隆大 (5519)-臺銀-高雄券商分點個股進出

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
41.50
漲跌
▼0.45
漲幅
-1.07%
成交量
2,305張
產業
上市營建類股
224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

隆大 (5519)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	41.58	0	0.00	41.50	2	3,056	0.07%
2024/05/14	4	41.42	1.2	41.87	41.95	2.8	3,030	0.09%
2024/05/13	4.2	42.20	4	42.08	41.75	0.2	2,995	0.01%
2024/05/10	26	42.42	104	41.44	41.85	-78	2,935	-2.66%	大賣/
2024/05/09	13.5	45.13	25	46.90	43.25	-11.5	2,834	-0.41%
2024/05/08	52	45.77	39.1	45.97	45.30	12.9	2,682	0.48%
2024/05/07	53.1	49.95	13	49.17	48.70	40.1	2,540	1.58%
2024/05/06	46	54.51	50.3	54.23	54.10	-4.3	2,377	-0.18%
2024/05/03	53.3	51.52	41.2	52.14	54.50	12.1	2,203	0.55%
2024/05/02	9	51.62	23.1	51.16	52.00	-14.1	1,922	-0.73%
2024/04/30	20.1	46.05	16.1	47.14	47.35	4	1,756	0.23%
2024/04/29	19.1	47.34	19	47.38	47.55	0.1	1,696	0.01%
2024/04/26	6	44.02	0	44.15	44.10	6	1,609	0.37%
2024/04/25	0	0.00	19	43.80	43.70	-19	1,583	-1.20%
2024/04/24	0	42.80	2	42.70	42.60	-2	1,557	-0.13%
2024/04/23	10	42.29	31.8	42.26	42.95	-21.8	1,549	-1.41%
2024/04/22	23	42.23	30.2	42.82	41.60	-7.2	1,514	-0.48%
2024/04/19	46.2	41.64	15	41.75	42.20	31.2	1,479	2.11%
2024/04/18	4	40.48	4.3	41.50	42.90	-0.3	1,427	-0.02%
2024/04/17	20	39.18	24	39.94	40.10	-4	1,376	-0.29%
2024/04/16	57	38.75	7	38.52	38.10	50	1,367	3.66%
2024/04/15	15	39.45	5	40.15	39.65	10	1,341	0.75%
2024/04/12	2	39.65	1	39.70	39.80	1	1,337	0.07%
2024/04/11	61	39.08	0	0.00	39.10	61	1,332	4.58%
2024/04/10	70	40.09	0.2	40.37	40.05	69.8	1,296	5.38%
2024/04/09	21	40.41	12	40.86	40.80	9	1,273	0.71%
2024/04/08	117	39.36	4	39.03	40.45	113	1,266	8.92%	大買/鉅額交易
2024/04/03	5.1	40.97	3	41.20	40.55	2.1	1,216	0.17%
2024/04/02	12.1	41.06	26.2	41.58	42.30	-14	1,185	-1.18%
2024/04/01	27	40.90	7.1	41.64	40.90	20	1,156	1.73%
2024/03/29	0	0.00	4	40.85	40.75	-4	1,149	-0.35%
2024/03/28	6.1	40.10	3	40.50	40.20	3.1	1,142	0.27%
2024/03/27	2.2	40.68	15.2	40.34	40.45	-13	1,134	-1.15%
2024/03/26	4	38.85	5	39.34	39.00	-1	1,120	-0.09%
2024/03/25	0	0.00	14	38.75	38.85	-14	1,098	-1.27%
2024/03/22	7	37.92	1	37.85	38.00	6	1,093	0.55%
2024/03/21	2	38.85	23	39.04	39.10	-21	1,088	-1.93%
2024/03/20	22	37.23	0.2	37.70	37.00	21.8	1,061	2.05%
2024/03/18	5	36.40	5	37.45	38.00	0	1,047	0.00%
2024/03/15	19.5	38.39	0	0.00	37.90	19.5	1,029	1.89%
2024/03/14	1	38.90	13	39.07	39.30	-12	1,021	-1.17%
2024/03/13	8	37.53	1	38.10	38.50	7	1,068	0.66%
2024/03/12	22	38.01	51	38.72	37.90	-29	1,056	-2.75%
2024/03/11	15	36.27	29	37.94	35.95	-14	980	-1.43%
2024/03/08	14	34.64	1	35.10	34.70	13	895	1.45%
2024/03/07	1	36.10	1	35.60	35.60	0	899	0.00%
2024/03/06	0	0.00	6	35.49	35.85	-6	907	-0.66%
2024/03/05	9	35.30	0	0.00	35.40	9	908	0.99%
2024/03/04	9	35.54	1	35.65	35.90	8	910	0.88%
2024/03/01	3	34.70	0	0.00	34.70	3	900	0.33%
2024/02/29	7	35.15	0	0.00	35.00	7	900	0.78%
2024/02/27	4	35.20	6	34.82	35.00	-2	908	-0.22%
2024/02/26	4	35.25	0	0.00	35.15	4	922	0.43%
2024/02/23	1	35.30	0	0.00	35.30	1	917	0.11%
2024/02/22	17	35.45	0	0.00	35.45	17	919	1.85%
2024/02/21	17.1	35.47	11	35.48	35.85	6.1	924	0.66%
2024/02/20	27	34.00	5	34.15	34.10	22	901	2.44%
2024/02/19	37	33.18	15	33.14	33.35	22	909	2.42%
2024/02/15	1	31.95	0	0.00	31.90	1	916	0.11%
2024/02/05	15	31.27	1	31.20	31.60	14	926	1.51%
2024/02/02	49	31.64	1	31.60	31.60	48	960	5.00%
2024/02/01	0	0.00	3	32.00	32.00	-3	990	-0.30%
2024/01/31	48	31.67	0	0.00	31.50	48	1,007	4.77%
2024/01/30	14	31.19	7.2	31.51	31.60	6.8	1,005	0.68%
2024/01/29	0	0.00	6	30.95	31.20	-6	1,021	-0.59%
2024/01/26	1	30.35	0	0.00	30.40	1	1,011	0.10%
2024/01/25	0	0.00	2	30.30	30.30	-2	1,012	-0.20%
2024/01/22	1	30.70	14	30.15	30.45	-13	1,001	-1.30%
2024/01/18	1	29.10	0	0.00	28.85	1	976	0.10%
2024/01/17	0.3	29.01	0	0.00	28.85	0.3	971	0.03%
2024/01/16	6	29.60	0	0.00	29.60	6	954	0.63%
2024/01/15	2	29.60	0	0.00	30.20	2	953	0.21%
2024/01/12	6	29.50	0	0.00	29.40	6	944	0.64%
2024/01/10	0.2	29.65	0	0.00	29.55	0.2	950	0.02%
2024/01/08	0	0.00	1	30.65	30.65	-1	983	-0.10%
2024/01/04	1	29.90	0	0.00	29.90	1	980	0.10%
2024/01/02	0	0.00	1	30.00	30.20	-1	978	-0.10%
2023/12/29	1	29.75	0	0.00	29.85	1	964	0.10%
2023/12/26	2	29.75	14	30.01	30.00	-12	954	-1.26%
2023/12/25	4	29.45	0	0.00	29.15	4	937	0.43%
2023/12/21	9	29.19	15	29.35	29.00	-6	929	-0.65%
2023/12/20	5	29.65	0	0.00	29.60	5	915	0.55%
2023/12/19	0	0.00	1	29.50	29.75	-1	908	-0.11%
2023/12/18	6	29.90	0	0.00	29.75	6	902	0.66%
2023/12/15	0	0.00	2	29.90	30.00	-2	890	-0.22%
2023/12/14	6	30.08	6	30.45	30.00	0	880	0.00%
2023/12/11	7	29.90	0	0.00	29.95	7	846	0.83%
2023/12/08	5	31.17	16	30.85	30.80	-11	822	-1.34%
2023/12/07	0	0.00	10	30.10	29.85	-10	750	-1.33%
2023/12/06	0	0.00	6	29.65	29.70	-6	725	-0.83%
2023/12/04	3	29.50	0	0.00	29.45	3	705	0.43%
2023/12/01	0	0.00	2	29.63	29.65	-2	673	-0.30%
2023/11/30	2	29.10	0	0.00	29.20	2	662	0.30%
2023/11/29	7	28.96	1	29.00	28.95	6	652	0.92%
2023/11/28	2	29.40	0	0.00	29.35	2	642	0.31%
2023/11/24	4	28.80	0	0.00	28.80	4	628	0.64%
2023/11/22	8	29.60	0	0.00	29.55	8	589	1.36%
2023/11/20	0	0.00	40	29.85	29.90	-40	565	-7.08%
2023/11/17	0	0.00	8	29.71	29.80	-8	546	-1.46%
2023/11/16	1	29.55	6	29.43	29.50	-5	527	-0.95%
2023/11/15	5	28.36	8	28.48	28.60	-3	500	-0.60%
2023/11/13	1	27.85	26.2	27.88	27.80	-25.2	476	-5.29%
2023/11/10	14.1	27.58	1	28.10	27.20	13.1	455	2.87%
2023/11/09	13.1	28.27	8	27.95	28.50	5.1	416	1.22%
2023/11/08	5	26.90	4	27.34	27.55	1	382	0.26%
2023/11/07	3	26.50	0	0.00	26.65	3	358	0.84%
2023/11/06	1	26.40	13	26.61	26.50	-12	355	-3.38%
2023/11/01	0.2	25.05	0	0.00	25.00	0.2	322	0.06%
2023/10/31	3	25.10	0	0.00	25.10	3	322	0.93%
2023/10/27	0.1	25.15	0	0.00	25.10	0.1	319	0.03%
2023/10/26	3	25.10	0	0.00	25.10	3	315	0.95%
2023/10/25	0	0.00	5	25.05	25.15	-5	312	-1.60%
2023/10/23	0.1	25.00	0	0.00	24.95	0.1	307	0.03%
2023/10/19	4	24.75	1	25.10	25.10	3	303	0.99%
2023/10/18	2	24.70	0	0.00	24.75	2	296	0.68%
2023/10/17	2.1	25.05	0	0.00	24.90	2.1	295	0.71%
2023/10/16	1	24.85	5	25.10	25.20	-4	303	-1.32%
2023/10/13	3.5	24.38	0	0.00	24.45	3.5	277	1.26%
2023/10/12	0	0.00	19	23.95	23.90	-19	268	-7.07%
2023/10/11	0	0.00	1	23.85	23.90	-1	272	-0.37%
2023/10/06	0	0.00	5	23.60	23.70	-5	287	-1.74%
2023/10/03	0	0.00	2	23.75	23.60	-2	327	-0.61%
2023/09/28	0	0.00	0	23.65	23.60	0	335	-0.01%
2023/09/27	1	23.35	1	23.05	23.30	0	335	0.00%
2023/09/26	1	23.05	2	23.05	22.95	-1	334	-0.30%
2023/09/19	0.1	23.05	0	0.00	22.90	0.1	345	0.04%
2023/09/18	0	0.00	4	23.05	22.95	-4	349	-1.14%
2023/09/15	1	22.80	0	0.00	22.80	1	349	0.29%
2023/09/07	5	22.86	0	0.00	22.60	5	377	1.32%
2023/09/01	5	22.55	0	0.00	22.50	5	376	1.33%
2023/08/30	1	22.45	5	22.40	22.45	-4	377	-1.06%
2023/08/28	0	0.00	1	22.50	22.45	-1	383	-0.26%
2023/08/25	1	22.40	0	0.00	22.45	1	384	0.26%
2023/08/24	1	22.50	0	0.00	22.45	1	384	0.27%
2023/08/21	1	22.60	0	0.00	22.65	1	390	0.26%
2023/08/14	1	22.70	0	0.00	22.45	1	407	0.25%
2023/08/11	0	0.00	30	22.81	22.90	-30	407	-7.36%
2023/08/04	1	22.20	0	0.00	22.35	1	402	0.25%
2023/08/01	1	22.00	0	0.00	22.00	1	407	0.25%
2023/07/27	0	0.00	0	22.65	22.45	0	409	0.00%
2023/07/19	1.1	22.11	0	0.00	21.95	1.1	410	0.26%
2023/07/17	1	22.65	0	0.00	22.75	1	384	0.26%
2023/07/13	10	23.10	0	0.00	23.10	10	374	2.67%
2023/07/12	5	25.23	0	0.00	25.05	5	360	1.39%
2023/07/11	0	0.00	1	25.20	25.25	-1	353	-0.28%
2023/07/10	4	25.10	24	25.09	25.15	-20	362	-5.51%
2023/06/30	0	0.00	0	25.10	24.95	0	355	-0.01%
2023/06/29	0	0.00	3	25.00	25.00	-3	357	-0.84%
2023/06/20	0	0.00	6	25.10	25.05	-6	362	-1.66%
2023/06/19	16	25.01	0	0.00	25.00	16	361	4.42%
2023/06/15	10	24.60	0	0.00	24.65	10	347	2.88%
2023/06/05	0	0.00	2	24.70	24.75	-2	366	-0.55%
2023/05/29	0	0.00	1	24.60	24.55	-1	408	-0.24%
2023/05/26	0	0.00	10	24.53	24.55	-10	423	-2.36%
2023/05/25	1	24.75	0	0.00	24.65	1	436	0.23%
2023/05/17	2	24.20	0	0.00	24.15	2	431	0.46%
2023/05/16	1	24.25	0	0.00	24.25	1	427	0.23%
2023/05/15	2	24.10	0	0.00	24.15	2	424	0.47%
2023/05/11	5	24.15	1	24.20	24.00	4	423	0.94%
2023/05/10	5	24.40	0	0.00	24.45	5	417	1.20%
2023/05/09	7	24.63	0	0.00	24.55	7	414	1.69%
2023/05/02	5	24.48	0	0.00	24.50	5	400	1.25%
2023/04/24	1	24.25	0	0.00	24.25	1	390	0.26%
2023/04/20	1	24.60	0	0.00	24.55	1	379	0.26%
2023/04/19	0	0.00	2.1	24.65	24.70	-2.1	380	-0.56%
2023/04/17	5	24.75	0	0.00	24.70	5	369	1.35%
2023/04/14	0	0.00	1	25.00	24.85	-1	364	-0.27%
2023/04/13	3	24.83	0	0.00	24.80	3	355	0.84%
2023/04/11	0	0.00	1	24.20	24.15	-1	319	-0.31%
2023/03/28	0	23.70	0	0.00	23.70	0	291	0.00%
2023/03/27	1	23.90	0	0.00	23.90	1	284	0.35%
2023/03/24	0	0.00	1	24.05	24.15	-1	282	-0.35%
2023/03/23	0	0.00	50	24.15	24.20	-50	280	-17.82%
2023/03/21	0	0.00	5	24.00	24.00	-5	273	-1.83%
2023/03/17	1	23.85	2	24.00	23.75	-1	268	-0.37%
2023/03/16	1	23.85	0	0.00	23.75	1	266	0.38%
2023/03/15	0	0.00	1	23.90	24.05	-1	262	-0.38%
2023/03/14	0	0.00	1	23.90	23.80	-1	259	-0.39%
2023/03/13	1	23.80	1.3	23.70	23.90	-0.3	260	-0.11%
2023/03/10	2	23.98	0	0.00	24.00	2	258	0.77%
2023/03/09	1	24.10	4	24.16	24.15	-3	255	-1.17%
2023/03/08	1	24.10	0	0.00	24.10	1	253	0.39%
2023/03/06	0	0.00	21	24.00	24.00	-21	241	-8.71%
2023/03/03	0	23.85	0	0.00	23.95	0	233	0.00%
2023/03/02	1	23.75	0	0.00	23.70	1	224	0.45%
2023/03/01	1	23.65	2	23.70	23.70	-1	218	-0.46%
2023/02/24	3	23.32	0	0.00	23.35	3	207	1.45%
2023/02/16	2	22.50	0	0.00	22.50	2	163	1.22%
2023/02/08	2	22.55	0	0.00	22.60	2	183	1.09%
2023/02/06	0	0.00	3	22.70	22.60	-3	184	-1.63%
2023/02/03	0	0.00	10	22.40	22.50	-10	184	-5.42%
2023/02/02	0	0.00	3	22.35	22.40	-3	183	-1.64%
2023/02/01	0	0.00	0.1	22.40	22.35	-0.1	180	-0.03%
2023/01/31	3	22.30	0	0.00	22.40	3	179	1.67%
2023/01/17	0	0.00	1	22.15	22.15	-1	177	-0.56%
2023/01/11	0	0.00	1	22.40	22.30	-1	176	-0.57%
2023/01/10	0	0.00	0.1	22.50	22.35	-0.1	177	-0.07%
2023/01/09	0	0.00	2	22.40	22.40	-2	176	-1.13%
2023/01/05	0	22.50	0	0.00	22.30	0	178	0.00%
2023/01/03	0	0.00	1	22.30	22.30	-1	181	-0.55%
2022/12/30	0	0.00	1	22.45	22.40	-1	179	-0.56%
2022/12/27	0	0.00	1	22.75	22.65	-1	184	-0.54%
2022/12/26	0	0.00	1	22.75	22.65	-1	186	-0.54%
2022/12/23	0	0.00	2	22.75	22.80	-2	187	-1.07%
2022/12/06	0	0.00	3	22.95	23.00	-3	271	-1.11%
2022/12/05	2	22.95	0	0.00	23.00	2	273	0.73%
2022/11/17	0	0.00	2	22.00	22.20	-2	287	-0.70%
2022/11/14	0	0.00	1	22.15	22.20	-1	286	-0.35%
2022/11/11	0	0.00	3	22.15	22.20	-3	280	-1.07%
2022/11/10	0.2	22.05	0	0.00	22.15	0.2	278	0.08%
2022/11/07	10	21.50	0	0.00	21.50	10	273	3.66%
2022/11/01	0	0.00	2	20.70	20.70	-2	294	-0.68%
2022/09/29	2	21.75	0	0.00	21.80	2	354	0.56%
2022/09/22	0	0.00	15	22.50	22.50	-15	342	-4.38%
2022/09/15	0	0.00	1	22.25	22.20	-1	323	-0.31%
2022/09/12	1	22.00	0	0.00	21.90	1	314	0.32%
2022/09/08	10	21.80	0	0.00	21.80	10	311	3.21%
2022/09/02	1	21.75	0	0.00	21.65	1	311	0.32%
2022/08/18	0	0.00	5	21.38	21.50	-5	308	-1.62%
2022/08/15	1	21.20	0	0.00	21.25	1	309	0.32%
2022/08/12	0.2	21.45	0	0.00	21.35	0.2	308	0.06%
2022/08/10	6	21.00	0	0.00	21.05	6	308	1.95%
2022/08/08	56	20.46	0	0.00	20.40	56	326	17.14%
2022/08/05	0.3	22.80	8	22.58	22.65	-7.7	311	-2.49%
2022/08/02	0	0.00	3	22.43	22.60	-3	289	-1.04%
2022/07/12	2	21.10	4	21.15	21.25	-2	352	-0.57%
2022/06/30	1	21.90	0	0.00	21.75	1	405	0.25%
2022/06/23	0	22.00	0	0.00	21.95	0	475	0.00%
2022/06/22	0	0.00	1	21.85	21.85	-1	480	-0.21%
2022/06/20	0	21.95	0	0.00	22.00	0	519	0.00%
2022/06/17	0	0.00	1	22.05	22.15	-1	522	-0.19%
2022/06/08	0	0.00	1	22.60	22.55	-1	560	-0.18%
2022/06/07	2	21.93	0	0.00	21.95	2	563	0.35%
2022/05/24	0	0.00	10	21.55	21.60	-10	636	-1.57%
2022/05/23	8	21.70	0	0.00	21.65	8	638	1.25%
2022/05/18	3	21.85	0	0.00	22.00	3	650	0.46%
2022/05/12	20	21.88	0	0.00	21.55	20	650	3.08%
2022/05/11	2	22.05	0	0.00	22.05	2	664	0.30%
2022/05/10	23	21.97	10	21.95	22.05	13	679	1.91%
2022/05/09	55	22.29	2	22.15	22.10	53	686	7.72%
2022/05/06	30	22.72	20	22.67	22.75	10	676	1.48%
2022/05/05	50	22.95	0	0.00	22.95	50	671	7.44%
2022/05/03	15	22.93	0	0.00	22.95	15	679	2.21%
2022/04/29	0	0.00	2	23.15	23.00	-2	684	-0.29%
2022/04/28	0	23.10	0	0.00	23.05	0	687	0.00%
2022/04/27	25.1	22.97	0	0.00	23.10	25.1	686	3.65%
2022/04/26	20	23.30	0	0.00	23.45	20	689	2.90%
2022/04/25	0	0.00	1	23.85	23.25	-1	688	-0.15%
2022/04/12	26	23.18	1	23.05	23.35	25	776	3.22%
2022/04/11	10	23.80	2	23.75	23.60	8	788	1.01%
2022/04/08	0	0.00	1	24.20	24.25	-1	793	-0.13%
2022/04/07	90	24.18	2	23.85	23.95	88	800	11.00%
2022/04/06	44	24.60	0	0.00	24.60	44	788	5.58%
2022/04/01	1	25.00	0	0.00	25.05	1	771	0.13%
2022/03/31	0	0.00	10	24.90	25.10	-10	751	-1.33%
2022/03/30	0.1	24.50	0	0.00	24.50	0.1	724	0.01%
2022/03/25	0	0.00	1	24.35	24.35	-1	695	-0.14%
2022/03/23	10	23.90	1	24.00	24.20	9	677	1.33%
2022/03/21	5	23.50	0	0.00	23.55	5	645	0.78%
2022/03/18	17	23.48	4	23.43	23.60	13	636	2.04%
2022/03/16	1	23.00	1	22.75	22.80	0	607	0.00%
2022/03/15	0	0.00	1	22.85	22.85	-1	608	-0.16%
2022/03/09	1	22.85	0	0.00	22.85	1	610	0.16%
2022/03/08	2	22.53	0	0.00	22.45	2	599	0.33%
2022/03/07	1	22.80	0	0.00	23.00	1	591	0.17%
2022/03/04	1	23.20	0	0.00	23.30	1	584	0.17%
2022/03/03	0	0.00	23	23.10	23.20	-23	582	-3.95%
2022/03/02	5	22.94	0	0.00	23.05	5	584	0.85%
2022/03/01	1	22.85	8	22.80	22.80	-7	581	-1.20%
2022/02/24	0.3	23.00	3	23.18	22.75	-2.7	574	-0.47%
2022/02/23	0	0.00	6	23.23	23.15	-6	565	-1.06%
2022/02/22	1	23.10	0	0.00	23.00	1	568	0.18%
2022/02/18	0	0.00	6	23.28	23.40	-6	574	-1.05%
2022/02/17	2	23.30	20	23.35	23.30	-18	583	-3.09%
2022/02/16	1	23.20	5	23.20	23.20	-4	589	-0.68%
2022/02/15	3	23.13	0	0.00	23.00	3	611	0.49%
2022/02/14	7	23.13	0	0.00	23.05	7	666	1.05%
2022/02/11	52	23.50	20	23.01	23.55	32	700	4.57%
2022/02/10	2	23.15	0	0.00	23.15	2	679	0.29%
2022/02/09	2	23.00	0	0.00	23.00	2	664	0.30%
2022/02/08	4	22.55	9	22.75	22.75	-5	654	-0.76%
2022/02/07	4	22.15	0	0.00	22.50	4	655	0.61%
2022/01/26	3	22.10	0	0.00	22.15	3	655	0.46%
2022/01/25	0	0.00	1.2	22.29	21.80	-1.2	655	-0.18%
2022/01/24	1	22.00	0	0.00	22.25	1	650	0.15%
2022/01/21	1	22.45	20	22.46	22.45	-19	646	-2.94%
2022/01/20	3	23.00	2	22.85	22.85	1	636	0.16%
2022/01/19	16	22.89	5	22.90	23.00	11	634	1.73%
2022/01/14	0	0.00	10	22.50	22.50	-10	618	-1.62%
2022/01/13	0	0.00	1	22.90	22.85	-1	612	-0.16%
2022/01/12	6	22.68	8	22.79	22.80	-2	606	-0.33%
2022/01/11	0	0.00	3	22.93	22.85	-3	592	-0.51%
2022/01/10	0	0.00	3.3	22.80	22.85	-3.3	576	-0.57%
2022/01/07	17	22.56	10	22.40	22.60	7	561	1.25%
2022/01/06	2	22.50	11	22.49	22.50	-9	551	-1.63%
2022/01/05	2	22.45	13	22.32	22.30	-11	549	-2.00%
2022/01/04	1	22.00	0	0.00	22.15	1	537	0.19%
2022/01/03	4	21.90	8	21.95	21.80	-4	519	-0.77%
2021/12/30	3	21.75	8	21.71	21.60	-5	511	-0.98%
2021/12/29	2	21.60	0	0.00	21.55	2	503	0.40%
2021/12/23	4	21.20	1	21.20	21.20	3	557	0.54%
2021/12/21	1	21.15	0	0.00	21.10	1	579	0.17%
2021/12/10	1	21.30	0	0.00	21.25	1	683	0.15%
2021/12/06	0	0.00	1	21.20	21.30	-1	705	-0.14%
2021/12/03	0	0.00	4	21.30	21.30	-4	712	-0.56%
2021/11/29	1	20.60	4	20.70	20.75	-3	750	-0.40%
2021/11/26	3	20.95	0	0.00	20.90	3	762	0.39%
2021/11/23	0	0.00	20	21.16	21.10	-20	839	-2.38%
2021/11/22	1	21.10	2	21.30	21.20	-1	852	-0.12%
2021/11/19	2	21.20	0	0.00	21.20	2	861	0.23%
2021/11/17	1	21.30	0	0.00	21.40	1	874	0.11%
2021/11/16	7	21.50	1	21.50	21.30	6	871	0.69%
2021/11/15	15	21.65	0	0.00	21.55	15	875	1.71%
2021/11/12	15	21.84	4	21.63	21.75	11	872	1.26%
2021/11/11	12	21.85	12	21.92	22.05	0	854	0.00%
2021/11/10	42	21.30	19	21.49	21.05	23	812	2.83%
2021/11/09	0	0.00	8	20.51	20.50	-8	776	-1.03%
2021/11/08	0	0.00	10	20.50	20.50	-10	782	-1.28%
2021/11/03	10	20.55	0	0.00	20.55	10	809	1.23%
2021/11/01	0	0.00	40	20.40	20.45	-40	811	-4.93%
2021/10/26	5	20.40	0	0.00	20.45	5	829	0.60%
2021/10/22	5	20.30	0	0.00	20.20	5	844	0.59%
2021/10/21	5	20.50	0	0.00	20.30	5	848	0.59%
2021/10/19	7	20.44	0	0.00	20.45	7	860	0.81%
2021/10/13	1	20.85	0	0.00	20.65	1	922	0.11%
2021/10/07	0	0.00	3	21.23	21.20	-3	927	-0.32%
2021/10/06	1	21.20	0	0.00	21.10	1	935	0.11%
2021/10/04	1	21.20	1	21.20	21.05	0	952	0.00%
2021/10/01	2	21.50	0	0.00	21.40	2	968	0.21%
2021/09/30	2	21.55	0	0.00	21.75	2	962	0.21%
2021/09/29	0	0.00	1	21.15	21.25	-1	949	-0.11%
2021/09/24	1	21.40	0	0.00	21.15	1	948	0.11%
2021/09/22	0	0.00	5	21.17	20.85	-5	933	-0.54%
2021/09/17	0	0.00	1	21.00	21.10	-1	920	-0.11%
2021/09/14	0	0.00	5	20.45	20.35	-5	920	-0.54%
2021/09/13	6	20.29	1	20.25	20.40	5	939	0.53%
2021/09/06	1	19.70	0	0.00	19.65	1	971	0.10%
2021/09/03	1	19.80	0	0.00	19.80	1	973	0.10%
2021/09/02	2	19.98	1	19.90	19.90	1	975	0.10%
2021/08/31	2	20.13	0	0.00	20.10	2	962	0.21%
2021/08/30	1	20.55	0	0.00	20.60	1	958	0.10%
2021/08/27	3	22.25	2	22.50	22.50	1	942	0.11%
2021/08/26	1	22.20	0	0.00	22.20	1	914	0.11%
2021/08/24	2	22.15	0	0.00	22.30	2	959	0.21%
2021/08/23	1	21.85	0	0.00	22.00	1	960	0.10%
2021/08/20	3	21.65	0	0.00	21.75	3	967	0.31%
2021/08/18	2	21.70	0	0.00	21.85	2	967	0.21%
2021/08/17	7	21.88	0	0.00	21.85	7	974	0.72%
2021/08/16	0	0.00	1	21.80	21.80	-1	985	-0.10%
2021/08/13	1.2	22.03	0	0.00	22.00	1.2	1,001	0.12%
2021/08/11	0	0.00	7	22.15	21.95	-7	1,034	-0.68%
2021/08/10	1	22.15	7	22.24	22.15	-6	1,058	-0.57%
2021/08/09	2	22.40	0	0.00	22.40	2	1,112	0.18%
2021/08/05	0.3	22.50	2	22.50	22.50	-1.7	1,230	-0.14%
2021/08/04	40	22.65	0	0.00	22.55	40	1,365	2.93%
2021/08/03	1	22.25	0	0.00	22.55	1	1,534	0.07%
2021/08/02	2	22.20	0	0.00	22.35	2	1,576	0.13%
2021/07/29	2	22.15	0	0.00	22.15	2	1,661	0.12%
2021/07/28	7	22.13	2	22.20	22.20	5	1,705	0.29%
2021/07/27	5	22.58	0	0.00	22.35	5	1,786	0.28%
2021/07/23	0	0.00	3	22.70	22.85	-3	1,927	-0.16%
2021/07/22	3	22.30	0	0.00	22.35	3	1,994	0.15%
2021/07/21	3	22.80	0	0.00	22.40	3	2,202	0.14%
2021/07/20	3	23.00	0	0.00	23.05	3	2,278	0.13%
2021/07/19	16	23.15	17	23.29	23.35	-1	2,360	-0.04%
2021/07/16	0	0.00	1	22.65	22.80	-1	2,486	-0.04%
2021/07/15	0	0.00	11	22.67	22.65	-11	2,626	-0.42%
2021/07/14	0	0.00	1	22.25	22.30	-1	2,741	-0.04%
2021/07/13	0	0.00	5	22.35	22.30	-5	2,916	-0.17%
2021/07/12	3	22.40	0	0.00	22.35	3	3,026	0.10%
2021/07/09	9	22.61	0	0.00	22.55	9	3,054	0.29%
2021/07/08	1	22.60	12	22.84	22.80	-11	3,129	-0.35%
2021/07/07	7	22.35	0	0.00	22.30	7	3,290	0.21%
2021/07/06	0	0.00	1	22.05	22.10	-1	3,373	-0.03%
2021/07/05	2	22.00	0	0.00	21.95	2	3,551	0.06%
2021/07/02	1	21.85	20	21.88	21.90	-19	3,579	-0.53%
2021/07/01	5	22.00	0	0.00	21.80	5	3,628	0.14%
2021/06/30	3	21.85	0	0.00	21.90	3	3,643	0.08%
2021/06/24	0	0.00	6	21.36	21.40	-6	3,696	-0.16%
2021/06/23	5	21.00	0	0.00	21.00	5	3,686	0.14%
2021/06/22	2	21.00	0	0.00	20.95	2	3,675	0.05%
2021/06/21	5	21.16	0	0.00	21.05	5	3,665	0.14%
2021/06/18	3	21.63	0	0.00	21.60	3	3,659	0.08%
2021/06/16	1	21.60	0	0.00	21.60	1	3,684	0.03%
2021/06/15	5	21.85	0	0.00	21.80	5	3,708	0.13%
2021/06/11	1	21.75	0	0.00	21.90	1	3,741	0.03%
2021/06/10	4	21.86	0	0.00	21.80	4	3,785	0.11%
2021/06/09	0	0.00	1	22.20	22.10	-1	3,844	-0.03%
2021/06/08	1	22.30	1	22.10	22.10	0	3,849	0.00%
2021/06/07	5	22.11	0	0.00	22.15	5	3,862	0.13%
2021/06/04	3	22.42	0	0.00	22.35	3	3,866	0.08%
2021/06/03	1	22.70	12	22.62	22.60	-11	3,872	-0.28%
2021/06/02	11	22.68	15	22.85	22.70	-4	3,917	-0.10%
2021/06/01	2	22.30	0	0.00	22.75	2	3,900	0.05%
2021/05/31	2	22.05	5.4	22.10	22.05	-3.4	3,882	-0.09%
2021/05/28	10	22.35	6	22.14	22.10	4	3,921	0.10%
2021/05/26	1	21.70	3	22.02	22.00	-2	4,246	-0.05%
2021/05/25	6	22.00	3	21.85	21.85	3	4,450	0.07%
2021/05/24	3	22.05	5	22.10	22.00	-2	4,595	-0.04%
2021/05/21	6	21.60	6	21.75	21.85	0	4,602	0.00%
2021/05/20	4	21.73	1	21.70	21.50	3	4,629	0.06%
2021/05/19	2	21.25	1	21.50	21.40	1	4,636	0.02%
2021/05/18	10	20.50	1	21.00	21.05	9	4,614	0.20%
2021/05/17	4	19.63	6	19.25	19.30	-2	4,572	-0.04%
2021/05/14	1	20.80	34	21.23	20.80	-33	4,516	-0.73%
2021/05/13	9	20.76	2	21.25	21.20	7	4,462	0.16%
2021/05/12	3	21.10	20	22.07	21.50	-17	4,404	-0.39%
2021/05/11	3	23.53	2	24.00	22.90	1	4,266	0.02%
2021/05/10	5	23.60	5	23.55	23.90	0	4,095	0.00%
2021/05/05	5	23.20	0	0.00	22.95	5	3,953	0.13%
2021/05/04	4	22.85	13	22.55	22.85	-9	3,904	-0.23%
2021/05/03	3	24.00	0	0.00	23.95	3	3,814	0.08%
2021/04/29	11	24.39	12	24.24	24.40	-1	3,751	-0.03%
2021/04/28	22	24.44	5	24.20	24.50	17	3,663	0.46%
2021/04/27	3	24.68	5	25.10	24.30	-2	3,594	-0.06%
2021/04/26	3	23.90	2	23.75	24.20	1	3,379	0.03%
2021/04/23	1	23.75	1	24.00	23.75	0	3,288	0.00%
2021/04/22	12	24.84	6	25.10	24.10	6	3,211	0.19%
2021/04/21	6	24.80	4	24.75	24.75	2	3,058	0.07%
2021/04/20	13	23.06	6	23.85	23.75	7	2,912	0.24%
2021/04/19	5	22.76	5	23.12	23.50	0	2,798	0.00%
2021/04/16	21	21.30	29	21.24	21.40	-8	2,617	-0.31%
2021/04/15	0	0.00	2	20.60	20.60	-2	2,497	-0.08%
2021/04/14	10	20.20	3	20.17	20.45	7	2,455	0.29%
2021/04/13	9	20.24	2	20.90	20.45	7	2,373	0.29%
2021/04/12	2	20.38	4	20.55	20.50	-2	2,185	-0.09%
2021/04/09	9	20.19	2	20.28	20.30	7	2,092	0.34%
2021/04/08	2	19.35	1	19.35	19.30	1	1,910	0.05%
2021/04/07	4	19.25	2	19.10	19.25	2	1,877	0.11%
2021/03/29	6	18.65	2	18.85	18.65	4	1,761	0.23%
2021/03/25	2	18.20	0	0.00	18.20	2	1,723	0.12%
2021/03/22	4	17.89	5	17.89	17.95	-1	1,692	-0.06%
2021/03/19	7	17.75	0	0.00	17.75	7	1,683	0.42%
2021/03/18	5	18.20	0	0.00	18.15	5	1,651	0.30%
2021/03/17	0	0.00	10	18.72	18.50	-10	1,613	-0.62%
2021/03/16	1	18.70	0	0.00	18.90	1	1,578	0.06%
2021/03/15	9	18.70	1	18.00	18.70	8	1,531	0.52%
2021/03/12	1	17.75	0	0.00	17.75	1	1,475	0.07%
2021/03/11	0	0.00	1	17.35	17.65	-1	1,464	-0.07%
2021/03/10	0	0.00	1	17.45	17.40	-1	1,451	-0.07%
2021/03/09	2	18.10	0	0.00	17.85	2	1,439	0.14%
2021/03/08	4	18.09	5	17.80	18.10	-1	1,430	-0.07%
2021/03/05	0	0.00	20	17.25	17.15	-20	1,386	-1.44%
2021/03/04	0	0.00	0.5	17.15	17.40	-0.5	1,397	-0.04%
2021/03/02	5	18.54	11.1	18.63	17.80	-6.1	1,337	-0.46%
2021/02/26	14	18.50	18	18.56	18.00	-4	1,222	-0.33%
2021/02/25	8	17.53	34	17.82	18.00	-26	1,037	-2.51%
2021/02/24	3	16.73	8	16.75	17.00	-5	827	-0.60%
2021/02/23	20	15.95	4	15.96	15.90	16	667	2.40%
2021/02/22	2.1	16.00	21	15.90	15.95	-18.9	649	-2.91%
2021/02/19	0	0.00	15	15.27	15.30	-15	593	-2.53%
2021/02/18	18	15.01	0	0.00	15.10	18	571	3.15%
2021/02/05	0	0.00	1	14.65	14.65	-1	583	-0.17%
2021/02/03	1	14.70	0	0.00	14.75	1	581	0.17%
2021/02/01	0.4	14.35	0	0.00	14.30	0.4	587	0.07%
2021/01/27	6	14.55	0	0.00	14.50	6	588	1.02%
2021/01/26	1	14.50	0	0.00	14.50	1	592	0.17%
2021/01/22	9	14.57	0	0.00	14.55	9	594	1.51%
2021/01/21	6	14.68	0	0.00	14.55	6	598	1.00%
2021/01/20	2	14.65	0	0.00	14.60	2	599	0.33%
2021/01/15	1	14.90	0	0.00	14.75	1	586	0.17%
2021/01/13	1	15.15	0	0.00	15.05	1	568	0.18%
2021/01/08	0	0.00	0.1	15.10	15.25	-0.1	558	-0.02%
2020/12/25	0	0.00	1.1	15.20	15.30	-1.1	556	-0.20%
2020/12/24	0	0.00	1	15.25	15.20	-1	556	-0.18%
2020/12/23	1	15.10	1	15.20	15.15	0	567	0.00%
2020/12/09	0	0.00	3	15.25	15.20	-3	665	-0.45%
2020/12/08	20	15.25	3	15.27	15.25	17	671	2.53%
2020/12/04	0	0.00	1	15.60	15.50	-1	686	-0.15%
2020/12/03	0.1	15.65	0	0.00	15.60	0.1	706	0.01%
2020/12/02	1	15.60	2	15.68	15.65	-1	748	-0.13%
2020/12/01	1	15.70	12	15.76	15.80	-11	807	-1.36%
2020/11/30	2.1	15.97	3	15.95	15.95	-0.9	821	-0.11%
2020/11/25	0	0.00	4	15.50	15.60	-4	913	-0.44%
2020/11/24	2	15.35	1	15.35	15.45	1	924	0.11%
2020/11/23	3	15.05	1	15.05	15.15	2	916	0.22%
2020/11/20	6	15.08	0	0.00	15.05	6	953	0.63%
2020/11/17	6	15.10	0	0.00	15.15	6	1,024	0.59%
2020/11/16	0	0.00	3	15.08	15.10	-3	1,068	-0.28%
2020/11/13	0	0.00	2	15.10	15.10	-2	1,105	-0.18%
2020/11/05	1	15.10	3	15.10	15.15	-2	1,197	-0.17%
2020/11/04	1	15.15	0	0.00	15.20	1	1,213	0.08%
2020/10/26	0	0.00	2	15.13	15.10	-2	1,370	-0.15%
2020/10/23	0	0.00	2	15.13	15.15	-2	1,386	-0.14%
2020/10/22	0	0.00	1	15.10	15.10	-1	1,394	-0.07%
2020/10/20	1	15.05	0	0.00	15.10	1	1,416	0.07%
2020/10/16	1	15.00	2	15.10	15.05	-1	1,429	-0.07%
2020/10/14	1	15.10	0	0.00	15.15	1	1,437	0.07%
2020/10/13	0	0.00	2	15.10	15.05	-2	1,444	-0.14%
2020/10/12	7	15.22	0	0.00	15.20	7	1,450	0.48%
2020/10/08	6	14.80	0	0.00	15.15	6	1,446	0.41%
2020/10/07	0	0.00	2	14.70	14.75	-2	1,428	-0.14%
2020/10/06	1	14.75	0	0.00	14.80	1	1,437	0.07%
2020/10/05	1	14.45	0	0.00	14.60	1	1,451	0.07%
2020/09/28	11	14.30	0	0.00	14.20	11	1,482	0.74%
2020/09/25	2	14.40	1	14.30	14.25	1	1,491	0.07%
2020/09/23	2	14.75	0	0.00	14.65	2	1,484	0.13%
2020/09/22	2	14.95	0	0.00	14.90	2	1,486	0.13%
2020/09/21	2	15.05	0	0.00	15.10	2	1,473	0.14%
2020/09/11	0	0.00	8	15.15	15.05	-8	1,535	-0.52%
2020/09/10	2	15.05	2	15.05	15.00	0	1,528	0.00%
2020/09/08	3	15.43	3	15.50	15.40	0	1,501	0.00%
2020/09/07	9	15.75	10	15.95	15.65	-1	1,485	-0.07%
2020/09/04	12	17.03	1	17.15	17.10	11	1,457	0.75%
2020/09/03	0	0.00	12	17.15	17.15	-12	1,407	-0.85%
2020/09/02	4	17.28	26	17.05	17.30	-22	1,394	-1.58%
2020/09/01	1	17.65	5	17.58	17.40	-4	1,376	-0.29%
2020/08/31	0	0.00	2	17.60	17.55	-2	1,346	-0.15%
2020/08/27	0	0.00	4	17.20	17.20	-4	1,278	-0.31%
2020/08/26	5	17.30	11	17.38	17.35	-6	1,266	-0.47%
2020/08/25	5	17.10	1	17.20	17.10	4	1,230	0.32%
2020/08/24	20	16.85	0	0.00	17.05	20	1,195	1.67%
2020/08/21	10	16.90	10	16.85	16.90	0	1,181	0.00%
2020/08/20	10	16.80	7	16.60	16.45	3	1,169	0.26%
2020/08/19	12	16.85	0	0.00	16.85	12	1,134	1.06%
2020/08/18	5	16.65	10	16.65	16.60	-5	1,108	-0.45%
2020/08/17	30	16.55	0	0.00	16.55	30	1,095	2.74%
2020/08/06	2	16.15	0	0.00	16.20	2	1,066	0.19%
2020/08/05	12	16.27	13	16.20	16.15	-1	1,070	-0.09%
2020/08/04	16	16.25	2	16.28	16.25	14	1,063	1.32%
2020/07/31	1	15.75	0	0.00	15.80	1	1,002	0.10%
2020/07/27	0	0.00	20	15.35	15.25	-20	1,124	-1.78%
2020/07/22	0	0.00	1	15.60	15.65	-1	1,167	-0.09%
2020/07/17	0	0.00	2	15.73	15.70	-2	1,156	-0.17%
2020/07/13	0	0.00	1	15.60	15.60	-1	1,176	-0.08%
2020/07/10	1	15.60	2	15.55	15.55	-1	1,182	-0.08%
2020/07/09	2	15.80	0	0.00	15.80	2	1,173	0.17%
2020/07/08	20	15.90	5	15.85	15.85	15	1,178	1.27%
2020/07/07	1	15.85	0	0.00	15.85	1	1,208	0.08%
2020/07/06	10	16.06	20	15.93	16.00	-10	1,215	-0.82%
2020/07/03	0	0.00	3	15.90	15.90	-3	1,211	-0.25%
2020/07/01	2	15.75	3	15.65	15.75	-1	1,215	-0.08%
2020/06/30	2	15.55	0	0.00	15.55	2	1,199	0.17%
2020/06/24	23.9	15.72	10	15.65	15.65	13.9	1,208	1.15%
2020/06/23	0.6	15.50	0	0.00	15.45	0.6	1,153	0.05%
2020/06/17	2	15.23	1	15.25	15.30	1	1,165	0.09%
2020/06/16	0	0.00	1	15.10	15.15	-1	1,177	-0.08%
2020/06/15	0	0.00	3	14.95	14.90	-3	1,212	-0.25%
2020/06/12	0	0.00	1	14.80	14.95	-1	1,219	-0.08%
2020/06/10	0	0.00	4	15.40	15.40	-4	1,209	-0.33%
2020/06/09	2	15.60	5	15.65	15.60	-3	1,222	-0.25%
2020/06/08	10	15.60	5	15.60	15.65	5	1,233	0.41%
2020/06/03	2	15.35	0	0.00	15.30	2	1,223	0.16%
2020/05/29	0	0.00	1	15.10	15.10	-1	1,224	-0.08%
2020/05/27	2	15.15	0	0.00	15.10	2	1,225	0.16%
2020/05/25	0	0.00	3	15.15	15.10	-3	1,224	-0.24%
2020/05/22	5	14.93	0	0.00	14.85	5	1,210	0.41%
2020/05/21	10	15.00	10	15.00	15.05	0	1,206	0.00%
2020/05/20	4	14.78	2	14.85	14.75	2	1,175	0.17%
2020/05/19	9	14.84	2	14.80	14.80	7	1,173	0.60%
2020/05/15	6	14.70	0	0.00	14.60	6	1,156	0.52%
2020/05/14	1	14.70	0	0.00	14.65	1	1,145	0.09%
2020/05/12	0	0.00	5	14.65	14.65	-5	1,132	-0.44%
2020/05/11	2	14.75	0	0.00	14.75	2	1,129	0.18%
2020/05/06	18	14.86	0	0.00	14.80	18	1,158	1.55%
2020/05/05	4	15.25	0	0.00	14.85	4	1,144	0.35%
2020/05/04	3	14.40	0	0.00	14.40	3	1,043	0.29%
2020/04/30	1	14.40	0	0.00	14.45	1	1,037	0.10%
2020/04/29	0	0.00	2	14.00	14.05	-2	1,036	-0.19%
2020/04/28	0	0.00	4	13.70	13.75	-4	1,046	-0.38%
2020/04/27	3	13.55	0	0.00	13.65	3	1,085	0.28%
2020/04/22	1	12.70	1	12.80	12.80	0	1,097	0.00%
2020/04/17	1	13.20	0	0.00	13.25	1	1,283	0.08%
2020/04/16	5	13.42	0	0.00	13.40	5	1,345	0.37%
2020/04/15	5	13.60	10	13.58	13.55	-5	1,374	-0.36%
2020/04/14	6	13.40	0	0.00	13.45	6	1,381	0.43%
2020/04/10	5	13.40	0	0.00	13.40	5	1,396	0.36%
2020/03/31	3	12.35	0	0.00	12.45	3	1,455	0.21%
2020/03/27	4	12.60	0	0.00	12.45	4	1,449	0.28%
2020/03/26	10	12.40	10	12.20	12.40	0	1,457	0.00%
2020/03/23	0	0.00	1	10.50	10.80	-1	1,462	-0.07%
2020/03/20	3	10.72	0	0.00	10.90	3	1,564	0.19%
2020/03/16	0	0.00	1	12.05	11.90	-1	1,577	-0.06%
2020/03/12	2	12.80	0	0.00	12.65	2	1,580	0.13%
2020/02/24	11	14.44	2	14.40	14.40	9	1,708	0.53%
2020/02/19	0	0.00	3	14.60	14.60	-3	1,763	-0.17%
2020/02/12	1	14.45	0	0.00	14.60	1	1,818	0.05%
2020/02/11	1	14.30	0	0.00	14.35	1	1,810	0.06%
2020/02/10	3	14.52	0	0.00	14.50	3	1,788	0.17%
2020/02/03	2	14.75	0	0.00	14.85	2	1,809	0.11%
2020/01/17	1	16.25	1	16.25	16.25	0	1,697	0.00%
2020/01/14	0	0.00	25	16.25	16.25	-25	1,682	-1.49%
2020/01/13	25	16.43	0	0.00	16.40	25	1,698	1.47%
2020/01/10	0	0.00	1	16.85	17.05	-1	1,548	-0.06%
2020/01/07	0	0.00	3	16.50	16.40	-3	1,442	-0.21%
2020/01/02	1	16.60	1	16.55	16.55	0	1,385	0.00%
2019/12/31	0	0.00	3	16.45	16.60	-3	1,359	-0.22%
2019/12/30	0	0.00	4	16.25	16.25	-4	1,287	-0.31%
2019/12/25	0	0.00	5	16.15	16.15	-5	1,268	-0.39%
2019/12/20	0	0.00	2	16.20	16.40	-2	1,247	-0.16%
2019/12/17	8	16.37	23	16.40	16.40	-15	1,221	-1.23%
2019/12/16	0	0.00	2	16.30	16.30	-2	1,118	-0.18%
2019/12/10	2	16.05	0	0.00	16.05	2	1,054	0.19%
2019/11/26	0	0.00	3	15.95	16.05	-3	1,108	-0.27%
2019/11/25	2	16.03	0	0.00	15.95	2	1,128	0.18%
2019/11/22	22	16.32	10	16.18	16.35	12	1,110	1.08%
2019/11/20	0	0.00	6	15.90	16.05	-6	1,002	-0.60%
2019/11/12	0	0.00	3	16.00	16.00	-3	993	-0.30%
2019/11/04	0	0.00	3	15.55	16.15	-3	1,123	-0.27%
2019/10/31	0	0.00	20	15.51	15.50	-20	1,091	-1.83%
2019/10/22	10	15.90	20	15.70	15.65	-10	1,110	-0.90%
2019/10/21	0	0.00	20	15.43	15.90	-20	1,097	-1.82%
2019/10/07	0	0.00	2	14.98	14.85	-2	1,284	-0.16%
2019/10/04	2	14.80	0	0.00	14.90	2	1,366	0.15%
2019/10/01	1	14.90	20	14.84	14.80	-19	1,405	-1.35%
2019/09/25	20	15.25	0	0.00	15.25	20	1,416	1.41%
2019/09/23	0	0.00	20	15.30	15.30	-20	1,446	-1.38%
2019/09/20	1	15.30	0	0.00	15.30	1	1,496	0.07%
2019/09/18	0	0.00	10	15.55	15.50	-10	1,771	-0.56%
2019/09/17	2	15.55	0	0.00	15.60	2	1,790	0.11%
2019/09/16	1	15.60	0	0.00	15.55	1	1,826	0.05%
2019/09/11	0	0.00	20	15.60	15.55	-20	1,914	-1.04%
2019/09/10	0	0.00	30	15.60	15.55	-30	1,935	-1.55%
2019/09/09	1	15.75	19	15.89	15.80	-18	1,945	-0.93%
2019/09/06	18	16.65	0	0.00	16.75	18	2,004	0.90%
2019/09/05	10	16.65	0	0.00	16.70	10	2,057	0.49%
2019/09/03	0	0.00	1	16.80	16.70	-1	2,121	-0.05%
2019/09/02	10	16.80	0	0.00	16.75	10	2,122	0.47%
2019/08/30	6	16.61	0	0.00	16.65	6	2,122	0.28%
2019/08/28	0	0.00	3	16.73	16.50	-3	2,160	-0.14%
2019/08/26	10	16.90	0	0.00	16.90	10	2,170	0.46%
2019/08/22	10	17.05	6	17.08	16.95	4	2,218	0.18%
2019/08/21	1	17.00	0	0.00	16.90	1	2,294	0.04%
2019/08/20	5	16.94	0	0.00	16.95	5	2,438	0.21%
2019/08/19	3	17.00	0	0.00	17.00	3	2,442	0.12%
2019/08/14	14	17.05	0	0.00	16.90	14	2,482	0.56%
2019/08/13	8	17.02	0	0.00	17.00	8	2,497	0.32%
2019/08/12	0	0.00	8	17.10	17.30	-8	2,498	-0.32%
2019/08/08	2	16.75	2	16.65	16.90	0	2,511	0.00%
2019/08/06	2	16.00	4	16.00	16.35	-2	2,639	-0.08%
2019/08/05	1	16.25	0	0.00	16.30	1	2,803	0.04%
2019/08/02	1	16.25	0	0.00	16.25	1	2,921	0.03%
2019/07/31	1	16.75	1	16.65	16.65	0	2,915	0.00%
2019/07/30	6	16.70	0	0.00	16.75	6	2,918	0.21%
2019/07/24	1	16.55	0	0.00	16.60	1	2,944	0.03%
2019/07/17	1	16.80	0	0.00	16.80	1	3,075	0.03%
2019/07/16	5	17.04	1	16.95	16.85	4	3,096	0.13%
2019/07/15	2	16.95	0	0.00	16.80	2	3,044	0.07%
2019/07/12	0	0.00	4	16.60	16.55	-4	2,963	-0.13%
2019/07/11	4	16.28	0	0.00	16.30	4	2,970	0.13%
2019/07/10	3	16.40	1	16.85	16.20	2	2,972	0.07%
2019/07/08	1	16.95	0	0.00	16.95	1	2,937	0.03%
2019/07/04	5	16.80	0	0.00	16.80	5	2,975	0.17%
2019/07/01	1	16.65	0	0.00	16.75	1	3,039	0.03%
2019/06/28	0	0.00	2	16.75	16.75	-2	3,078	-0.06%
2019/06/27	6	16.80	0	0.00	16.70	6	3,137	0.19%
2019/06/26	37	17.56	47	17.78	16.85	-10	3,119	-0.32%
2019/06/25	1	17.45	0	0.00	17.20	1	2,918	0.03%
2019/06/24	23	17.30	3	17.35	17.35	20	3,017	0.66%
2019/06/21	10	17.40	2	17.40	17.35	8	3,052	0.26%
2019/06/20	10	17.18	60	17.50	17.50	-50	3,142	-1.59%
2019/06/19	2	16.95	4	17.00	16.95	-2	3,116	-0.06%
2019/06/18	3	16.85	0	0.00	16.90	3	3,117	0.10%
2019/06/17	5	17.25	0	0.00	17.05	5	3,211	0.16%
2019/06/14	7	17.33	1	17.25	17.20	6	3,193	0.19%
2019/06/13	10	17.20	10	16.95	17.30	0	3,122	0.00%
2019/06/11	20	16.75	0	0.00	16.60	20	3,029	0.66%
2019/06/06	0	0.00	315	16.03	16.10	-315	3,012	-10.46%	大賣/鉅額交易
2019/06/05	4	16.23	2	16.05	16.00	2	3,092	0.06%
2019/06/04	1	16.20	0	0.00	16.10	1	3,076	0.03%
2019/06/03	0	0.00	6	16.30	16.25	-6	3,049	-0.20%
2019/05/31	1	16.65	0	0.00	16.55	1	3,042	0.03%
2019/05/30	6	16.50	60	16.50	16.75	-54	3,069	-1.76%
2019/05/28	0	0.00	5	17.55	16.80	-5	3,003	-0.17%
2019/05/27	2	16.93	275	16.76	17.20	-273	2,901	-9.41%	大賣/鉅額交易
2019/05/21	0.5	16.40	35	16.59	16.40	-34.5	2,707	-1.27%
2019/05/20	3	16.50	225	16.40	16.50	-222	2,673	-8.30%	大賣/鉅額交易
2019/05/17	0	0.00	1	16.25	16.10	-1	2,636	-0.04%
2019/05/16	1	16.35	0	0.00	16.20	1	2,614	0.04%
2019/05/15	14	16.86	5	16.83	16.80	9	2,522	0.36%
2019/05/14	7	16.22	5	16.15	16.30	2	2,444	0.08%
2019/05/10	12	15.03	22	15.02	15.70	-10	2,232	-0.45%
2019/05/07	0	0.00	5	14.85	14.75	-5	2,122	-0.24%
2019/05/03	2	15.15	0	0.00	15.05	2	2,116	0.09%
2019/04/30	5	14.85	0	0.00	15.00	5	2,136	0.23%
2019/04/29	0	0.00	19	15.01	14.90	-19	2,174	-0.87%
2019/04/25	0	0.00	10	15.15	15.20	-10	2,334	-0.43%
2019/04/24	1	15.50	3	15.50	15.55	-2	2,307	-0.09%
2019/04/23	0	0.00	2	15.00	15.20	-2	2,203	-0.09%
2019/04/22	6	14.75	0	0.00	14.80	6	2,179	0.28%
2019/04/19	4	15.25	0	0.00	15.10	4	2,150	0.19%
2019/04/18	4	15.58	0	0.00	15.45	4	2,113	0.19%
2019/04/16	0	0.00	8	15.97	15.90	-8	2,103	-0.38%
2019/04/15	10	16.05	1	15.70	16.05	9	2,087	0.43%
2019/04/12	5	15.40	0	0.00	15.50	5	2,066	0.24%
2019/04/11	10	15.65	0	0.00	15.45	10	2,052	0.49%
2019/04/09	60	16.00	0	0.00	15.85	60	1,993	3.01%
2019/04/08	60	15.93	0	0.00	15.95	60	1,993	3.01%
2019/04/02	0	0.00	19	15.64	15.55	-19	2,057	-0.92%
2019/04/01	3	15.90	2	16.00	16.05	1	2,165	0.05%
2019/03/29	2	15.65	0	0.00	15.65	2	2,125	0.09%
2019/03/28	3	15.72	9	15.83	15.65	-6	2,164	-0.28%
2019/03/27	11	15.84	7	15.79	15.85	4	2,210	0.18%
2019/03/26	0	0.00	6	15.10	15.20	-6	2,096	-0.29%
2019/03/25	35	15.02	38	15.08	14.90	-3	2,048	-0.15%
2019/03/22	5	14.40	10	14.25	14.50	-5	1,937	-0.26%
2019/03/21	6	14.23	10	14.13	14.20	-4	1,927	-0.21%
2019/03/20	20	14.19	0	0.00	14.15	20	1,921	1.04%
2019/03/18	1	13.50	0	0.00	13.50	1	1,838	0.05%
2019/03/15	2	13.45	0	0.00	13.60	2	1,839	0.11%
2019/03/14	2	13.50	0	0.00	13.40	2	1,835	0.11%
2019/03/13	6	13.65	0	0.00	13.60	6	1,814	0.33%
2019/03/12	6	13.77	0	0.00	13.70	6	1,810	0.33%
2019/03/11	8	13.51	12	13.73	14.00	-4	1,770	-0.23%
2019/03/08	1	13.15	0	0.00	13.20	1	1,673	0.06%
2019/03/07	4	13.33	0	0.00	13.20	4	1,663	0.24%
2019/03/06	0	0.00	0.5	13.25	13.30	-0.5	1,653	-0.03%
2019/03/05	3	13.50	1	13.40	13.35	2	1,639	0.12%
2019/02/26	0	0.00	1	13.00	12.90	-1	1,591	-0.06%
2019/02/25	2	12.95	0	0.00	12.95	2	1,586	0.13%
2019/02/22	2	13.00	0	0.00	13.00	2	1,575	0.13%
2019/02/19	1	13.10	1	13.15	13.15	0	1,542	0.00%
2019/02/15	0	0.00	50	13.05	13.05	-50	1,534	-3.26%
2019/02/14	5	13.20	1	13.20	13.15	4	1,511	0.26%
2019/02/13	1	13.20	3	13.20	13.20	-2	1,500	-0.13%
2019/02/12	0	0.00	6	13.44	13.50	-6	1,471	-0.41%
2019/02/11	16	13.40	44	13.36	13.30	-28	1,454	-1.92%
2019/01/30	0	0.00	14	13.25	13.30	-14	1,437	-0.97%
2019/01/28	5	13.20	1	13.35	13.40	4	1,410	0.28%
2019/01/24	3	13.25	5	13.12	13.25	-2	1,369	-0.15%
2019/01/23	0	0.00	2	13.33	13.20	-2	1,350	-0.15%
2019/01/22	5	13.31	1	13.25	13.20	4	1,330	0.30%
2019/01/21	2	13.48	0	0.00	13.55	2	1,310	0.15%
2019/01/18	19	13.56	5	13.03	13.30	14	1,260	1.11%
2019/01/17	0	0.00	1	12.80	12.75	-1	1,103	-0.09%
2019/01/16	2	12.40	0	0.00	12.35	2	1,069	0.19%
2019/01/10	0	0.00	28	12.40	12.30	-28	1,042	-2.69%
2019/01/09	1	12.50	3	12.52	12.40	-2	1,035	-0.19%
2019/01/04	1	11.60	0	0.00	11.95	1	985	0.10%
2019/01/03	2	12.00	0	0.00	12.00	2	977	0.20%
2019/01/02	3	12.10	0	0.00	12.10	3	966	0.31%
2018/12/28	1	12.35	0	0.00	12.40	1	951	0.11%
2018/12/27	4	12.63	0	0.00	12.35	4	940	0.43%
2018/12/26	4	13.01	6	12.65	12.50	-2	913	-0.22%
2018/12/24	10	13.30	0	0.00	13.30	10	763	1.31%
2018/12/22	1	13.10	1	13.00	12.85	0	591	0.00%
2018/12/21	79	12.83	2	12.75	12.85	77	548	14.03%
2018/12/20	1	13.05	2	13.03	12.55	-1	468	-0.21%
2018/12/18	0	0.00	29	12.76	12.75	-29	340	-8.51%
2018/12/14	25	12.81	3	12.85	12.90	22	303	7.24%
2018/12/13	0	0.00	1	12.60	12.70	-1	264	-0.38%
2018/12/12	5	12.60	3	12.50	12.65	2	227	0.88%
2018/12/11	2	12.00	0	0.00	12.05	2	181	1.10%
2018/12/10	32	12.05	0	0.00	12.00	32	173	18.47%
2018/12/07	2	11.95	0	0.00	11.95	2	161	1.24%
2018/12/04	0	0.00	3	12.15	12.40	-3	152	-1.97%
2018/11/30	5	11.60	0	0.00	11.60	5	143	3.48%
2018/11/26	0	0.00	1	12.35	11.40	-1	135	-0.74%
2018/11/16	0	0.00	1	11.45	11.45	-1	117	-0.85%
2018/11/15	0	0.00	2	11.25	11.30	-2	113	-1.77%
2018/11/14	0	0.00	2	10.65	10.85	-2	110	-1.81%
2018/11/13	0	0.00	1	10.50	10.45	-1	107	-0.93%
2018/11/08	0	0.00	3	10.37	10.35	-3	105	-2.85%
2018/10/25	0	0.00	3	10.10	10.20	-3	113	-2.64%
2018/10/24	0	0.00	1	10.40	10.35	-1	110	-0.91%
2018/10/18	0	0.00	3	10.60	10.60	-3	112	-2.67%
2018/09/12	0	0.00	6	11.10	11.30	-6	115	-5.18%
2018/09/05	3	11.60	0	0.00	11.50	3	105	2.83%
2018/08/31	3	11.35	0	0.00	11.40	3	107	2.80%
2018/07/19	2	11.40	0	0.00	11.35	2	403	0.50%
2018/06/07	0	0.00	10	13.00	12.75	-10	1,030	-0.97%
2018/06/05	0	0.00	10	12.80	12.70	-10	1,021	-0.98%
2018/06/04	20	13.08	0	0.00	12.90	20	1,018	1.96%
2018/05/25	0	0.00	10	12.80	12.80	-10	918	-1.09%
2018/05/23	2	12.60	2	12.65	12.55	0	913	0.00%
2018/05/17	0	0.00	12	12.43	12.20	-12	891	-1.35%
2018/05/16	2	12.20	20	12.55	12.75	-18	878	-2.05%
2018/05/15	0	0.00	8	11.65	11.65	-8	855	-0.94%
2018/05/03	0	0.00	5	12.20	12.35	-5	825	-0.61%
2018/05/02	0	0.00	3	12.40	12.35	-3	819	-0.37%
2018/04/27	0	0.00	2	12.08	12.10	-2	801	-0.25%
2018/04/25	1	12.10	0	0.00	12.20	1	786	0.13%
2018/04/23	20	12.23	18	12.37	12.65	2	716	0.28%
2018/04/20	3	11.50	2	11.50	11.50	1	663	0.15%
2018/04/19	5	11.40	1	11.30	11.40	4	647	0.62%
2018/04/18	1	11.30	0	0.00	11.20	1	643	0.16%
2018/04/13	1	11.90	0	0.00	11.90	1	587	0.17%
2018/04/12	1	12.10	0	0.00	12.10	1	555	0.18%
2018/04/10	5	14.27	5	14.05	13.55	0	454	0.00%
2018/04/09	2	14.40	58	14.65	14.75	-56	407	-13.74%
2018/04/03	7	12.73	19	12.89	13.45	-12	336	-3.57%
2018/04/02	3	12.10	0	0.00	12.25	3	239	1.25%
2018/03/22	6	10.65	0	0.00	10.70	6	178	3.36%
2018/03/20	8	10.65	0	0.00	10.65	8	172	4.64%
2018/03/19	6	10.65	0	0.00	10.60	6	172	3.48%
2018/03/12	10	10.50	12.2	10.55	10.60	-2.2	171	-1.28%
2018/03/06	0	0.00	0.2	10.45	10.55	-0.2	170	-0.13%
2018/03/05	0	0.00	1	10.45	10.40	-1	170	-0.58%
2018/02/26	0	0.00	6	10.65	10.55	-6	169	-3.54%
2018/02/12	3	10.35	0	0.00	10.35	3	159	1.88%
2018/02/08	1	10.05	0	0.00	10.10	1	155	0.64%
2018/02/05	12	10.26	0	0.00	10.25	12	143	8.35%
2018/01/31	0	0.00	5	10.40	10.35	-5	147	-3.39%
2018/01/30	16	10.50	0	0.00	10.35	16	148	10.77%
2018/01/26	5	10.60	0	0.00	10.60	5	150	3.31%
2018/01/25	3	10.60	0	0.00	10.60	3	150	2.00%
2018/01/24	10	10.50	0	0.00	10.55	10	150	6.65%
2018/01/19	13	10.55	0	0.00	10.50	13	153	8.48%
2018/01/17	6	10.65	0	0.00	10.65	6	154	3.89%
2018/01/15	3	10.60	0	0.00	10.60	3	157	1.90%
2018/01/12	5	10.50	0	0.00	10.50	5	161	3.09%