廣運 (6125)-兆豐-忠孝券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
91.7
漲跌
▲1.7
漲幅
+1.89%
成交量
34,518張
產業
上櫃光電類股
419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

廣運 (6125)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/30	26	91.82	19	92.23	91.70	7	25,338	0.03%
2024/04/29	54	92.61	57	91.64	90.00	-3	24,846	-0.01%
2024/04/26	24	91.48	27	93.25	91.70	-3	24,454	-0.01%
2024/04/25	34	90.60	40	91.32	90.50	-6	23,795	-0.03%
2024/04/24	75	91.62	96	91.16	90.20	-21	23,062	-0.09%
2024/04/23	19	86.27	31	86.30	87.40	-12	21,598	-0.06%
2024/04/22	55.5	85.23	28.5	85.85	80.60	27	21,112	0.13%
2024/04/19	46.5	85.35	50.9	86.31	87.30	-4.4	20,636	-0.02%
2024/04/18	13.5	85.02	3	85.20	84.20	10.5	20,040	0.05%
2024/04/17	17	83.38	14	84.01	85.00	3	19,670	0.02%
2024/04/16	11.2	76.64	4	76.75	77.30	7.2	19,260	0.04%
2024/04/15	0	0.00	1.2	78.05	78.20	-1.2	19,208	-0.01%
2024/04/12	10	80.30	2	80.25	80.00	8	19,133	0.04%
2024/04/11	10	81.58	4	81.15	81.00	6	19,030	0.03%
2024/04/10	5.3	82.64	3	84.57	82.40	2.3	19,007	0.01%
2024/04/09	9	83.60	18	84.53	84.50	-9	18,905	-0.05%
2024/04/08	33.1	84.19	29	84.50	84.00	4.1	18,859	0.02%
2024/04/03	3	80.50	10	81.12	81.20	-7	19,123	-0.04%
2024/04/02	10	80.90	0	0.00	80.80	10	19,179	0.05%
2024/04/01	1	84.50	5	84.22	83.00	-4	19,042	-0.02%
2024/03/29	27	84.49	18	85.84	82.80	9	18,968	0.05%
2024/03/28	8	84.95	6	85.10	84.50	2	18,697	0.01%
2024/03/27	16	84.93	17	85.75	84.00	-1	18,565	-0.01%
2024/03/26	32	88.95	26	89.68	82.70	6	18,330	0.03%
2024/03/25	34	86.28	54	86.46	88.40	-20	17,386	-0.12%
2024/03/22	3	79.33	1	79.00	80.40	2	16,422	0.01%
2024/03/21	8	79.88	1	79.90	79.00	7	16,345	0.04%
2024/03/20	13	79.48	0	0.00	78.60	13	16,230	0.08%
2024/03/19	5	80.38	5	79.22	78.90	0	16,135	0.00%
2024/03/18	4	80.13	6	80.77	81.50	-2	16,027	-0.01%
2024/03/15	3	79.97	11	80.05	80.00	-8	15,920	-0.05%
2024/03/14	4	78.58	6	79.00	78.90	-2	15,772	-0.01%
2024/03/13	16	83.22	7	84.87	81.70	9	15,553	0.06%
2024/03/12	4	81.55	13.3	83.06	83.70	-9.3	15,019	-0.06%
2024/03/11	13	80.89	9	80.28	79.30	4	14,608	0.03%
2024/03/08	24	81.81	35	80.87	77.80	-11	14,227	-0.08%
2024/03/07	12	90.10	13	89.19	86.10	-1	13,955	-0.01%
2024/03/06	47	92.37	76	93.26	91.50	-29	13,398	-0.22%
2024/03/05	13	87.24	11	88.25	87.50	2	12,482	0.02%
2024/03/04	51	89.63	45.3	90.31	87.60	5.7	12,213	0.05%
2024/03/01	54	87.96	32	89.19	86.70	22	11,521	0.19%
2024/02/29	9	80.83	16	82.93	85.20	-7	10,326	-0.07%
2024/02/27	31	81.14	19	78.35	77.50	12	9,867	0.12%
2024/02/26	4	79.33	7	80.69	81.10	-3	9,308	-0.03%
2024/02/23	15	75.82	20	75.87	73.80	-5	9,099	-0.05%
2024/02/22	10	77.10	16	77.57	76.50	-6	9,437	-0.06%
2024/02/21	18	76.47	18	77.32	77.40	0	9,754	0.00%
2024/02/20	12	73.75	1	73.70	74.70	11	9,647	0.11%
2024/02/19	22	75.25	30	74.59	74.70	-8	9,466	-0.08%
2024/02/16	24	68.97	13	69.05	70.80	11	8,888	0.12%
2024/02/15	7	65.91	69	65.55	66.20	-62	8,301	-0.75%
2024/02/05	1	61.40	1	62.00	62.00	0	7,877	0.00%
2024/02/02	1	62.50	1	62.40	62.90	0	7,844	0.00%
2024/01/31	0	0.00	3	60.97	60.70	-3	7,737	-0.04%
2024/01/30	14	61.53	10	61.77	60.90	4	7,706	0.05%
2024/01/25	9	59.60	0	0.00	59.30	9	7,566	0.12%
2024/01/24	1	60.60	0	0.00	60.40	1	7,576	0.01%
2024/01/23	22	62.26	0	0.00	60.80	22	7,604	0.29%
2024/01/22	2	61.75	4	62.90	62.40	-2	7,548	-0.03%
2024/01/19	0	0.00	12	60.11	60.60	-12	7,405	-0.16%
2024/01/18	0	0.00	1	57.60	57.90	-1	7,372	-0.01%
2024/01/17	8	58.90	0	0.00	58.60	8	7,378	0.11%
2024/01/16	4	60.00	2	60.50	60.20	2	7,338	0.03%
2024/01/15	1	59.90	1	60.70	60.00	0	7,324	0.00%
2024/01/12	1	58.40	0	0.00	58.00	1	7,197	0.01%
2024/01/10	0	0.00	3	58.00	58.00	-3	7,240	-0.04%
2024/01/09	2	57.25	0	0.00	56.50	2	7,254	0.03%
2024/01/05	1	60.60	0	0.00	59.80	1	7,249	0.01%
2024/01/04	7	60.57	1	60.40	60.70	6	7,255	0.08%
2024/01/03	2	62.80	3	62.93	62.20	-1	7,304	-0.01%
2024/01/02	2	62.75	2	63.30	63.70	0	7,283	0.00%
2023/12/29	51	63.99	28.1	63.03	63.00	22.9	7,191	0.32%
2023/12/28	6	60.83	8.4	59.03	60.80	-2.4	6,667	-0.04%
2023/12/27	2	56.70	13	57.00	57.10	-11	6,550	-0.17%
2023/12/25	0	0.00	4	56.60	56.60	-4	6,791	-0.06%
2023/12/22	0	0.00	1	57.10	56.90	-1	6,801	-0.01%
2023/12/20	0	0.00	14	57.55	57.90	-14	6,856	-0.20%
2023/12/19	1	56.10	16	56.42	56.60	-15	6,915	-0.22%
2023/12/18	1	57.00	1	57.60	57.00	0	6,970	0.00%
2023/12/15	1	59.10	1	58.50	58.20	0	6,999	0.00%
2023/12/14	2	59.00	12	59.58	58.60	-10	7,037	-0.14%
2023/12/13	8.5	58.94	5	59.60	58.90	3.5	7,051	0.05%
2023/12/12	2	60.20	5	60.84	59.60	-3	7,055	-0.04%
2023/12/11	3	60.57	2	61.50	61.30	1	7,083	0.01%
2023/12/08	5	62.60	2	63.40	62.80	3	7,100	0.04%
2023/12/07	1	63.50	20	64.03	63.30	-19	7,440	-0.26%
2023/12/06	20	64.00	1	64.10	64.00	19	7,583	0.25%
2023/12/05	3	63.53	1	63.60	63.00	2	7,588	0.03%
2023/12/04	82	65.85	51.6	66.27	64.90	30.4	7,571	0.40%
2023/12/01	26.5	63.28	33	63.42	64.00	-6.5	7,145	-0.09%
2023/11/30	18	62.45	12.1	62.90	62.90	5.9	7,028	0.08%
2023/11/29	11	62.63	3	62.93	61.90	8	7,005	0.11%
2023/11/28	8	62.20	2	61.95	62.00	6	7,004	0.09%
2023/11/27	22	61.90	3	62.37	61.50	19	7,156	0.27%
2023/11/24	13	63.20	17	63.16	63.30	-4	7,123	-0.06%
2023/11/23	50	62.70	37	62.77	62.20	13	6,995	0.19%
2023/11/22	24	60.06	3	60.33	59.60	21	6,820	0.31%
2023/11/21	59.2	62.41	44	62.52	62.00	15.2	6,825	0.22%
2023/11/20	37	58.51	17	59.41	61.30	20	6,627	0.30%
2023/11/17	14	53.69	13	54.25	55.80	1	6,516	0.02%
2023/11/16	0	0.00	1	50.80	50.80	-1	7,145	-0.01%
2023/11/15	1	50.40	2	51.40	50.20	-1	7,392	-0.01%
2023/11/13	0	0.00	0	50.80	51.00	0	8,074	0.00%
2023/11/10	0	0.00	2	51.00	50.70	-2	8,244	-0.02%
2023/11/09	2	50.10	3	49.90	49.85	-1	8,532	-0.01%
2023/11/07	1	52.80	0	0.00	52.70	1	9,108	0.01%
2023/11/06	1	53.10	0	0.00	53.30	1	9,330	0.01%
2023/11/03	1	52.90	0	0.00	52.50	1	9,567	0.01%
2023/11/01	0	0.00	2	51.10	51.10	-2	10,308	-0.02%
2023/10/31	0	0.00	1	50.90	49.85	-1	10,723	-0.01%
2023/10/26	1	54.10	0	0.00	53.00	1	11,875	0.01%
2023/10/25	2	56.15	1	56.80	55.90	1	12,230	0.01%
2023/10/24	0	0.00	23	55.85	55.90	-23	13,073	-0.18%
2023/10/23	0	0.00	1	55.10	54.60	-1	13,559	-0.01%
2023/10/20	2	54.25	2	55.20	54.60	0	14,195	0.00%
2023/10/19	2	55.20	0	0.00	55.70	2	14,951	0.01%
2023/10/17	2	57.30	0	0.00	56.70	2	14,982	0.01%
2023/10/16	1	57.80	4	58.50	58.40	-3	14,955	-0.02%
2023/10/13	1	60.00	0	0.00	59.10	1	14,941	0.01%
2023/10/11	0	0.00	1	62.00	59.50	-1	14,940	-0.01%
2023/10/04	1	61.70	3	62.60	63.20	-2	14,861	-0.01%
2023/10/03	0	0.00	6	64.25	62.60	-6	14,915	-0.04%
2023/10/02	4	65.45	3	65.60	64.80	1	15,031	0.01%
2023/09/28	23	64.20	1	63.00	64.20	22	15,080	0.15%
2023/09/27	1	61.90	6	62.20	62.00	-5	15,038	-0.03%
2023/09/26	0	0.00	2	62.20	61.00	-2	15,200	-0.01%
2023/09/22	2	59.85	2	60.30	61.40	0	15,349	0.00%
2023/09/20	2	60.85	1	61.80	60.50	1	15,458	0.01%
2023/09/19	2	61.00	1	62.40	60.70	1	15,624	0.01%
2023/09/18	1	61.90	7	61.90	61.80	-6	16,630	-0.04%
2023/09/15	0	0.00	1	63.90	63.40	-1	17,029	-0.01%
2023/09/14	2	63.40	0	0.00	63.10	2	17,006	0.01%
2023/09/13	5	62.50	5	61.80	62.70	0	16,985	0.00%
2023/09/12	3	61.37	7	61.67	61.50	-4	17,199	-0.02%
2023/09/11	5	68.40	0	0.00	68.00	5	17,018	0.03%
2023/09/08	3	76.87	3	76.23	75.50	0	17,221	0.00%
2023/09/07	6	78.97	5	78.20	78.20	1	17,673	0.01%
2023/09/06	1	79.00	0	0.00	78.90	1	17,953	0.01%
2023/09/05	13	78.17	5	79.00	77.50	8	18,626	0.04%
2023/09/04	0	0.00	0	78.40	77.00	0	19,046	0.00%
2023/09/01	17	78.99	8	79.13	78.90	9	19,801	0.05%
2023/08/31	0	0.00	9	79.33	80.90	-9	20,581	-0.04%
2023/08/30	2	77.85	6	77.75	77.20	-4	20,991	-0.02%
2023/08/29	21	75.42	1	76.20	76.70	20	21,199	0.09%
2023/08/28	21	75.90	1	77.10	75.40	20	21,261	0.09%
2023/08/25	1	80.60	6	78.93	80.60	-5	21,124	-0.02%
2023/08/24	32	83.59	21	82.91	80.90	11	21,174	0.05%
2023/08/23	15	82.48	15	83.22	81.50	0	21,170	0.00%
2023/08/22	39	84.64	31	85.11	84.00	8	20,851	0.04%
2023/08/21	4	78.83	9	79.48	79.50	-5	20,219	-0.02%
2023/08/18	2	72.30	6	74.82	72.30	-4	19,950	-0.02%
2023/08/17	11	74.89	2.1	73.76	75.70	8.9	19,720	0.05%
2023/08/16	8.1	72.01	2	71.30	72.50	6.1	19,390	0.03%
2023/08/15	12	72.02	10	72.07	71.80	2	19,275	0.01%
2023/08/14	13	71.45	15	71.04	71.30	-2	18,967	-0.01%
2023/08/11	28	70.10	23	70.03	69.80	5	18,584	0.03%
2023/08/10	6	67.62	6	66.95	67.00	0	18,311	0.00%
2023/08/09	6	71.28	19	70.78	70.60	-13	18,094	-0.07%
2023/08/08	2	70.25	15	70.04	69.90	-13	17,853	-0.07%
2023/08/07	5	69.74	9	71.44	72.40	-4	17,630	-0.02%
2023/08/04	14	69.55	10	69.53	68.30	4	17,160	0.02%
2023/08/02	17	71.32	8	69.50	69.30	9	16,808	0.05%
2023/08/01	4	77.93	2	77.30	76.90	2	16,673	0.01%
2023/07/31	7	81.44	19	79.57	77.50	-12	16,440	-0.07%
2023/07/28	13	83.56	17	83.64	83.30	-4	15,957	-0.03%
2023/07/27	32	88.08	18	87.42	84.10	14	15,570	0.09%
2023/07/26	6.2	89.09	6	88.85	86.30	0.2	14,726	0.00%
2023/07/25	29	101.60	27	101.97	95.80	2	14,249	0.01%
2023/07/24	45	101.63	12.1	101.73	103.50	32.9	13,605	0.24%
2023/07/21	1	94.10	0	0.00	96.40	1	12,825	0.01%
2023/07/20	0	0.00	5	85.10	89.70	-5	12,819	-0.04%
2023/07/18	0	0.00	1	80.30	81.00	-1	12,836	-0.01%
2023/07/17	4	83.80	0	0.00	83.40	4	12,885	0.03%
2023/07/13	0	0.00	3	78.93	77.00	-3	13,038	-0.02%
2023/07/12	0	0.00	6	76.50	76.40	-6	13,087	-0.05%
2023/07/11	0	0.00	1	78.50	78.40	-1	13,119	-0.01%
2023/07/10	1	77.60	0	0.00	76.50	1	13,250	0.01%
2023/07/07	3	83.87	4	83.88	83.00	-1	13,183	-0.01%
2023/07/06	2	86.25	4	85.60	87.50	-2	13,073	-0.02%
2023/07/05	5.1	80.75	6.3	81.25	81.30	-1.2	13,003	-0.01%
2023/07/04	7	81.01	4	81.80	81.80	3	13,031	0.02%
2023/07/03	2	75.35	0	0.00	75.60	2	12,877	0.02%
2023/06/30	0	0.00	15	68.51	68.80	-15	12,849	-0.12%
2023/06/29	9	62.40	0	0.00	62.60	9	12,815	0.07%
2023/06/28	1	61.00	5	61.34	62.10	-4	12,731	-0.03%
2023/06/27	5	61.90	9	61.00	58.80	-4	12,580	-0.03%
2023/06/26	19	65.65	30	64.80	65.30	-11	12,367	-0.09%
2023/06/21	8	61.91	7.5	62.82	63.50	0.5	11,328	0.00%
2023/06/20	0	0.00	3	57.80	57.80	-3	10,914	-0.03%
2023/06/19	2	52.60	5.5	52.60	52.60	-3.5	10,973	-0.03%
2023/06/16	18	47.05	228	47.33	47.85	-210	10,939	-1.92%	大賣/鉅額交易
2023/06/15	10	45.95	13	46.07	46.05	-3	10,667	-0.03%
2023/06/14	22	46.04	6	45.82	46.00	16	10,499	0.15%
2023/06/13	219	44.94	49	44.61	45.30	170	10,174	1.67%	大買/鉅額交易
2023/06/12	24	43.73	8.1	43.66	42.75	15.9	9,884	0.16%
2023/06/09	33	44.49	18	44.49	44.70	15	9,545	0.16%
2023/06/08	6	42.85	8	42.71	42.30	-2	8,808	-0.02%
2023/06/07	22	42.43	28	42.56	42.20	-6	8,347	-0.07%
2023/06/06	37	41.26	16	40.91	41.60	21	7,586	0.28%
2023/06/05	22	39.95	72	41.38	41.50	-50	6,726	-0.74%
2023/06/02	2	37.23	13	37.66	37.75	-11	6,135	-0.18%
2023/06/01	4	33.58	7	33.66	34.35	-3	5,841	-0.05%
2023/05/30	15	34.93	9	34.52	34.60	6	5,527	0.11%
2023/05/29	7	34.66	17	34.61	35.10	-10	5,297	-0.19%
2023/05/26	11	32.10	4	33.08	32.05	7	4,943	0.14%
2023/05/25	35	32.11	48	32.15	32.65	-13	4,861	-0.27%
2023/05/24	0	0.00	2	31.35	31.35	-2	4,635	-0.04%
2023/05/23	0	0.00	4	31.20	30.95	-4	4,611	-0.09%
2023/05/22	0	0.00	41	30.33	30.10	-41	4,612	-0.89%
2023/05/19	40.1	29.81	33	29.95	29.50	7.1	4,557	0.15%
2023/05/18	2	29.25	4	29.25	29.40	-2	4,489	-0.04%
2023/05/17	1	29.35	0	0.00	29.30	1	4,463	0.02%
2023/05/16	4.1	28.67	1	28.60	28.70	3.1	4,410	0.07%
2023/05/12	0	0.00	2	28.50	28.60	-2	4,397	-0.05%
2023/05/11	0	0.00	10	28.50	28.30	-10	4,428	-0.23%
2023/05/10	0	0.00	16	29.01	29.20	-16	4,405	-0.36%
2023/05/09	4	29.21	4	28.84	28.65	0	4,363	0.00%
2023/05/08	77	29.90	1	29.40	29.35	76	4,261	1.78%
2023/05/05	21	32.55	0	0.00	32.60	21	3,986	0.53%
2023/04/28	0	0.00	0	31.65	31.70	0	3,923	0.00%
2023/04/26	0	0.00	1	30.80	30.90	-1	3,868	-0.03%
2023/04/25	0	0.00	8	31.33	30.90	-8	3,856	-0.21%
2023/04/24	2	31.30	6	31.33	31.35	-4	3,790	-0.11%
2023/04/21	4	31.40	8	31.75	31.35	-4	3,767	-0.11%
2023/04/20	5	31.36	1	31.75	31.10	4	3,674	0.11%
2023/04/19	27	32.17	5	32.08	32.05	22	3,592	0.61%
2023/04/18	0	0.00	2	31.55	31.50	-2	3,436	-0.06%
2023/04/17	10	31.70	0.3	31.90	31.50	9.7	3,365	0.29%
2023/04/14	0	0.00	2	31.10	31.20	-2	3,253	-0.06%
2023/04/12	0	0.00	4	30.44	30.40	-4	3,006	-0.13%
2023/04/11	0	0.00	0	30.45	30.20	0	2,980	0.00%
2023/04/10	20	30.13	17	30.18	30.70	3	2,917	0.10%
2023/04/07	3	30.07	2	29.95	29.90	1	2,834	0.04%
2023/03/30	0	0.00	1	29.50	29.50	-1	2,665	-0.04%
2023/03/28	8	28.88	0	0.00	28.65	8	2,550	0.31%
2023/03/24	2	29.18	3	29.15	29.15	-1	2,521	-0.04%
2023/03/22	5	29.63	4	29.90	29.35	1	2,487	0.04%
2023/03/21	0	0.00	7	29.48	29.50	-7	2,414	-0.29%
2023/03/20	1	29.50	1	29.70	29.45	0	2,387	0.00%
2023/03/17	4	28.70	2	28.90	29.10	2	2,415	0.08%
2023/03/16	2	29.30	4.1	28.20	28.30	-2.1	2,370	-0.09%
2023/03/15	28.1	29.71	21	29.49	29.35	7.1	2,328	0.30%
2023/03/10	0	0.00	2	27.80	27.75	-2	2,264	-0.09%
2023/03/09	2	28.60	2	28.85	28.60	0	2,265	0.00%
2023/03/08	0	0.00	3	28.67	28.70	-3	2,226	-0.13%
2023/03/07	1	28.00	0	0.00	28.00	1	2,162	0.05%
2023/03/03	1	27.50	0	0.00	27.55	1	2,134	0.05%
2023/03/01	4	27.63	28	27.80	27.65	-24	2,139	-1.12%
2023/02/24	28	27.66	1	27.55	27.80	27	2,112	1.28%
2023/02/22	0	0.00	6	27.80	27.75	-6	2,077	-0.29%
2023/02/21	2	27.55	0	0.00	27.35	2	2,050	0.10%
2023/02/20	1	27.80	38	27.57	27.65	-37	2,045	-1.81%
2023/02/17	28	27.10	5	27.10	27.10	23	1,983	1.16%
2023/02/16	0	0.00	3	26.80	26.90	-3	1,998	-0.15%
2023/02/13	1	26.20	0	0.00	26.35	1	2,074	0.05%
2023/02/10	2	26.25	0	0.00	26.25	2	2,101	0.10%
2023/02/09	1	27.20	8	27.14	27.15	-7	2,124	-0.33%
2023/02/08	0	0.00	3	27.00	26.80	-3	2,102	-0.14%
2023/02/07	0	0.00	3	26.60	26.50	-3	2,095	-0.14%
2023/02/06	0	0.00	2	26.50	26.45	-2	2,117	-0.09%
2023/02/02	1	26.45	0	0.00	26.60	1	2,203	0.05%
2023/02/01	3	26.47	3	26.47	26.50	0	2,228	0.00%
2023/01/31	1	26.40	34	26.37	26.60	-33	2,226	-1.48%
2023/01/30	32	26.04	0	0.00	25.90	32	2,175	1.47%
2023/01/17	2	25.28	0	0.00	25.15	2	2,181	0.09%
2023/01/16	2	25.20	0	0.00	25.15	2	2,184	0.09%
2023/01/13	1	25.50	0	0.00	25.15	1	2,204	0.05%
2023/01/10	2	25.70	0	0.00	25.60	2	2,276	0.09%
2023/01/09	1	25.80	0	0.00	25.85	1	2,296	0.04%
2023/01/06	0	0.00	2	25.50	25.60	-2	2,319	-0.09%
2023/01/03	1	25.40	0	0.00	25.40	1	2,509	0.04%
2022/12/27	0	0.00	2	26.25	26.05	-2	2,795	-0.07%
2022/12/26	2	26.20	0	0.00	26.20	2	2,813	0.07%
2022/12/20	9	25.65	0	0.00	24.95	9	2,946	0.31%
2022/12/16	1	26.30	0	0.00	26.30	1	3,026	0.03%
2022/12/14	0	0.00	1	26.85	26.90	-1	3,175	-0.03%
2022/12/13	0	0.00	3	26.75	26.45	-3	3,179	-0.09%
2022/12/12	0	0.00	3	26.23	26.30	-3	3,184	-0.09%
2022/12/09	3	27.00	2	27.13	26.70	1	3,240	0.03%
2022/12/07	2	26.00	0	0.00	26.00	2	3,350	0.06%
2022/12/06	2	26.60	100	26.50	26.95	-98	3,346	-2.93%
2022/12/05	3	27.40	31	27.10	27.35	-28	3,350	-0.84%
2022/12/02	130	26.64	0	0.00	26.65	130	3,290	3.95%	大買/鉅額交易
2022/12/01	2	26.28	7	26.42	26.15	-5	3,290	-0.15%
2022/11/30	7	26.01	0	0.00	25.95	7	3,348	0.21%
2022/11/24	0	0.00	3	25.40	25.35	-3	3,986	-0.08%
2022/11/23	1	25.35	1	25.55	25.55	0	4,204	0.00%
2022/11/18	0	0.00	2	25.95	25.90	-2	4,731	-0.04%
2022/11/14	0	0.00	1	25.10	25.05	-1	5,353	-0.02%
2022/11/07	10	24.79	4.1	25.17	24.90	5.9	5,645	0.10%
2022/11/04	2	25.45	0	0.00	25.40	2	5,672	0.04%
2022/11/01	0	0.00	20	24.45	24.75	-20	5,819	-0.34%
2022/10/31	20	24.15	0	0.00	24.15	20	5,742	0.35%
2022/10/28	7	23.75	20	24.15	23.55	-13	5,755	-0.23%
2022/10/27	20	24.30	1	24.00	24.30	19	5,750	0.33%
2022/10/26	4	23.53	0	0.00	23.25	4	5,776	0.07%
2022/10/25	0	0.00	1	23.95	23.65	-1	5,829	-0.02%
2022/10/24	0	0.00	1	24.55	24.40	-1	5,981	-0.02%
2022/10/21	3	24.65	10	24.18	24.05	-7	6,047	-0.12%
2022/10/20	10	24.43	0	0.00	24.55	10	6,078	0.16%
2022/10/18	0	25.40	0	0.00	25.30	0	6,122	0.00%
2022/10/17	4	24.48	3	24.90	24.90	1	6,138	0.02%
2022/10/14	5	25.30	6	25.38	25.45	-1	6,192	-0.02%
2022/10/13	2	24.53	0	0.00	24.05	2	6,267	0.03%
2022/10/12	2	25.45	2	26.05	25.65	0	6,288	0.00%
2022/10/11	13	26.43	6	26.55	25.95	7	6,412	0.11%
2022/10/07	1	28.15	0	0.00	27.90	1	6,459	0.02%
2022/10/06	5	28.23	2	28.25	28.25	3	6,597	0.05%
2022/10/05	2	28.68	1	29.65	28.40	1	6,639	0.02%
2022/10/03	0	0.00	2	27.10	27.00	-2	6,567	-0.03%
2022/09/30	2	26.75	2	27.35	27.50	0	6,597	0.00%
2022/09/28	9	27.83	2	27.10	27.10	7	6,613	0.11%
2022/09/26	11	29.60	4	29.33	29.25	7	6,818	0.10%
2022/09/23	5	31.26	2	31.08	30.50	3	6,879	0.04%
2022/09/22	4	31.06	3	31.35	31.55	1	6,956	0.01%
2022/09/21	23	31.90	20	32.45	31.30	3	7,035	0.04%
2022/09/19	2	31.70	5	31.38	31.35	-3	7,233	-0.04%
2022/09/16	5	32.44	3	31.88	31.65	2	7,247	0.03%
2022/09/15	5	33.55	20	33.50	32.50	-15	7,191	-0.21%
2022/09/14	7	33.23	6	33.05	33.15	1	7,084	0.01%
2022/09/13	2	32.90	3	32.75	32.75	-1	7,032	-0.01%
2022/09/12	1	32.75	9	33.01	32.65	-8	7,037	-0.11%
2022/09/08	4	32.98	3	32.70	32.75	1	7,043	0.01%
2022/09/07	5	31.67	2	32.05	32.00	3	7,020	0.04%
2022/09/06	8	31.81	5	31.70	31.70	3	7,026	0.04%
2022/09/05	17	32.64	3	33.00	32.55	14	6,985	0.20%
2022/09/02	1	32.55	6	32.43	32.50	-5	6,875	-0.07%
2022/09/01	15	33.29	3	32.85	32.90	12	6,832	0.18%
2022/08/31	14	32.94	4	32.81	33.40	10	6,709	0.15%
2022/08/30	2	32.28	8	32.43	32.70	-6	6,537	-0.09%
2022/08/26	5	31.75	0	0.00	31.15	5	6,281	0.08%
2022/08/25	5	32.13	0	0.00	32.05	5	6,172	0.08%
2022/08/24	3	31.68	1	31.95	31.55	2	5,839	0.03%
2022/08/23	2	31.55	0	0.00	31.35	2	5,778	0.03%
2022/08/22	2	31.83	0	0.00	32.25	2	5,735	0.03%
2022/08/19	0	0.00	8	31.66	31.95	-8	5,510	-0.15%
2022/08/18	0	0.00	0.1	30.10	30.15	-0.1	5,293	0.00%
2022/08/16	0	0.00	4	31.68	29.70	-4	5,316	-0.08%
2022/08/12	0	0.00	15	30.14	30.05	-15	5,024	-0.30%
2022/08/11	0	0.00	1	30.25	29.85	-1	4,987	-0.02%
2022/08/10	4	29.76	0	0.00	29.55	4	4,904	0.08%
2022/08/09	45	29.38	30	29.43	29.75	15	4,841	0.31%
2022/08/08	1	28.60	0	0.00	28.75	1	4,707	0.02%
2022/08/03	0	0.00	1	28.05	27.85	-1	4,625	-0.02%
2022/08/01	2	29.75	3	29.58	29.20	-1	4,547	-0.02%
2022/07/29	4	30.78	1	31.50	30.35	3	4,473	0.07%
2022/07/28	0	0.00	1	30.45	30.30	-1	4,297	-0.02%
2022/07/26	1	29.75	0	0.00	29.80	1	4,174	0.02%
2022/07/22	0	0.00	2	29.90	29.70	-2	4,073	-0.05%
2022/07/20	0	0.00	2	30.65	30.35	-2	3,972	-0.05%
2022/07/19	2	29.50	0	0.00	29.80	2	3,873	0.05%
2022/07/18	3	29.07	4	29.13	29.40	-1	3,783	-0.03%
2022/07/15	5	27.64	2	27.80	28.00	3	3,622	0.08%
2022/07/14	2	26.85	2	27.50	27.70	0	3,502	0.00%
2022/07/13	2	25.85	2	26.25	26.95	0	3,340	0.00%
2022/07/12	2	26.10	2	26.35	25.75	0	3,264	0.00%
2022/07/11	32	28.96	28	28.37	28.10	4	3,209	0.12%
2022/07/08	2	27.28	0	0.00	27.40	2	3,106	0.06%
2022/07/05	0	0.00	16	28.14	26.30	-16	2,977	-0.54%
2022/07/04	15	29.68	0	0.00	29.10	15	2,754	0.54%
2022/07/01	4	29.25	12	28.93	28.55	-8	2,680	-0.30%
2022/06/30	0	0.00	2	30.80	30.35	-2	2,549	-0.08%
2022/06/29	4	30.63	0	0.00	30.95	4	2,437	0.16%
2022/06/28	20	30.43	62	29.97	30.65	-42	2,326	-1.81%
2022/06/27	50	30.00	6	29.83	30.05	44	2,151	2.04%
2022/06/24	0	0.00	2	28.05	28.00	-2	1,970	-0.10%
2022/06/22	3	27.67	1	27.40	27.40	2	1,922	0.10%
2022/06/21	3	27.37	13	27.38	27.80	-10	1,921	-0.52%
2022/06/17	0	0.00	1	27.70	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	3	28.03	27.10	-3	1,801	-0.17%
2022/06/15	0	0.00	5	28.53	28.05	-5	1,760	-0.28%
2022/06/14	2	27.75	1	28.15	28.15	1	1,842	0.05%
2022/06/13	4	27.75	2	27.98	28.00	2	1,803	0.11%
2022/06/10	0	0.00	1	28.00	28.00	-1	1,773	-0.06%
2022/06/09	0	0.00	5	27.92	27.75	-5	1,728	-0.29%
2022/06/08	0	0.00	4	27.35	27.10	-4	1,609	-0.25%
2022/06/07	5	26.60	4	26.93	26.75	1	1,643	0.06%
2022/06/06	5	26.65	0	0.00	26.60	5	1,658	0.30%
2022/05/26	2	26.30	5	26.11	25.90	-3	1,705	-0.18%
2022/05/25	1	26.50	0	0.00	25.40	1	1,690	0.06%
2022/05/19	0	0.00	3	24.45	24.40	-3	1,891	-0.16%
2022/05/17	0	0.00	1	23.75	23.90	-1	2,300	-0.04%
2022/05/09	3	22.70	0	0.00	22.70	3	2,417	0.12%
2022/05/06	0	0.00	1	23.60	23.50	-1	2,422	-0.04%
2022/05/05	0	24.40	0	0.00	24.00	0	2,439	0.00%
2022/05/04	0	0.00	1	23.40	23.50	-1	2,452	-0.04%
2022/04/27	1	23.00	0	0.00	23.00	1	2,652	0.04%
2022/04/25	0	0.00	1	24.05	23.85	-1	2,750	-0.04%
2022/04/22	1	24.20	0	0.00	24.25	1	2,824	0.04%
2022/04/20	0	0.00	1	24.80	24.65	-1	2,886	-0.03%
2022/04/19	1	24.20	0	0.00	24.20	1	2,922	0.03%
2022/04/15	2	24.05	0	0.00	24.60	2	3,125	0.06%
2022/04/12	2	24.08	1	24.05	24.05	1	3,359	0.03%
2022/04/11	1	24.35	1	24.40	24.35	0	3,562	0.00%
2022/04/08	1	25.05	1	25.20	25.20	0	3,899	0.00%
2022/04/07	5	25.32	1	25.15	24.90	4	3,985	0.10%
2022/04/01	2	25.88	0	0.00	25.90	2	4,586	0.04%
2022/03/31	0	0.00	2	26.05	26.05	-2	4,630	-0.04%
2022/03/23	2	26.35	0	0.00	26.25	2	4,641	0.04%
2022/03/17	0	0.00	1	26.35	26.20	-1	4,800	-0.02%
2022/03/16	0	0.00	1	25.80	25.55	-1	4,697	-0.02%
2022/03/15	1	25.25	1	25.35	25.00	0	4,713	0.00%
2022/03/10	0	0.00	4	25.85	25.80	-4	4,732	-0.08%
2022/03/09	0	0.00	1	24.70	24.70	-1	4,690	-0.02%
2022/03/08	2	24.00	0	0.00	23.55	2	4,670	0.04%
2022/03/07	3	24.83	0	0.00	24.80	3	4,639	0.06%
2022/03/04	0	0.00	1	26.35	25.85	-1	4,632	-0.02%
2022/03/03	1	26.00	2	26.00	25.80	-1	4,610	-0.02%
2022/03/02	2	25.70	0	0.00	25.80	2	4,644	0.04%
2022/03/01	0	0.00	4	26.04	26.00	-4	4,646	-0.09%
2022/02/25	5	25.54	0	0.00	25.60	5	4,582	0.11%
2022/02/24	1	26.00	0	0.00	25.90	1	4,501	0.02%
2022/02/23	0	0.00	2	26.60	26.85	-2	4,378	-0.05%
2022/02/22	2	25.85	0	0.00	25.85	2	4,351	0.05%
2022/02/18	6	26.69	6	26.88	27.20	0	4,619	0.00%
2022/02/17	5	26.91	5	26.82	26.70	0	4,659	0.00%
2022/02/16	2	25.88	0	0.00	25.85	2	4,741	0.04%
2022/02/15	2	26.15	0	0.00	26.05	2	4,714	0.04%
2022/02/14	1	26.05	1	26.05	26.10	0	4,724	0.00%
2022/02/07	0	0.00	1	26.35	26.65	-1	4,887	-0.02%
2022/01/26	1	26.00	1	25.95	26.00	0	4,919	0.00%
2022/01/25	1	26.00	1	26.45	26.00	0	5,008	0.00%
2022/01/24	2	26.70	2	26.58	26.80	0	5,185	0.00%
2022/01/21	4	26.65	0	0.00	27.10	4	5,563	0.07%
2022/01/19	1	27.95	6	28.18	27.95	-5	5,495	-0.09%
2022/01/18	0	0.00	1	28.10	27.35	-1	5,466	-0.02%
2022/01/17	10	27.53	12	27.48	27.85	-2	5,477	-0.04%
2022/01/14	9	26.84	0	0.00	26.85	9	5,425	0.17%
2022/01/13	1	27.70	0	0.00	27.70	1	5,414	0.02%
2022/01/12	1	28.20	0	0.00	28.05	1	5,417	0.02%
2022/01/10	0	0.00	1	28.00	28.70	-1	5,401	-0.02%
2022/01/07	2	28.13	12	27.61	27.55	-10	5,316	-0.19%
2022/01/06	0	0.00	2	28.75	28.50	-2	5,372	-0.04%
2022/01/05	7	28.91	11	29.16	28.80	-4	5,455	-0.07%
2022/01/04	4	29.65	8	29.55	29.30	-4	5,337	-0.07%
2022/01/03	34	29.41	39	28.83	28.50	-5	5,174	-0.10%
2021/12/30	4	28.29	10	28.30	28.40	-6	4,886	-0.12%
2021/12/29	58	28.21	60	28.38	28.55	-2	4,837	-0.04%
2021/12/28	51	27.69	73	27.73	28.40	-22	4,602	-0.48%
2021/12/27	0	0.00	0.9	27.00	27.00	-0.9	4,368	-0.02%
2021/12/23	0	0.00	2	26.78	26.45	-2	4,643	-0.04%
2021/12/21	1	26.05	0	0.00	26.30	1	5,072	0.02%
2021/12/20	6	26.18	0	0.00	26.10	6	5,534	0.11%
2021/12/16	1	26.90	0	0.00	26.65	1	6,068	0.02%
2021/12/15	0	0.00	26	26.27	26.90	-26	5,958	-0.44%
2021/12/14	1	26.05	0	0.00	26.05	1	5,917	0.02%
2021/12/10	0	0.00	1	26.45	26.40	-1	5,943	-0.02%
2021/12/09	0	0.00	1	26.35	25.90	-1	5,921	-0.02%
2021/12/08	1	25.75	0	0.00	25.60	1	5,915	0.02%
2021/12/06	0	0.00	5	26.35	26.20	-5	5,939	-0.08%
2021/11/29	6	26.10	0	0.00	26.25	6	6,314	0.10%
2021/11/26	3	26.00	0	0.00	26.30	3	6,328	0.05%
2021/11/24	1	26.60	0	0.00	26.75	1	6,483	0.02%
2021/11/23	2	26.85	3	26.85	26.85	-1	6,563	-0.02%
2021/11/22	13	27.25	0	0.00	27.00	13	6,577	0.20%
2021/11/19	17	27.25	0	0.00	26.95	17	6,592	0.26%
2021/11/18	9	27.39	3	27.83	27.45	6	6,548	0.09%
2021/11/17	2	28.63	3	28.98	29.00	-1	6,373	-0.02%
2021/11/16	11	28.45	19	28.14	28.25	-8	6,195	-0.13%
2021/11/15	18	27.95	2	27.85	28.25	16	5,960	0.27%
2021/11/12	1	26.50	0	0.00	26.50	1	5,685	0.02%
2021/11/11	0	0.00	1	27.35	26.80	-1	5,688	-0.02%
2021/11/09	0	0.00	1	26.70	26.65	-1	5,720	-0.02%
2021/11/08	1	26.80	0	0.00	26.80	1	5,723	0.02%
2021/11/04	15	27.71	7	27.72	27.20	8	5,946	0.13%
2021/11/03	0	0.00	1	26.95	27.00	-1	5,932	-0.02%
2021/11/02	6	26.88	3	26.68	26.60	3	6,019	0.05%
2021/11/01	1	28.15	13	27.97	27.65	-12	5,992	-0.20%
2021/10/29	15	27.81	5	27.30	27.80	10	5,863	0.17%
2021/10/28	1	25.80	0	0.00	26.00	1	5,557	0.02%
2021/10/27	1	26.20	6	26.15	26.15	-5	5,849	-0.09%
2021/10/25	0	0.00	4	26.65	26.40	-4	6,066	-0.07%
2021/10/22	0	0.00	10	26.30	26.20	-10	6,040	-0.17%
2021/10/20	2	26.53	0	0.00	26.50	2	6,082	0.03%
2021/10/19	0	0.00	1.5	27.03	26.85	-1.5	6,252	-0.02%
2021/10/18	0	0.00	7.1	26.42	26.25	-7.1	6,207	-0.11%
2021/10/15	0	0.00	8	26.85	26.90	-8	6,202	-0.13%
2021/10/14	7	26.95	3	26.90	26.55	4	6,182	0.06%
2021/10/13	5	27.35	0	0.00	27.35	5	6,140	0.08%
2021/10/06	1	26.40	0	0.00	25.80	1	6,134	0.02%
2021/10/04	1	26.00	1	26.15	26.05	0	6,021	0.00%
2021/10/01	2	26.60	2	28.18	26.55	0	5,962	0.00%
2021/09/30	5	28.38	8	27.65	27.75	-3	5,796	-0.05%
2021/09/29	2	28.10	4	29.50	28.30	-2	5,625	-0.04%
2021/09/28	2	28.00	4	28.84	29.15	-2	5,360	-0.04%
2021/09/27	37	28.66	22	28.62	28.55	15	5,168	0.29%
2021/09/24	7	27.35	10	27.70	27.85	-3	4,704	-0.06%
2021/09/23	1	24.95	0	0.00	26.25	1	4,262	0.02%
2021/09/16	3	25.75	3	25.50	25.50	0	4,137	0.00%
2021/09/15	1	25.25	2	26.13	26.50	-1	4,097	-0.02%
2021/09/14	0	0.00	1	25.55	25.15	-1	4,054	-0.02%
2021/09/10	0	0.00	5	26.45	26.90	-5	4,047	-0.12%
2021/09/08	11	26.53	1	27.60	26.35	10	3,970	0.25%
2021/09/07	0	0.00	1	27.00	26.95	-1	3,841	-0.03%
2021/09/06	1	27.70	3	27.42	26.85	-2	3,802	-0.05%
2021/09/03	6	27.73	40	27.35	27.70	-34	3,735	-0.91%
2021/09/02	55	26.92	10	27.55	26.85	45	3,561	1.26%
2021/08/31	0	0.00	15	26.44	27.15	-15	3,446	-0.44%
2021/08/30	0	0.00	1	27.00	26.60	-1	3,386	-0.03%
2021/08/26	0	0.00	2	24.45	24.20	-2	3,119	-0.06%
2021/08/25	0	0.00	1	23.55	23.85	-1	3,083	-0.03%
2021/08/23	5	23.17	0	0.00	23.05	5	3,030	0.16%
2021/08/20	5	22.00	25	21.91	22.30	-20	3,024	-0.66%
2021/08/19	5	22.70	0	0.00	22.30	5	3,015	0.17%
2021/08/17	3	23.47	0	0.00	22.65	3	2,993	0.10%
2021/08/13	0	0.00	3	24.37	25.05	-3	2,944	-0.10%
2021/08/10	47	25.62	59	25.66	25.35	-12	2,843	-0.42%
2021/08/09	0	0.00	1	28.30	28.15	-1	2,685	-0.04%
2021/08/06	20	28.01	10	27.90	28.15	10	2,582	0.39%
2021/08/05	0	0.00	2	28.00	27.30	-2	2,479	-0.08%
2021/08/04	12	28.12	10	27.90	27.60	2	2,477	0.08%
2021/08/03	31	27.83	41	27.83	28.15	-10	2,420	-0.41%
2021/08/02	32	28.35	30.5	27.52	28.10	1.5	2,336	0.06%
2021/07/30	22	26.64	11	26.41	26.90	11	2,006	0.55%
2021/07/29	0	0.00	2	24.53	25.10	-2	1,825	-0.11%
2021/07/27	1	23.85	0	0.00	24.30	1	1,782	0.06%
2021/07/26	1	24.65	0	0.00	24.70	1	1,775	0.06%
2021/07/23	5	24.90	7	24.89	25.20	-2	1,739	-0.11%
2021/07/22	0	0.00	1	23.40	23.30	-1	1,567	-0.06%
2021/07/21	1	23.85	0	0.00	23.35	1	1,577	0.06%
2021/07/20	0	0.00	2	24.30	24.15	-2	1,581	-0.13%
2021/07/19	0	0.00	4	25.00	24.85	-4	1,566	-0.26%
2021/07/16	3	24.32	1	23.95	23.80	2	1,532	0.13%
2021/07/15	0	0.00	8	24.25	24.50	-8	1,480	-0.54%
2021/07/14	1	21.65	3	21.65	22.30	-2	1,353	-0.15%
2021/07/12	5	22.35	0	0.00	22.40	5	1,421	0.35%
2021/07/06	0	0.00	1	22.70	22.65	-1	1,542	-0.06%
2021/07/05	1	22.70	6	22.75	22.85	-5	1,615	-0.31%
2021/07/02	0	0.00	1	22.70	22.65	-1	1,708	-0.06%
2021/06/25	5	22.90	3	22.90	22.65	2	1,945	0.10%
2021/06/17	0	0.00	3	22.70	22.60	-3	2,225	-0.13%
2021/06/15	0	0.00	5	22.60	22.65	-5	2,347	-0.21%
2021/06/03	0	22.90	0	0.00	23.00	0	2,605	0.00%
2021/05/28	0	0.00	1	23.20	22.90	-1	2,994	-0.03%
2021/05/19	0	0.00	2	22.05	22.55	-2	3,188	-0.06%
2021/05/18	0	0.00	5	20.78	20.95	-5	3,230	-0.15%
2021/05/12	9	21.20	0	0.00	21.65	9	3,244	0.28%
2021/05/11	4	23.74	8	23.33	23.15	-4	3,236	-0.12%
2021/05/10	1	24.80	0	0.00	24.65	1	3,414	0.03%
2021/05/07	0	0.00	1	24.90	25.30	-1	3,483	-0.03%
2021/05/06	1	24.25	0	0.00	24.65	1	3,831	0.03%
2021/05/04	2	25.38	5	24.83	24.55	-3	3,885	-0.08%
2021/05/03	2	26.30	5	26.32	26.20	-3	3,880	-0.08%
2021/04/29	2	26.85	0	0.00	27.15	2	3,896	0.05%
2021/04/27	1	26.70	9	27.17	27.30	-8	3,979	-0.20%
2021/04/26	0	0.00	2	26.80	26.70	-2	4,111	-0.05%
2021/04/22	5	26.74	1	26.90	26.50	4	4,470	0.09%
2021/04/21	0	0.00	2	27.40	27.35	-2	4,492	-0.04%
2021/04/20	10	27.60	2	27.45	27.40	8	4,600	0.17%
2021/04/19	0	0.00	3	27.40	27.35	-3	4,664	-0.06%
2021/04/15	0	0.00	6	27.85	27.95	-6	4,640	-0.13%
2021/04/14	3	27.57	0	0.00	28.00	3	4,652	0.06%
2021/04/13	0	0.00	12	28.28	28.15	-12	4,708	-0.25%
2021/04/12	5	29.20	1	29.25	28.60	4	4,695	0.09%
2021/04/09	5	29.15	1	29.05	29.00	4	4,678	0.09%
2021/04/08	2	28.80	5	29.06	28.85	-3	4,623	-0.06%
2021/04/07	6	27.94	0	0.00	28.05	6	4,576	0.13%
2021/04/06	2	27.60	0	0.00	27.55	2	4,543	0.04%
2021/03/31	3	27.00	0	0.00	27.20	3	4,545	0.07%
2021/03/30	16	27.88	7	27.85	27.40	9	4,525	0.20%
2021/03/26	2	27.25	1	27.45	27.55	1	4,486	0.02%
2021/03/25	5	27.25	0	0.00	27.35	5	4,500	0.11%
2021/03/24	3	27.20	2	27.00	27.05	1	4,528	0.02%
2021/03/23	23	28.34	19	27.36	27.10	4	4,538	0.09%
2021/03/22	21	28.69	20	28.72	28.45	1	4,594	0.02%
2021/03/19	15	28.37	11	28.45	28.25	4	4,500	0.09%
2021/03/18	2	27.98	8	28.40	28.35	-6	4,466	-0.13%
2021/03/17	3	28.13	3	27.90	27.90	0	4,447	0.00%
2021/03/16	1	27.65	1	28.10	28.25	0	4,543	0.00%
2021/03/15	2	27.55	1	27.95	27.85	1	4,656	0.02%
2021/03/12	0	0.00	1	27.10	27.10	-1	4,636	-0.02%
2021/03/11	4	26.80	5	26.86	26.95	-1	4,675	-0.02%
2021/03/10	1	26.20	2	26.40	26.50	-1	4,708	-0.02%
2021/03/08	10	27.21	7	27.59	27.00	3	4,793	0.06%
2021/03/05	5	26.70	5	27.00	27.60	0	4,795	0.00%
2021/03/04	0	0.00	7	26.43	26.75	-7	4,666	-0.15%
2021/03/03	1	25.55	4	25.88	25.90	-3	4,671	-0.06%
2021/03/02	1	26.40	2	26.60	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	3	25.63	25.95	-3	5,021	-0.06%
2021/02/25	5	25.70	0	0.00	25.70	5	5,065	0.10%
2021/02/24	0	0.00	1	25.65	25.15	-1	5,103	-0.02%
2021/02/22	4	25.74	0	0.00	25.55	4	5,716	0.07%
2021/02/19	0	0.00	16	25.10	25.70	-16	5,983	-0.27%
2021/02/18	0	0.00	2	24.95	25.50	-2	6,045	-0.03%
2021/02/17	0	0.00	33	23.64	24.25	-33	6,075	-0.54%
2021/02/04	2	23.65	0	0.00	23.50	2	6,153	0.03%
2021/02/03	8	23.80	0	0.00	23.85	8	6,183	0.13%
2021/02/02	0	0.00	1	22.85	23.60	-1	6,271	-0.02%
2021/02/01	9	23.22	6	24.09	22.50	3	6,330	0.05%
2021/01/29	0	0.00	5	23.49	23.50	-5	6,210	-0.08%
2021/01/28	13	24.28	0	0.00	23.55	13	6,283	0.21%
2021/01/27	6	23.60	0	0.00	23.60	6	6,041	0.10%
2021/01/26	0	0.00	5	23.30	22.80	-5	6,145	-0.08%
2021/01/25	11	23.67	5	23.35	23.55	6	6,259	0.10%
2021/01/20	4	23.98	5	23.64	23.50	-1	7,039	-0.01%
2021/01/19	11	24.77	2	24.65	24.45	9	7,090	0.13%
2021/01/18	9	22.18	7	23.99	25.65	2	7,289	0.03%
2021/01/15	10	24.98	0	0.00	24.50	10	7,472	0.13%
2021/01/14	2	26.10	0.3	26.50	26.10	1.7	7,616	0.02%
2021/01/13	16	27.12	0	0.00	26.00	16	7,644	0.21%
2021/01/12	11	28.01	0	0.00	27.25	11	7,628	0.14%
2021/01/07	7	29.36	1	30.00	29.40	6	8,027	0.07%
2021/01/06	1	28.80	0	0.00	29.15	1	8,239	0.01%
2021/01/05	0	0.00	11	30.50	30.55	-11	8,375	-0.13%
2021/01/04	0	0.00	2	30.25	30.50	-2	8,670	-0.02%
2020/12/31	0	0.00	4	30.00	30.15	-4	8,758	-0.05%
2020/12/30	2	30.30	0	0.00	30.05	2	8,843	0.02%
2020/12/29	12	29.69	0	0.00	29.50	12	9,133	0.13%
2020/12/28	3	29.55	0	0.00	30.15	3	9,367	0.03%
2020/12/25	6	29.25	0	0.00	29.20	6	9,453	0.06%
2020/12/23	11	28.50	0	0.00	29.30	11	9,655	0.11%
2020/12/22	1	28.75	0	0.00	28.25	1	10,782	0.01%
2020/12/16	6	30.48	10	29.80	30.15	-4	11,178	-0.04%
2020/12/11	3	28.95	0	0.00	29.15	3	11,322	0.03%
2020/12/10	19	29.98	0	0.00	29.70	19	11,414	0.17%
2020/12/09	11	29.32	11	30.34	30.75	0	11,468	0.00%
2020/12/07	3	28.10	4	28.90	28.90	-1	11,492	-0.01%
2020/12/03	3	28.75	0	0.00	28.80	3	11,760	0.03%
2020/12/02	8	28.58	0	0.00	28.45	8	11,930	0.07%
2020/12/01	6	28.83	0	0.00	29.35	6	12,367	0.05%
2020/11/30	2	28.60	0	0.00	28.60	2	12,822	0.02%
2020/11/27	1	29.00	0	0.00	29.15	1	13,012	0.01%
2020/11/26	3	30.00	0	0.00	29.45	3	13,112	0.02%
2020/11/25	12	30.10	4	29.19	29.40	8	13,214	0.06%
2020/11/24	0	0.00	4	30.84	30.50	-4	13,074	-0.03%
2020/11/23	2	30.80	0	0.00	30.80	2	13,164	0.02%
2020/11/20	2	31.20	0	0.00	30.80	2	13,861	0.01%
2020/11/19	24	31.32	2	30.10	31.00	22	13,900	0.16%
2020/11/18	92	34.50	39	33.21	32.55	53	13,522	0.39%
2020/11/17	4	36.15	0	0.00	36.15	4	13,395	0.03%
2020/11/16	1	36.90	5	36.95	36.80	-4	13,678	-0.03%
2020/11/13	3	36.15	0	0.00	36.50	3	13,837	0.02%
2020/11/12	27	36.14	6	36.20	36.15	21	14,144	0.15%
2020/11/11	0	0.00	1	36.95	36.90	-1	14,467	-0.01%
2020/11/10	18	36.69	0	0.00	36.15	18	14,618	0.12%
2020/11/09	0	0.00	6.1	36.98	37.25	-6.1	14,931	-0.04%
2020/11/06	0	0.00	5	35.95	36.15	-5	15,233	-0.03%
2020/11/05	3	36.75	0	0.00	36.75	3	15,914	0.02%
2020/11/04	23	37.07	0	0.00	36.80	23	15,893	0.14%
2020/11/03	3	36.10	7	36.52	37.20	-4	16,057	-0.02%
2020/11/02	15	36.62	1	36.95	36.10	14	16,099	0.09%
2020/10/30	36	37.51	3	37.80	36.55	33	16,172	0.20%
2020/10/29	73	37.43	1	38.00	37.95	72	16,032	0.45%
2020/10/28	42	37.51	0	0.00	37.05	42	15,940	0.26%
2020/10/27	14	36.33	0	0.00	36.85	14	15,541	0.09%
2020/10/26	25	36.05	16	36.15	36.30	9	15,581	0.06%
2020/10/23	7	34.15	18.1	35.64	36.00	-11.1	15,291	-0.07%
2020/10/22	17	33.31	1	33.85	33.00	16	14,867	0.11%
2020/10/21	2	32.53	0	0.00	33.00	2	14,600	0.01%
2020/10/19	13	32.68	6	33.07	32.65	7	14,460	0.05%
2020/10/16	24	33.18	0	0.00	33.15	24	14,423	0.17%
2020/10/15	3	32.90	3	32.80	33.15	0	14,187	0.00%
2020/10/14	0	0.00	2	32.68	32.30	-2	14,049	-0.01%
2020/10/13	7	31.70	1	32.05	31.75	6	13,853	0.04%
2020/10/12	1	30.50	52	31.42	32.20	-51	13,665	-0.37%
2020/10/08	0	0.00	6	30.13	30.00	-6	13,393	-0.04%
2020/10/07	1	30.10	2	30.00	30.00	-1	13,332	-0.01%
2020/10/06	16	30.07	7.1	29.71	29.90	8.9	13,297	0.07%
2020/10/05	6	29.94	3	29.90	29.60	3	13,095	0.02%
2020/09/30	0	0.00	1	28.50	28.30	-1	13,009	-0.01%
2020/09/29	3	27.40	1	28.60	27.60	2	12,981	0.02%
2020/09/28	12	27.64	1	27.95	28.15	11	13,018	0.08%
2020/09/25	46	28.78	19	30.88	27.15	27	12,999	0.21%
2020/09/24	7	28.27	42	27.87	29.00	-35	11,943	-0.29%
2020/09/23	5	28.17	3	28.18	28.20	2	11,760	0.02%
2020/09/22	3	27.20	33	27.92	27.95	-30	11,712	-0.26%
2020/09/21	7	28.46	0	0.00	27.80	7	11,732	0.06%
2020/09/18	5	28.00	9	28.11	28.20	-4	11,688	-0.03%
2020/09/17	13	27.42	4	27.68	28.10	9	11,712	0.08%
2020/09/16	5	26.89	16	26.93	26.80	-11	11,571	-0.10%
2020/09/15	3	26.65	0	0.00	26.50	3	11,517	0.03%
2020/09/14	0	0.00	6	25.32	26.15	-6	11,405	-0.05%
2020/09/11	0	0.00	3	26.85	26.00	-3	11,235	-0.03%
2020/09/10	2	27.20	0	0.00	26.90	2	11,123	0.02%
2020/09/09	11	27.84	3	27.35	27.50	8	11,045	0.07%
2020/09/08	6	27.45	6	27.73	27.10	0	10,906	0.00%
2020/09/07	16	29.46	4	29.45	28.70	12	10,716	0.11%
2020/09/04	90	28.65	129	29.02	29.60	-39	10,534	-0.37%	大賣/
2020/09/03	99	28.96	414	29.64	29.00	-315	10,036	-3.14%	大賣/鉅額交易
2020/09/02	66	27.81	58	28.25	28.00	8	9,499	0.08%
2020/09/01	2	27.00	14	27.14	27.00	-12	9,447	-0.13%
2020/08/31	13	26.86	11	27.07	27.20	2	9,337	0.02%
2020/08/28	20	26.38	41	26.48	26.50	-21	9,153	-0.23%
2020/08/27	6	25.88	31	26.04	25.75	-25	9,005	-0.28%
2020/08/26	488	26.74	42	27.02	25.75	446	8,866	5.03%	大買/鉅額交易
2020/08/25	1	25.05	22	26.05	26.05	-21	8,134	-0.26%
2020/08/24	0	0.00	1	22.90	23.70	-1	8,044	-0.01%
2020/08/21	4	23.84	0	0.00	23.50	4	7,980	0.05%
2020/08/20	12	24.07	6	23.99	23.40	6	7,820	0.08%
2020/08/19	4	25.68	15	25.89	25.90	-11	7,567	-0.15%
2020/08/18	7.6	25.44	12.1	24.94	25.80	-4.6	7,345	-0.06%
2020/08/17	62	24.92	42	25.17	25.10	20	7,016	0.29%
2020/08/14	0	0.00	3	24.40	24.15	-3	6,639	-0.05%
2020/08/13	11	23.55	10	24.41	23.85	1	6,448	0.02%
2020/08/12	5	22.90	16	23.42	24.00	-11	6,039	-0.18%
2020/08/11	36	22.12	87.1	22.82	21.90	-51.1	5,662	-0.90%
2020/08/10	0	0.00	12.1	22.66	22.85	-12.1	4,937	-0.25%
2020/08/07	5	20.23	7	19.66	20.80	-2	4,861	-0.04%
2020/08/06	15	19.34	4	19.39	19.35	11	4,793	0.23%
2020/08/05	1	19.20	12	19.44	19.30	-11	4,725	-0.23%
2020/08/04	0	0.00	20	18.25	18.55	-20	4,700	-0.43%
2020/08/03	26	18.21	0	0.00	18.30	26	4,731	0.55%
2020/07/31	0	0.00	3	17.97	17.95	-3	4,808	-0.06%
2020/07/30	1	17.95	6	17.98	17.95	-5	4,948	-0.10%
2020/07/28	0	0.00	2	16.15	16.25	-2	4,737	-0.04%
2020/07/27	1	16.60	0	0.00	16.20	1	4,736	0.02%
2020/07/24	2	16.50	0	0.00	16.65	2	4,754	0.04%
2020/07/21	5	15.95	0	0.00	15.75	5	4,643	0.11%
2020/07/17	4	15.50	10	15.50	15.50	-6	4,627	-0.13%
2020/07/15	5	15.50	0	0.00	15.70	5	4,578	0.11%
2020/07/14	8	15.79	0	0.00	15.70	8	4,630	0.17%
2020/07/13	4	16.34	0	0.00	16.35	4	4,586	0.09%
2020/07/09	3	18.68	1	18.65	18.65	2	4,420	0.05%
2020/07/08	11	18.95	0	0.00	18.90	11	4,246	0.26%
2020/07/07	3	18.95	15	19.00	18.95	-12	4,145	-0.29%
2020/07/06	10	19.25	16	19.27	19.40	-6	4,033	-0.15%
2020/07/03	3	18.80	0	0.00	18.80	3	3,932	0.08%
2020/07/01	9	18.20	1	18.25	18.10	8	3,798	0.21%
2020/06/30	0	0.00	2	17.98	18.05	-2	3,765	-0.05%
2020/06/29	0	0.00	3	17.77	17.80	-3	3,688	-0.08%
2020/06/24	11	17.71	5	17.72	17.65	6	3,654	0.16%
2020/06/23	1	17.15	0	0.00	17.15	1	3,535	0.03%
2020/06/19	0	0.00	1	17.45	17.35	-1	3,554	-0.03%
2020/06/17	0	0.00	5	17.20	17.10	-5	3,611	-0.14%
2020/06/16	5	17.10	0	0.00	17.10	5	3,666	0.14%
2020/06/12	3	16.43	0	0.00	16.70	3	3,732	0.08%
2020/06/11	4	17.03	0	0.00	16.85	4	3,736	0.11%
2020/06/10	2	17.40	2	17.50	17.35	0	3,742	0.00%
2020/06/08	5	17.85	11	17.93	17.85	-6	3,848	-0.16%
2020/06/01	1	17.35	3	17.35	17.30	-2	3,836	-0.05%
2020/05/29	11	17.55	14	17.61	17.35	-3	3,982	-0.08%
2020/05/27	0	0.00	1	17.05	17.15	-1	3,917	-0.03%
2020/05/26	4	17.56	3	17.55	17.20	1	3,978	0.03%
2020/05/20	6	16.79	0	0.00	16.80	6	3,954	0.15%
2020/05/18	0	0.00	1	17.10	16.85	-1	4,128	-0.02%
2020/05/15	2	16.68	13	16.83	16.85	-11	4,230	-0.26%
2020/05/14	22	17.13	3	17.22	17.05	19	4,336	0.44%
2020/05/13	42	17.45	45	17.33	17.35	-3	4,454	-0.07%
2020/05/12	2	16.85	0	0.00	16.75	2	4,257	0.05%
2020/05/11	4	17.90	0	0.00	17.50	4	4,161	0.10%
2020/05/08	2	17.15	15	17.10	17.30	-13	3,963	-0.33%
2020/05/07	1	17.00	5	17.35	17.40	-4	3,873	-0.10%
2020/05/06	2	16.95	3	15.98	16.95	-1	3,715	-0.03%
2020/05/05	0	0.00	1	15.40	15.45	-1	3,530	-0.03%
2020/04/27	0	0.00	3	14.85	15.00	-3	3,618	-0.08%
2020/04/22	3	14.40	4	14.25	14.40	-1	3,765	-0.03%
2020/04/17	1	15.35	2	15.05	15.00	-1	3,963	-0.03%
2020/04/08	1	14.40	0	0.00	14.50	1	4,304	0.02%
2020/04/07	0	0.00	3	14.75	14.60	-3	4,325	-0.07%
2020/04/01	0	0.00	23	14.11	14.50	-23	4,451	-0.52%
2020/03/31	0	0.00	2	14.00	13.95	-2	4,419	-0.05%
2020/03/30	0	0.00	10	13.85	13.95	-10	4,395	-0.23%
2020/03/26	3	14.10	0	0.00	14.05	3	4,352	0.07%
2020/03/23	2	12.75	0	0.00	12.80	2	4,248	0.05%
2020/03/19	20	13.60	1	12.80	12.75	19	4,143	0.46%
2020/03/17	0	0.00	1	14.50	14.40	-1	4,038	-0.02%
2020/03/13	1	13.90	1	14.00	14.10	0	3,956	0.00%
2020/03/11	1	16.10	1	16.35	15.95	0	3,778	0.00%
2020/03/10	6	15.97	0	0.00	16.40	6	3,750	0.16%
2020/03/06	0	0.00	10	16.70	16.75	-10	3,635	-0.28%
2020/03/05	0	0.00	1	17.20	16.95	-1	3,607	-0.03%
2020/03/04	14	16.57	13	16.61	17.00	1	3,478	0.03%
2020/03/02	7	15.88	0	0.00	15.90	7	3,272	0.21%
2020/02/24	1	16.45	8	16.64	16.70	-7	3,081	-0.23%
2020/02/20	5	17.59	0	0.00	17.50	5	2,987	0.17%
2020/02/19	0	0.00	5	16.95	17.10	-5	2,859	-0.17%
2020/02/18	5	17.30	3	17.48	17.20	2	2,789	0.07%
2020/02/17	1	17.05	10	17.10	17.20	-9	2,656	-0.34%
2020/02/14	10	16.65	5	16.85	16.75	5	2,508	0.20%
2020/02/13	0	0.00	1	15.80	15.70	-1	2,339	-0.04%
2020/02/12	1	15.75	0	0.00	15.75	1	2,368	0.04%
2020/02/10	7	15.70	1	15.30	15.70	6	2,415	0.25%
2020/02/07	32	15.64	0	0.00	15.60	32	2,484	1.29%
2020/02/06	8	15.91	0	0.00	15.95	8	2,732	0.29%
2020/02/05	20	15.65	1	15.65	15.50	19	2,700	0.70%
2020/02/04	0	0.00	3	15.90	15.75	-3	2,676	-0.11%
2020/02/03	3	15.40	1	15.00	15.80	2	2,657	0.08%
2020/01/31	1	15.75	1	15.80	15.70	0	2,627	0.00%
2020/01/30	3	15.45	0	0.00	15.45	3	2,585	0.12%
2020/01/20	0	0.00	2	17.20	17.15	-2	2,514	-0.08%
2020/01/17	0	0.00	20	16.95	16.95	-20	2,533	-0.79%
2020/01/15	5	16.70	0	0.00	16.60	5	2,449	0.20%
2020/01/14	20	16.85	6	16.65	16.55	14	2,432	0.58%
2020/01/13	6	16.75	6	16.70	16.75	0	2,436	0.00%
2020/01/10	0	0.00	1	16.60	16.30	-1	2,313	-0.04%
2020/01/09	0	0.00	3	16.00	16.00	-3	2,221	-0.14%
2020/01/08	4	16.05	1	15.95	15.90	3	2,195	0.14%
2020/01/07	25	16.03	1	15.70	16.05	24	2,187	1.10%
2020/01/03	0	0.00	1	15.85	15.95	-1	2,108	-0.05%
2020/01/02	2	16.30	50	15.98	16.20	-48	2,077	-2.31%
2019/12/31	50	15.85	7	15.89	15.85	43	1,981	2.17%
2019/12/30	6	15.75	4	15.88	15.85	2	1,928	0.10%
2019/12/27	1	15.05	0	0.00	14.95	1	1,765	0.06%
2019/12/26	0	0.00	1	14.95	14.95	-1	1,760	-0.06%
2019/12/19	1	15.05	0	0.00	15.05	1	1,839	0.05%
2019/12/18	0	0.00	0	14.80	14.85	0	1,835	0.00%
2019/12/16	0	0.00	2	14.75	14.75	-2	1,867	-0.11%
2019/12/09	2	14.75	0	0.00	14.75	2	2,152	0.09%
2019/12/03	0	0.00	1	14.75	14.75	-1	2,292	-0.04%
2019/11/29	2	14.95	1	14.95	14.90	1	2,470	0.04%
2019/11/22	1	15.00	0	0.00	15.00	1	2,787	0.04%
2019/11/20	1	14.75	0	0.00	14.75	1	3,010	0.03%
2019/11/19	0	0.00	3	14.95	15.00	-3	3,622	-0.08%
2019/11/18	0	0.00	3	14.95	14.90	-3	3,878	-0.08%
2019/11/14	3	15.05	0	0.00	14.90	3	4,015	0.07%
2019/11/13	2	15.10	1	15.10	15.10	1	4,032	0.02%
2019/11/11	0	0.00	7	15.05	15.05	-7	4,217	-0.17%
2019/11/06	3	16.00	0	0.00	16.20	3	4,152	0.07%
2019/11/05	6	16.17	16	16.12	16.25	-10	4,060	-0.25%
2019/11/04	1	15.55	0	0.00	15.60	1	3,800	0.03%
2019/10/31	0	0.00	12	15.53	15.50	-12	3,790	-0.32%
2019/10/29	3	15.65	0	0.00	15.45	3	3,797	0.08%
2019/10/25	1	15.75	0	0.00	15.75	1	3,786	0.03%
2019/10/18	5	15.65	0	0.00	15.65	5	3,816	0.13%
2019/10/17	5	15.70	3	15.80	15.65	2	3,808	0.05%
2019/10/15	0	0.00	30	15.60	15.50	-30	3,781	-0.79%
2019/10/14	2	15.50	3	15.45	15.35	-1	3,729	-0.03%
2019/10/09	5	14.95	0	0.00	15.05	5	3,687	0.14%
2019/10/01	3	14.85	5	14.80	14.75	-2	3,745	-0.05%
2019/09/27	1	14.60	0	0.00	14.70	1	3,850	0.03%
2019/09/23	0	0.00	450	15.37	15.40	-450	3,798	-11.85%	大賣/鉅額交易
2019/09/20	5	15.37	1	15.55	15.55	4	3,781	0.11%
2019/09/19	20	15.35	0	0.00	15.35	20	3,772	0.53%
2019/09/18	10	15.45	0	0.00	15.45	10	3,768	0.27%
2019/09/12	1	16.05	112	16.13	15.95	-111	3,731	-2.97%	大賣/鉅額交易
2019/09/09	0	0.00	20	15.70	15.65	-20	3,495	-0.57%
2019/09/06	0	0.00	0.5	15.65	15.75	-0.5	3,502	-0.01%
2019/09/05	0	0.00	3	15.80	15.75	-3	3,567	-0.08%
2019/09/04	0	0.00	50	15.85	15.90	-50	3,516	-1.42%
2019/09/03	46	15.66	5	15.60	15.70	41	3,401	1.21%
2019/09/02	105	15.78	0	0.00	15.90	105	3,331	3.15%	大買/鉅額交易
2019/08/30	351	15.96	0	0.00	15.70	351	3,278	10.71%	大買/鉅額交易
2019/08/29	20	15.40	0	0.00	15.25	20	3,101	0.64%
2019/08/26	2	15.43	6	15.78	15.60	-4	2,977	-0.13%
2019/08/23	0	0.00	1	15.70	15.55	-1	2,875	-0.03%
2019/08/22	51	16.10	45	16.07	15.90	6	2,778	0.22%
2019/08/21	41	15.61	10	15.85	15.85	31	2,167	1.43%
2019/08/20	20	14.46	3	14.70	14.45	17	1,913	0.89%
2019/08/16	1	13.90	0	0.00	13.90	1	1,769	0.06%
2019/08/15	2	13.70	0	0.00	14.00	2	1,731	0.12%
2019/08/14	5	14.09	0	0.00	13.85	5	1,672	0.30%
2019/08/13	0	0.00	4	14.83	14.90	-4	1,569	-0.25%
2019/07/26	3	14.40	0	0.00	14.20	3	1,817	0.17%
2019/07/23	10	14.90	0	0.00	14.90	10	1,692	0.59%
2019/07/19	0	0.00	100	14.85	14.80	-100	1,723	-5.80%
2019/07/17	100	15.27	0	0.00	15.15	100	1,905	5.25%
2019/07/05	1	15.60	100	15.50	15.65	-99	3,035	-3.26%
2019/07/04	100	15.43	10	15.55	15.70	90	2,984	3.02%
2019/06/26	0	0.00	100	14.75	14.90	-100	2,943	-3.40%
2019/06/24	0	0.00	100	14.93	14.95	-100	3,000	-3.33%
2019/06/21	100	15.03	2	15.08	14.90	98	3,081	3.18%
2019/06/18	0	0.00	10	14.65	14.55	-10	3,162	-0.32%
2019/06/17	0	0.00	1	14.95	14.75	-1	3,152	-0.03%
2019/06/14	4	14.65	0	0.00	14.75	4	3,128	0.13%
2019/06/13	107	14.51	3	14.80	14.90	104	3,134	3.32%	大買/鉅額交易
2019/06/05	3	13.90	0	0.00	13.85	3	3,011	0.10%
2019/05/31	0	0.00	3	14.25	14.25	-3	2,999	-0.10%
2019/05/30	30	14.30	0	0.00	14.10	30	2,993	1.00%
2019/05/17	1	13.40	0	0.00	13.40	1	2,812	0.04%
2019/05/16	1	13.60	0	0.00	13.55	1	2,798	0.04%
2019/05/15	2	13.68	0	0.00	13.60	2	2,782	0.07%
2019/05/14	3	13.75	0	0.00	13.80	3	2,747	0.11%
2019/05/13	1	13.90	0	0.00	13.90	1	2,707	0.04%
2019/05/10	0	0.00	10	14.70	14.40	-10	2,665	-0.38%
2019/05/08	1	14.70	14	14.74	14.95	-13	2,536	-0.51%
2019/05/02	1	14.25	0	0.00	14.35	1	2,368	0.04%
2019/04/30	3	14.25	0	0.00	14.35	3	2,350	0.13%
2019/04/29	2	14.13	0	0.00	14.05	2	2,312	0.09%
2019/04/26	1	14.20	0	0.00	14.20	1	2,286	0.04%
2019/04/23	44	14.59	17	14.87	14.45	27	2,161	1.25%
2019/04/22	22	16.04	0	0.00	15.95	22	2,000	1.10%
2019/04/19	5	17.00	55	16.90	16.20	-50	1,943	-2.57%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	4	14.66	5	14.75	14.90	-1	1,679	-0.06%
2019/04/16	7	14.70	12	15.11	14.90	-5	1,600	-0.31%
2019/04/15	8	14.76	13	15.02	15.10	-5	1,442	-0.35%
2019/04/12	1	13.65	6.2	14.12	14.15	-5.2	1,168	-0.44%
2019/04/11	1	12.50	17	12.70	13.00	-16	910	-1.76%
2019/04/09	2	11.55	2	11.65	11.55	0	690	0.00%
2019/04/01	0	0.00	2	11.95	11.65	-2	616	-0.32%
2019/03/28	0	0.00	3	11.93	11.85	-3	549	-0.55%
2019/03/26	1	11.20	3	11.90	11.35	-2	462	-0.43%
2019/03/25	0	0.00	3	11.00	11.40	-3	369	-0.81%
2019/03/22	0	0.00	4	10.63	10.65	-4	262	-1.52%
2019/03/19	0	10.10	0	0.00	10.15	0	224	0.00%
2019/03/07	0	0.00	1	9.70	9.78	-1	168	-0.60%
2019/02/25	1	9.48	0	0.00	9.48	1	171	0.58%
2019/01/25	0	0.00	1	9.74	9.74	-1	162	-0.62%
2019/01/16	0	0.00	2	9.55	9.93	-2	147	-1.36%
2018/10/09	1	9.56	0	0.00	9.51	1	355	0.28%
2018/10/08	2	9.62	0	0.00	9.71	2	363	0.55%
2018/09/03	2	10.05	0	0.00	10.15	2	485	0.41%
2018/08/29	0	0.00	1	10.05	10.15	-1	500	-0.20%
2018/08/23	1	10.20	0	0.00	10.30	1	545	0.18%
2018/08/15	2	10.25	0	0.00	10.30	2	565	0.35%
2018/08/13	2	10.50	0	0.00	10.50	2	572	0.35%
2018/07/20	0	0.00	2	10.85	10.90	-2	598	-0.33%
2018/07/17	0	0.00	2	10.43	10.45	-2	538	-0.37%
2018/07/16	1	10.65	0	0.00	10.60	1	538	0.19%
2018/07/13	1	10.65	0	0.00	10.70	1	535	0.19%
2018/07/09	2	10.75	0	0.00	10.85	2	660	0.30%
2018/07/06	0	0.00	2	11.10	11.15	-2	657	-0.30%
2018/07/05	0	0.00	2	10.90	10.90	-2	694	-0.29%
2018/06/28	0	0.00	0	10.70	10.75	0	730	0.00%
2018/06/21	2	10.85	0	0.00	10.85	2	743	0.27%
2018/06/19	0	0.00	2	11.00	10.95	-2	778	-0.26%
2018/05/31	0	0.00	1	11.50	11.40	-1	727	-0.14%
2018/05/30	0	0.00	4	11.20	11.25	-4	708	-0.56%
2018/05/29	1	11.05	0	0.00	10.90	1	699	0.14%
2018/04/27	0	0.00	20	10.40	10.35	-20	832	-2.40%
2018/04/24	0	0.00	3	10.45	10.55	-3	893	-0.34%
2018/04/19	0	0.00	10	10.91	10.85	-10	911	-1.10%
2018/04/17	2	10.95	0	0.00	10.95	2	924	0.22%
2018/04/16	0	0.00	4	11.45	11.45	-4	935	-0.43%
2018/04/13	21	11.89	5	11.70	11.70	16	949	1.68%
2018/04/11	4	11.75	19	11.72	11.65	-15	869	-1.72%
2018/04/10	25	11.90	12	11.90	11.90	13	828	1.57%
2018/02/07	0	0.00	10	11.00	10.95	-10	2,338	-0.43%
2018/02/06	1	10.55	12	10.90	10.80	-11	2,334	-0.47%
2018/01/31	0	0.00	5	12.14	12.25	-5	2,332	-0.21%
2018/01/29	10	12.55	0	0.00	12.45	10	2,310	0.43%
2018/01/26	2	12.10	0	0.00	12.10	2	2,249	0.09%
2018/01/23	0	0.00	3	12.35	12.15	-3	2,244	-0.13%
2018/01/18	9	12.38	5	12.30	12.30	4	2,209	0.18%
2018/01/17	2	12.15	0	0.00	12.15	2	2,181	0.09%
2018/01/16	0	0.00	7	12.30	12.25	-7	2,179	-0.32%
2018/01/10	0	0.00	1	12.50	12.45	-1	2,245	-0.04%
2018/01/09	5	12.35	0	0.00	12.45	5	2,231	0.22%
2018/01/05	2	12.40	0	0.00	12.45	2	2,222	0.09%
2018/01/04	0	0.00	3	12.50	12.50	-3	2,207	-0.14%
2018/01/03	18	12.87	2	12.75	12.65	16	2,193	0.73%
2018/01/02	0	0.00	2	12.75	12.55	-2	2,142	-0.09%