15	20.85	-3	933	-0.32%
2021/09/17	141	21.00	15	20.76	21.10	126	920	13.69%	大買/鉅額交易
2021/09/15	2	20.25	0	0.00	20.40	2	911	0.22%
2021/09/14	1.2	20.26	2.1	20.30	20.35	-1	920	-0.10%
2021/09/13	1.3	20.30	0.1	20.10	20.40	1.2	939	0.13%
2021/09/10	0	0.00	0.1	19.80	19.80	-0.1	946	-0.01%
2021/09/09	0.1	19.70	6	19.49	19.50	-5.9	949	-0.62%
2021/09/08	1	19.60	1	19.55	19.50	0	957	0.00%
2021/09/07	4	19.80	1	19.65	19.70	3	967	0.31%
2021/09/03	2.6	19.77	0	0.00	19.80	2.6	973	0.27%
2021/09/02	2.3	19.87	0	0.00	19.90	2.3	975	0.23%
2021/09/01	3	20.03	0	0.00	20.05	3	969	0.31%
2021/08/31	6	20.15	0	0.00	20.10	6	962	0.62%
2021/08/30	14	20.56	0	0.00	20.60	14	958	1.46%
2021/08/27	1	22.20	3.2	22.34	22.50	-2.2	942	-0.23%
2021/08/26	1	22.20	0.5	22.23	22.20	0.5	914	0.06%
2021/08/25	0.1	22.50	1	22.20	22.15	-0.9	931	-0.10%
2021/08/24	2	22.10	2	22.10	22.30	0	959	0.00%
2021/08/23	1	21.90	0	0.00	22.00	1	960	0.10%
2021/08/20	1	21.70	0	0.00	21.75	1	967	0.10%
2021/08/19	0	0.00	2	22.00	21.70	-2	966	-0.21%
2021/08/18	0	0.00	1.5	21.75	21.85	-1.5	967	-0.16%
2021/08/16	1	21.80	1.3	21.85	21.80	-0.3	985	-0.03%
2021/08/13	51	22.05	0	0.00	22.00	51	1,001	5.09%
2021/08/12	0	0.00	1	22.20	22.15	-1	1,012	-0.10%
2021/08/11	31	21.95	6	22.18	21.95	25	1,034	2.42%
2021/08/09	10	22.50	0	0.00	22.40	10	1,112	0.90%
2021/08/06	7	22.55	1	22.55	22.60	6	1,169	0.51%
2021/08/05	3	22.45	0	0.00	22.50	3	1,230	0.24%
2021/08/04	1	22.50	0	0.00	22.55	1	1,365	0.07%
2021/08/03	0.2	22.55	0	0.00	22.55	0.2	1,534	0.01%
2021/08/02	0	0.00	1	22.15	22.35	-1	1,576	-0.06%
2021/07/28	1.2	22.23	1	22.20	22.20	0.2	1,705	0.01%
2021/07/27	0	0.00	4	22.70	22.35	-4	1,786	-0.22%
2021/07/23	0	0.00	14	22.70	22.85	-14	1,927	-0.73%
2021/07/21	201	22.64	0	0.00	22.40	201	2,202	9.13%	大買/鉅額交易
2021/07/20	3	23.07	2	23.23	23.05	1	2,278	0.04%
2021/07/19	2	23.18	3	23.22	23.35	-1	2,360	-0.04%
2021/07/16	0	0.00	40	22.75	22.80	-40	2,486	-1.61%
2021/07/15	0	0.00	1.2	22.43	22.65	-1.2	2,626	-0.04%
2021/07/14	1	22.25	0	0.00	22.30	1	2,741	0.04%
2021/07/13	4	22.33	10	22.25	22.30	-6	2,916	-0.21%
2021/07/12	67.3	22.50	3.1	22.40	22.35	64.2	3,026	2.12%
2021/07/09	2.1	22.55	0	0.00	22.55	2.1	3,054	0.07%
2021/07/08	3	22.73	2	22.73	22.80	1	3,129	0.03%
2021/07/07	2	22.30	12.1	22.25	22.30	-10.1	3,290	-0.31%
2021/07/05	0	0.00	1.1	22.05	21.95	-1.1	3,551	-0.03%
2021/07/02	25	21.90	0	0.00	21.90	25	3,579	0.70%
2021/07/01	10	21.80	2.3	22.01	21.80	7.7	3,628	0.21%
2021/06/30	10	21.80	2.4	21.91	21.90	7.6	3,643	0.21%
2021/06/29	42	21.76	0	0.00	21.75	42	3,646	1.15%
2021/06/28	0	0.00	3	21.83	21.90	-3	3,657	-0.08%
2021/06/25	1	21.85	2.3	21.79	21.80	-1.3	3,659	-0.04%
2021/06/24	0	0.00	2	21.20	21.40	-2	3,696	-0.05%
2021/06/23	1	21.00	4.4	20.97	21.00	-3.4	3,686	-0.09%
2021/06/22	1.1	21.10	0	0.00	20.95	1.1	3,675	0.03%
2021/06/21	50	21.10	2.1	21.21	21.05	47.9	3,665	1.31%
2021/06/18	20	21.63	0	0.00	21.60	20	3,659	0.55%
2021/06/17	20	21.58	1	21.60	21.75	19	3,661	0.52%
2021/06/16	41	21.62	3	21.60	21.60	38	3,684	1.03%
2021/06/15	0	0.00	1	21.85	21.80	-1	3,708	-0.03%
2021/06/11	0.1	21.85	1.1	21.99	21.90	-1	3,741	-0.03%
2021/06/10	2.1	21.83	0	0.00	21.80	2.1	3,785	0.06%
2021/06/09	0	0.00	2	22.20	22.10	-2	3,844	-0.05%
2021/06/08	0	0.00	1	22.10	22.10	-1	3,849	-0.03%
2021/06/07	2.1	22.13	20	22.15	22.15	-17.9	3,862	-0.46%
2021/06/04	43.2	22.40	0	0.00	22.35	43.2	3,866	1.12%
2021/06/03	39.1	22.65	1	22.70	22.60	38.1	3,872	0.98%
2021/06/02	3	22.70	1	22.75	22.70	2	3,917	0.05%
2021/06/01	6	22.13	101.1	22.45	22.75	-95.1	3,900	-2.44%	大賣/
2021/05/31	1	22.10	1	22.05	22.05	0	3,882	0.00%
2021/05/27	0	0.00	5	22.10	22.00	-5	4,040	-0.12%
2021/05/26	1.5	21.90	4.9	22.01	22.00	-3.4	4,246	-0.08%
2021/05/25	2	22.03	0.2	21.95	21.85	1.8	4,450	0.04%
2021/05/24	3	22.10	5	22.05	22.00	-2	4,595	-0.04%
2021/05/21	1	21.50	3	21.63	21.85	-2	4,602	-0.04%
2021/05/20	0	0.00	4	21.70	21.50	-4	4,629	-0.09%
2021/05/19	2	21.60	2	21.55	21.40	0	4,636	0.00%
2021/05/18	1	20.95	10	20.36	21.05	-9	4,614	-0.20%
2021/05/17	3.2	19.90	24.2	20.12	19.30	-21	4,572	-0.46%
2021/05/14	65.7	20.91	4	20.86	20.80	61.7	4,516	1.37%
2021/05/13	107.1	20.72	29	20.82	21.20	78.1	4,462	1.75%	大買/
2021/05/12	71	22.25	29.3	21.72	21.50	41.7	4,404	0.95%
2021/05/11	92	24.36	49	23.94	22.90	43	4,266	1.01%
2021/05/10	2	23.45	3	23.58	23.90	-1	4,095	-0.02%
2021/05/07	0	0.00	2	22.98	23.35	-2	4,050	-0.05%
2021/05/06	4	22.94	3	23.00	22.80	1	4,003	0.02%
2021/05/05	5	22.98	8	22.82	22.95	-3	3,953	-0.08%
2021/05/04	8.1	23.00	9	22.84	22.85	-0.9	3,904	-0.02%
2021/05/03	15	24.12	18	24.07	23.95	-3	3,814	-0.08%
2021/04/29	16.9	24.40	35	24.25	24.40	-18.1	3,751	-0.48%
2021/04/28	17.5	24.38	5	24.34	24.50	12.5	3,663	0.34%
2021/04/27	185.5	25.07	7	25.01	24.30	178.5	3,594	4.97%	大買/鉅額交易
2021/04/26	35	23.85	6.1	23.91	24.20	28.9	3,379	0.86%
2021/04/23	5	23.67	19.3	23.72	23.75	-14.2	3,288	-0.43%
2021/04/22	24	24.86	50	25.05	24.10	-26	3,211	-0.81%
2021/04/21	47.1	24.63	8	24.56	24.75	39.1	3,058	1.28%
2021/04/20	74.6	23.17	22	23.45	23.75	52.6	2,912	1.80%
2021/04/19	61.2	22.88	59	23.07	23.50	2.2	2,798	0.08%
2021/04/16	33.1	21.16	25	21.24	21.40	8.1	2,617	0.31%
2021/04/15	8	20.60	4	20.61	20.60	4	2,497	0.16%
2021/04/14	8	20.30	20	20.19	20.45	-12	2,455	-0.49%
2021/04/13	40	20.61	14	20.62	20.45	26	2,373	1.10%
2021/04/12	39.1	20.45	1	20.65	20.50	38.1	2,185	1.74%
2021/04/09	54	20.64	14	20.69	20.30	40	2,092	1.91%
2021/04/08	2	19.25	1	19.30	19.30	1	1,910	0.05%
2021/04/07	3	18.93	3	19.22	19.25	0	1,877	0.00%
2021/03/30	0.1	18.65	0	0.00	18.65	0.1	1,774	0.01%
2021/03/29	2	18.90	0	0.00	18.65	2	1,761	0.11%
2021/03/26	0	0.00	3	18.15	18.20	-3	1,725	-0.17%
2021/03/23	3	18.00	11	18.10	18.15	-8	1,710	-0.47%
2021/03/22	2.1	17.87	1.2	17.83	17.95	0.9	1,692	0.05%
2021/03/19	10.1	17.80	1	18.00	17.75	9.1	1,683	0.54%
2021/03/18	1.1	18.15	0	0.00	18.15	1.1	1,651	0.07%
2021/03/17	3	18.85	1	18.80	18.50	2	1,613	0.12%
2021/03/16	3	18.90	1	18.90	18.90	2	1,578	0.13%
2021/03/15	2	18.78	18	18.44	18.70	-16	1,531	-1.04%
2021/03/12	0	0.00	3	17.75	17.75	-3	1,475	-0.20%
2021/03/11	2	17.68	0	0.00	17.65	2	1,464	0.14%
2021/03/10	2	17.40	0	0.00	17.40	2	1,451	0.14%
2021/03/09	13	17.94	0	0.00	17.85	13	1,439	0.90%
2021/03/08	3	17.70	17	17.91	18.10	-14	1,430	-0.98%
2021/03/05	0	0.00	2	17.30	17.15	-2	1,386	-0.14%
2021/03/04	1	17.40	2.5	17.31	17.40	-1.5	1,397	-0.11%
2021/03/03	13	17.70	3	17.47	17.60	10	1,388	0.72%
2021/03/02	9	18.45	41.2	18.53	17.80	-32.2	1,337	-2.41%
2021/02/26	23	18.36	22.3	18.53	18.00	0.7	1,222	0.06%
2021/02/25	26	17.79	30	17.86	18.00	-4	1,037	-0.39%
2021/02/24	2.5	16.32	0	0.00	17.00	2.5	827	0.30%
2021/02/23	2	15.93	1	15.90	15.90	1	667	0.15%
2021/02/18	0	0.00	6	14.98	15.10	-6	571	-1.05%
2021/02/17	1	14.75	0	0.00	14.80	1	574	0.17%
2021/01/28	5	14.30	0	0.00	14.35	5	587	0.85%
2021/01/26	2	14.55	0	0.00	14.50	2	592	0.34%
2021/01/25	15	14.45	0	0.00	14.55	15	593	2.53%
2021/01/22	3	14.58	0	0.00	14.55	3	594	0.50%
2021/01/20	7	14.60	0	0.00	14.60	7	599	1.17%
2021/01/18	5	14.60	0	0.00	14.90	5	588	0.85%
2021/01/15	25	14.90	0	0.00	14.75	25	586	4.27%
2021/01/14	1	15.05	1	15.05	15.05	0	570	0.00%
2021/01/13	0	0.00	1	15.10	15.05	-1	568	-0.18%
2021/01/06	3	15.35	0	0.00	15.25	3	557	0.54%
2021/01/04	2	15.55	2	15.60	15.55	0	560	0.00%
2020/12/31	0	0.00	2	15.55	15.60	-2	577	-0.35%
2020/12/28	0	0.00	1	15.35	15.35	-1	559	-0.18%
2020/12/25	1	15.25	0	0.00	15.30	1	556	0.18%
2020/12/24	1	15.15	0	0.00	15.20	1	556	0.18%
2020/12/21	0	0.00	9	15.32	15.40	-9	590	-1.52%
2020/12/18	0.8	15.35	0	0.00	15.35	0.8	607	0.13%
2020/12/14	7	15.15	2	15.25	15.25	5	646	0.77%
2020/12/09	0	0.00	2	15.15	15.20	-2	665	-0.30%
2020/12/08	3	15.17	0	0.00	15.25	3	671	0.45%
2020/12/04	8	15.59	1	15.60	15.50	7	686	1.02%
2020/11/30	10	15.95	1	16.00	15.95	9	821	1.10%
2020/11/27	20	15.65	1	15.75	15.80	19	843	2.25%
2020/11/25	0	0.00	1	15.50	15.60	-1	913	-0.11%
2020/11/24	1	15.40	0	0.00	15.45	1	924	0.11%
2020/11/18	2	15.10	0	0.00	15.10	2	1,007	0.20%
2020/11/12	0	0.00	1	15.10	15.10	-1	1,122	-0.09%
2020/11/06	1	15.10	0	0.00	15.10	1	1,168	0.09%
2020/11/04	0	0.00	2	15.20	15.20	-2	1,213	-0.16%
2020/11/03	0	0.00	5	15.05	15.05	-5	1,222	-0.41%
2020/10/20	0	0.00	15	15.05	15.10	-15	1,416	-1.06%
2020/10/16	0	0.00	3	15.05	15.05	-3	1,429	-0.21%
2020/10/15	0	0.00	2	15.05	15.05	-2	1,437	-0.14%
2020/10/14	0	0.00	0.2	15.55	15.15	-0.2	1,437	-0.01%
2020/10/12	2	15.20	0	0.00	15.20	2	1,450	0.14%
2020/10/08	15	14.95	30	15.08	15.15	-15	1,446	-1.04%
2020/09/29	7	14.34	0	0.00	14.40	7	1,467	0.48%
2020/09/28	13	14.35	0	0.00	14.20	13	1,482	0.88%
2020/09/25	92	14.22	1	14.30	14.25	91	1,491	6.10%
2020/09/24	130	14.44	1	14.60	14.40	129	1,488	8.67%	大買/鉅額交易
2020/09/23	190	14.73	5	14.85	14.65	185	1,484	12.46%	大買/鉅額交易
2020/09/22	70	14.93	15	14.91	14.90	55	1,486	3.70%
2020/09/21	10	15.05	0	0.00	15.10	10	1,473	0.68%
2020/09/18	2	15.15	0	0.00	15.10	2	1,473	0.14%
2020/09/17	10	15.00	0	0.00	15.05	10	1,536	0.65%
2020/09/16	23	15.00	0	0.00	15.05	23	1,532	1.50%
2020/09/15	29	15.00	4	15.05	15.10	25	1,539	1.62%
2020/09/11	70	15.07	0	0.00	15.05	70	1,535	4.56%
2020/09/10	56	15.03	1	15.15	15.00	55	1,528	3.60%
2020/09/09	70	15.19	1	15.10	15.20	69	1,512	4.56%
2020/09/08	287	15.49	0	0.00	15.40	287	1,501	19.11%	大買/鉅額交易
2020/09/07	59	15.59	0	0.00	15.65	59	1,485	3.97%
2020/09/04	137	17.09	6	17.10	17.10	131	1,457	8.99%	大買/鉅額交易
2020/09/03	2	17.15	2	17.23	17.15	0	1,407	0.00%
2020/09/02	5	17.12	0	0.00	17.30	5	1,394	0.36%
2020/09/01	12	17.59	1	17.55	17.40	11	1,376	0.80%
2020/08/31	10	17.54	4	17.51	17.55	6	1,346	0.45%
2020/08/28	1	17.25	1	17.25	17.30	0	1,303	0.00%
2020/08/27	0.5	17.30	4	17.21	17.20	-3.5	1,278	-0.27%
2020/08/26	0	0.00	1	17.35	17.35	-1	1,266	-0.08%
2020/08/24	2	16.95	2	17.00	17.05	0	1,195	0.00%
2020/08/21	1	16.60	0	0.00	16.90	1	1,181	0.08%
2020/08/20	10	16.55	6	16.68	16.45	4	1,169	0.34%
2020/08/19	1	17.00	1	16.85	16.85	0	1,134	0.00%
2020/08/18	1	16.55	0	0.00	16.60	1	1,108	0.09%
2020/08/17	1	16.40	0	0.00	16.55	1	1,095	0.09%
2020/08/14	1	16.20	0	0.00	16.30	1	1,094	0.09%
2020/08/12	30	16.25	0	0.00	16.20	30	1,087	2.76%
2020/08/11	30	16.35	0	0.00	16.30	30	1,086	2.76%
2020/08/10	1	16.25	0	0.00	16.25	1	1,070	0.09%
2020/08/06	5	16.20	1	16.15	16.20	4	1,066	0.38%
2020/08/05	0	0.00	5	16.16	16.15	-5	1,070	-0.47%
2020/08/04	2	16.28	0	0.00	16.25	2	1,063	0.19%
2020/07/30	0	0.00	21	15.75	15.75	-21	1,018	-2.06%
2020/07/29	1	15.50	0	0.00	15.55	1	1,107	0.09%
2020/07/28	1	15.20	5	15.25	15.15	-4	1,109	-0.36%
2020/07/24	20	15.45	0	0.00	15.40	20	1,133	1.77%
2020/07/23	1	15.65	0	0.00	15.65	1	1,140	0.09%
2020/07/21	1	15.60	0	0.00	15.60	1	1,160	0.09%
2020/07/10	6	15.57	0	0.00	15.55	6	1,182	0.51%
2020/07/08	0	0.00	2	15.85	15.85	-2	1,178	-0.17%
2020/07/07	2	15.90	0	0.00	15.85	2	1,208	0.17%
2020/07/06	2	15.95	2	15.95	16.00	0	1,215	0.00%
2020/07/03	12	15.91	1	15.85	15.90	11	1,211	0.91%
2020/07/01	100	15.79	10	15.70	15.75	90	1,215	7.40%
2020/06/30	1	15.55	0	0.00	15.55	1	1,199	0.08%
2020/06/29	5	15.45	0	0.00	15.45	5	1,209	0.41%
2020/06/24	14	15.65	16	15.85	15.65	-2	1,208	-0.17%
2020/06/23	40	15.45	0	0.00	15.45	40	1,153	3.47%
2020/06/22	0	0.00	15	15.40	15.40	-15	1,158	-1.29%
2020/06/11	1	15.05	0	0.00	15.05	1	1,220	0.08%
2020/06/10	0	0.00	1	15.40	15.40	-1	1,209	-0.08%
2020/06/05	1	15.40	0	0.00	15.40	1	1,212	0.08%
2020/05/29	0	0.00	1	15.15	15.10	-1	1,224	-0.08%
2020/05/25	0	0.00	1	14.95	15.10	-1	1,224	-0.08%
2020/05/22	3	14.88	0	0.00	14.85	3	1,210	0.25%
2020/05/21	4	15.00	0	0.00	15.05	4	1,206	0.33%
2020/05/18	10	14.67	0	0.00	14.75	10	1,164	0.86%
2020/05/15	1	14.65	10	14.65	14.60	-9	1,156	-0.78%
2020/05/12	0	0.00	1	14.60	14.65	-1	1,132	-0.09%
2020/05/11	12	14.73	5	14.80	14.75	7	1,129	0.62%
2020/05/08	5	14.85	0	0.00	14.75	5	1,139	0.44%
2020/05/06	1	14.85	0	0.00	14.80	1	1,158	0.09%
2020/05/05	1	15.00	0	0.00	14.85	1	1,144	0.09%
2020/05/04	15	14.27	0	0.00	14.40	15	1,043	1.44%
2020/04/29	0	0.00	2	13.85	14.05	-2	1,036	-0.19%
2020/04/28	0	0.00	1	13.95	13.75	-1	1,046	-0.10%
2020/04/23	0	0.00	1	13.00	12.90	-1	1,081	-0.09%
2020/04/22	2	12.80	0	0.00	12.80	2	1,097	0.18%
2020/04/20	12	13.10	0	0.00	13.10	12	1,136	1.06%
2020/04/10	4	13.14	0	0.00	13.40	4	1,396	0.29%
2020/04/07	3	12.55	0	0.00	12.60	3	1,448	0.21%
2020/03/13	0	0.00	6	11.55	11.90	-6	1,606	-0.37%
2020/03/10	6	13.15	0	0.00	13.40	6	1,553	0.39%
2020/03/04	0	0.00	5	14.05	14.00	-5	1,563	-0.32%
2020/03/03	0	0.00	20	14.25	14.10	-20	1,560	-1.28%
2020/03/02	0	0.00	20	14.05	14.10	-20	1,564	-1.28%
2020/02/27	40	14.38	0	0.00	14.35	40	1,565	2.55%
2020/02/24	5	14.40	0	0.00	14.40	5	1,708	0.29%
2020/02/20	0	0.00	5	14.65	14.65	-5	1,754	-0.28%
2020/02/14	1	14.55	0	0.00	14.55	1	1,802	0.06%
2020/02/12	0	0.00	1	14.55	14.60	-1	1,818	-0.05%
2020/02/11	5	14.40	0	0.00	14.35	5	1,810	0.28%
2020/01/30	2	15.10	1	15.20	14.90	1	1,763	0.06%
2020/01/20	0	0.00	7	16.30	16.25	-7	1,706	-0.41%
2020/01/13	1	16.45	0	0.00	16.40	1	1,698	0.06%
2020/01/08	2	16.40	0	0.00	16.40	2	1,463	0.14%
2020/01/02	0	0.00	2	16.60	16.55	-2	1,385	-0.14%
2019/12/30	1	16.25	0	0.00	16.25	1	1,287	0.08%
2019/12/20	0	0.00	2	16.15	16.40	-2	1,247	-0.16%
2019/12/18	30	16.30	0	0.00	16.20	30	1,232	2.43%
2019/12/17	5	16.49	30	16.40	16.40	-25	1,221	-2.05%
2019/12/16	0	0.00	2	16.30	16.30	-2	1,118	-0.18%
2019/12/13	2	15.90	5	15.90	15.90	-3	1,080	-0.28%
2019/12/04	2	15.50	5	15.50	15.55	-3	1,081	-0.28%
2019/11/20	1	16.05	2	15.98	16.05	-1	1,002	-0.10%
2019/11/13	0	0.00	1	16.00	15.95	-1	981	-0.10%
2019/11/06	1	15.75	5	15.75	15.70	-4	1,141	-0.35%
2019/11/04	0	0.00	1	16.25	16.15	-1	1,123	-0.09%
2019/10/29	3	15.50	0	0.00	15.45	3	1,100	0.27%
2019/10/25	0	0.00	2	15.50	15.45	-2	1,107	-0.18%
2019/10/22	2	15.70	0	0.00	15.65	2	1,110	0.18%
2019/10/21	2	15.95	0	0.00	15.90	2	1,097	0.18%
2019/10/16	0	0.00	2.2	15.07	15.30	-2.2	1,063	-0.21%
2019/10/07	2	14.90	0	0.00	14.85	2	1,284	0.16%
2019/09/26	2	15.35	0	0.00	15.25	2	1,402	0.14%
2019/09/11	0	0.00	1	15.55	15.55	-1	1,914	-0.05%
2019/09/09	0	0.00	10	15.80	15.80	-10	1,945	-0.51%
2019/09/06	1	16.70	0	0.00	16.75	1	2,004	0.05%
2019/08/27	1	16.75	0	0.00	16.75	1	2,153	0.05%
2019/08/23	0	0.00	1.4	17.01	17.00	-1.4	2,194	-0.06%
2019/08/22	0	0.00	50	17.06	16.95	-50	2,218	-2.25%
2019/08/21	2	17.00	0	0.00	16.90	2	2,294	0.09%
2019/08/20	0	0.00	1	16.95	16.95	-1	2,438	-0.04%
2019/08/19	0	0.00	2	16.98	17.00	-2	2,442	-0.08%
2019/08/16	0	0.00	1	17.05	17.00	-1	2,452	-0.04%
2019/08/15	1	16.95	0	0.00	17.05	1	2,471	0.04%
2019/08/12	2	17.20	3	17.37	17.30	-1	2,498	-0.04%
2019/08/02	2	16.25	1	16.40	16.25	1	2,921	0.03%
2019/07/31	0	0.00	1	16.70	16.65	-1	2,915	-0.03%
2019/07/23	0	0.00	4	16.50	16.50	-4	2,950	-0.14%
2019/07/16	1	17.15	0	0.00	16.85	1	3,096	0.03%
2019/07/15	5	16.85	5	16.80	16.80	0	3,044	0.00%
2019/07/10	1	16.20	0	0.00	16.20	1	2,972	0.03%
2019/07/04	0	0.00	1	16.80	16.80	-1	2,975	-0.03%
2019/07/02	0	0.00	2	16.85	16.75	-2	3,021	-0.07%
2019/07/01	0	0.00	10	16.77	16.75	-10	3,039	-0.33%
2019/06/28	11	16.76	0	0.00	16.75	11	3,078	0.36%
2019/06/27	0	0.00	7	16.65	16.70	-7	3,137	-0.22%
2019/06/26	41	17.52	65	17.16	16.85	-24	3,119	-0.77%
2019/06/24	0	0.00	3	17.35	17.35	-3	3,017	-0.10%
2019/06/20	24	17.44	2	17.35	17.50	22	3,142	0.70%
2019/06/19	0	0.00	10	17.05	16.95	-10	3,116	-0.32%
2019/06/18	1	16.85	0	0.00	16.90	1	3,117	0.03%
2019/06/17	5	17.19	3	17.18	17.05	2	3,211	0.06%
2019/06/14	23	17.41	3	17.43	17.20	20	3,193	0.63%
2019/06/13	4	17.10	7	16.96	17.30	-3	3,122	-0.10%
2019/06/11	5	16.75	0	0.00	16.60	5	3,029	0.17%
2019/06/05	0	0.00	1	16.10	16.00	-1	3,092	-0.03%
2019/05/23	0	0.00	9	16.10	16.15	-9	2,751	-0.33%
2019/05/22	2	16.28	0	0.00	16.10	2	2,732	0.07%
2019/05/21	7	16.63	0	0.00	16.40	7	2,707	0.26%
2019/05/20	1	16.35	1	16.50	16.50	0	2,673	0.00%
2019/05/16	0	0.00	10	16.52	16.20	-10	2,614	-0.38%
2019/05/15	0	0.00	14	16.76	16.80	-14	2,522	-0.56%
2019/05/14	0	0.00	5	16.25	16.30	-5	2,444	-0.20%
2019/05/13	2	16.18	11	16.15	16.25	-9	2,396	-0.38%
2019/05/10	3	15.48	17	15.72	15.70	-14	2,232	-0.63%
2019/05/09	32	14.65	0	0.00	14.65	32	2,112	1.51%
2019/05/08	18	14.68	0	0.00	14.70	18	2,106	0.85%
2019/04/25	2	15.10	0	0.00	15.20	2	2,334	0.09%
2019/04/24	4	15.48	0	0.00	15.55	4	2,307	0.17%
2019/04/19	0	0.00	3	15.30	15.10	-3	2,150	-0.14%
2019/04/17	3	15.65	11	15.80	15.60	-8	2,123	-0.38%
2019/04/16	3	16.10	0	0.00	15.90	3	2,103	0.14%
2019/04/15	8	15.76	0	0.00	16.05	8	2,087	0.38%
2019/04/08	1	16.00	1	15.95	15.95	0	1,993	0.00%
2019/04/01	0	0.00	1	16.05	16.05	-1	2,165	-0.05%
2019/03/28	20	15.80	0	0.00	15.65	20	2,164	0.92%
2019/03/27	13	15.75	2	15.85	15.85	11	2,210	0.50%
2019/03/26	30	15.20	5	14.95	15.20	25	2,096	1.19%
2019/03/25	3	15.00	3	15.40	14.90	0	2,048	0.00%
2019/03/22	1	14.25	0	0.00	14.50	1	1,937	0.05%
2019/03/20	3	14.20	9	14.28	14.15	-6	1,921	-0.31%
2019/03/18	0	0.00	1	13.60	13.50	-1	1,838	-0.05%
2019/03/15	0	0.00	5	13.48	13.60	-5	1,839	-0.27%
2019/03/14	3	13.43	18	13.50	13.40	-15	1,835	-0.82%
2019/03/12	23	13.80	44	13.76	13.70	-21	1,810	-1.16%
2019/03/11	12	14.11	26	13.94	14.00	-14	1,770	-0.79%
2019/03/08	2	13.10	0	0.00	13.20	2	1,673	0.12%
2019/03/07	1	13.25	0	0.00	13.20	1	1,663	0.06%
2019/03/06	1	13.45	0	0.00	13.30	1	1,653	0.06%
2019/03/05	37	13.48	0	0.00	13.35	37	1,639	2.26%
2019/02/25	0	0.00	1	13.00	12.95	-1	1,586	-0.06%
2019/02/15	1	13.10	0	0.00	13.05	1	1,534	0.07%
2019/01/29	1	13.30	0	0.00	13.25	1	1,425	0.07%
2019/01/28	2	13.30	0	0.00	13.40	2	1,410	0.14%
2019/01/21	0	0.00	3	13.53	13.55	-3	1,310	-0.23%
2019/01/18	8	13.61	5	13.50	13.30	3	1,260	0.24%
2019/01/17	0	0.00	1	12.75	12.75	-1	1,103	-0.09%
2019/01/10	1	12.40	0	0.00	12.30	1	1,042	0.10%
2018/12/28	0	0.00	2	12.30	12.40	-2	951	-0.21%
2018/12/25	10	13.00	0	0.00	12.95	10	852	1.17%
2018/12/22	8	12.90	2	12.85	12.85	6	591	1.01%
2018/12/21	7	12.89	0	0.00	12.85	7	548	1.28%
2018/12/20	2	13.00	0	0.00	12.55	2	468	0.43%
2018/12/13	0	0.00	1	12.60	12.70	-1	264	-0.38%
2018/12/12	4	12.78	3	12.65	12.65	1	227	0.44%
2018/12/11	3	12.25	2	12.00	12.05	1	181	0.55%
2018/06/27	0	0.00	10	12.20	12.15	-10	1,038	-0.96%
2018/05/10	0	0.00	1	12.15	12.05	-1	852	-0.12%
2018/05/08	0	0.00	1	12.35	12.30	-1	843	-0.12%
2018/05/07	0	0.00	4	12.30	12.20	-4	839	-0.48%
2018/05/04	3	12.40	0	0.00	12.20	3	832	0.36%
2018/05/03	0	0.00	2	12.35	12.35	-2	825	-0.24%
2018/04/26	1	12.05	0	0.00	12.05	1	793	0.13%
2018/04/25	3	12.30	0	0.00	12.20	3	786	0.38%
2018/04/24	2	12.30	1	12.35	12.15	1	770	0.13%
2018/04/17	0	0.00	4	11.50	11.40	-4	628	-0.64%
2018/04/13	0	0.00	5	12.00	11.90	-5	587	-0.85%
2018/04/12	4	12.20	0	0.00	12.10	4	555	0.72%
2018/04/11	0	0.00	3	13.05	12.40	-3	501	-0.60%
2018/04/10	3	13.90	0	0.00	13.55	3	454	0.66%
2018/04/09	1	14.50	6.5	14.74	14.75	-5.5	407	-1.36%
2018/04/03	11	13.08	18	13.07	13.45	-7	336	-2.08%
2018/04/02	4	11.69	1	12.05	12.25	3	239	1.25%
2018/03/14	1	10.75	0	0.00	10.70	1	169	0.59%