隆大 (5519)-元大券商分點個股進出

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
35.65
漲跌
▲1.00
漲幅
+2.89%
成交量
625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(已收盤)

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

隆大 (5519)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	17	34.70	10.1	34.81	34.65	6.9	1,254	0.55%
2024/11/19	19	35.00	8.9	35.00	35.05	10.1	1,319	0.77%
2024/11/18	13	35.28	4.5	35.29	35.00	8.5	1,397	0.61%
2024/11/15	19	35.44	18	35.48	35.70	1	1,464	0.07%
2024/11/14	14	34.71	25.4	34.61	34.25	-11.4	1,525	-0.74%
2024/11/13	10	34.71	19.6	34.82	35.00	-9.6	1,608	-0.60%
2024/11/12	16	35.19	23.8	35.32	35.00	-7.8	1,648	-0.47%
2024/11/11	6	35.67	6.1	35.81	36.00	-0.1	1,692	-0.01%
2024/11/08	9	36.02	8.8	36.20	35.70	0.2	1,782	0.01%
2024/11/07	4	35.81	4.2	35.82	35.95	-0.2	1,849	-0.01%
2024/11/06	1	35.25	0.7	35.45	35.45	0.3	1,911	0.01%
2024/11/05	8	35.43	7.4	35.39	35.15	0.6	2,078	0.03%
2024/11/04	14	35.64	11.5	35.83	35.40	2.5	2,182	0.11%
2024/11/01	21	35.14	24.6	35.55	36.45	-3.6	2,245	-0.16%
2024/10/30	3	35.30	1.2	35.36	35.25	1.8	2,428	0.08%
2024/10/29	10	35.25	16.4	35.31	35.15	-6.4	2,672	-0.24%
2024/10/28	18	35.78	12.7	35.66	36.05	5.3	2,760	0.19%
2024/10/25	6	35.46	8.4	35.45	35.30	-2.4	2,843	-0.08%
2024/10/24	23	35.70	21.7	35.69	35.45	1.3	2,960	0.05%
2024/10/23	33	36.32	48.3	36.51	36.05	-15.3	3,053	-0.50%
2024/10/22	17	37.08	12.9	37.04	37.30	4.1	3,260	0.13%
2024/10/21	7	37.28	6.2	37.14	37.35	0.8	3,306	0.02%
2024/10/18	17	37.91	9	38.23	37.60	8	3,356	0.24%
2024/10/17	12	38.09	4.3	38.07	38.35	7.7	3,460	0.22%
2024/10/16	22	37.20	10.3	37.22	37.25	11.7	3,537	0.33%
2024/10/15	17	36.98	13.2	37.03	37.30	3.8	3,631	0.11%
2024/10/14	14	36.93	11.5	37.02	37.15	2.5	3,732	0.07%
2024/10/11	24	37.40	26.8	37.20	37.00	-2.8	3,746	-0.07%
2024/10/09	25.2	37.06	29.5	37.18	36.80	-4.3	3,772	-0.11%
2024/10/08	21	37.73	25.1	37.80	37.75	-4.1	3,818	-0.11%
2024/10/07	19	38.15	14.7	38.34	38.20	4.3	3,829	0.11%
2024/10/04	11.1	37.86	21.3	38.01	38.05	-10.2	3,844	-0.27%
2024/10/01	11	38.42	11.1	38.43	38.30	-0.1	3,849	0.00%
2024/09/30	5	38.86	6.7	38.87	38.95	-1.7	3,854	-0.05%
2024/09/27	7	38.84	14.1	38.97	39.10	-7.1	3,860	-0.18%
2024/09/26	26	38.54	27.3	38.52	38.45	-1.3	3,874	-0.03%
2024/09/25	55	38.60	42.9	38.59	38.40	12.1	3,913	0.31%
2024/09/24	59	38.44	57.2	38.54	38.05	1.8	3,924	0.05%
2024/09/23	253	38.06	251.2	38.14	38.20	1.8	3,913	0.05%	大買/大賣/
2024/09/20	158.3	41.41	164.8	41.44	40.45	-6.5	3,847	-0.17%	大買/大賣/
2024/09/19	22	44.78	16	44.90	44.90	6	3,791	0.16%
2024/09/18	2	43.58	3	43.49	43.50	-1	3,793	-0.03%
2024/09/16	5	43.03	7.7	43.11	42.95	-2.7	3,824	-0.07%
2024/09/13	1	43.10	2.7	43.05	42.80	-1.7	3,855	-0.04%
2024/09/12	23	41.91	30	41.93	41.80	-7	3,877	-0.18%
2024/09/11	25.1	41.47	43.8	41.44	41.45	-18.7	3,941	-0.47%
2024/09/10	22	42.16	21.4	42.30	41.80	0.6	3,995	0.02%
2024/09/09	15	42.44	23	42.55	42.40	-8	4,030	-0.20%
2024/09/06	13	43.33	51.2	43.34	43.30	-38.2	4,047	-0.94%
2024/09/05	16	43.88	25.6	44.00	43.65	-9.6	4,130	-0.23%
2024/09/04	86.2	43.07	100.3	43.20	43.25	-14.1	4,229	-0.33%
2024/09/03	30	45.66	33.5	45.87	45.05	-3.5	4,410	-0.08%
2024/09/02	83.4	47.39	117.7	47.42	46.20	-34.3	4,493	-0.76%	大賣/
2024/08/30	149	46.67	146.8	46.61	47.60	2.2	4,539	0.05%	大買/大賣/
2024/08/29	60	45.09	63	45.15	44.45	-3	4,825	-0.06%
2024/08/28	27	44.66	27.1	44.77	44.40	-0.1	4,904	0.00%
2024/08/27	30	44.91	35.7	44.83	44.90	-5.7	4,962	-0.11%
2024/08/26	40	45.21	40.4	45.40	44.60	-0.4	4,982	-0.01%
2024/08/23	105	44.13	78	44.25	45.30	27	4,987	0.54%	大買/
2024/08/22	235.2	44.34	220.9	44.43	44.25	14.3	4,952	0.29%	大買/大賣/
2024/08/21	236.3	46.16	118.5	46.11	45.95	117.7	4,880	2.41%	大買/大賣/鉅額交易
2024/08/20	79.3	48.42	79.5	48.51	47.75	-0.2	4,845	0.00%
2024/08/19	87	50.84	103	50.94	50.30	-16	4,817	-0.33%	大賣/
2024/08/16	164	51.03	145	51.03	50.50	19	4,776	0.40%	大買/大賣/
2024/08/15	148.1	49.77	142	49.94	49.30	6.1	4,733	0.13%	大買/大賣/
2024/08/14	99	49.20	129	49.08	48.30	-30	4,711	-0.64%	大賣/
2024/08/13	94	48.23	97.6	48.32	48.35	-3.6	4,755	-0.08%
2024/08/12	233	47.93	244.3	48.06	48.25	-11.3	4,748	-0.24%	大買/大賣/
2024/08/09	99	46.80	120.4	46.73	45.05	-21.4	4,690	-0.46%	大賣/
2024/08/08	141	44.91	155.6	45.04	45.50	-14.6	4,661	-0.31%	大買/大賣/
2024/08/07	354	45.45	365.9	45.40	45.15	-11.9	4,665	-0.26%	大買/大賣/
2024/08/06	279	46.50	432.5	46.51	44.25	-153.5	4,608	-3.33%	大買/大賣/鉅額交易
2024/08/05	15	49.30	80	49.43	49.15	-65	4,662	-1.39%
2024/08/02	543	57.59	628.7	57.78	54.60	-85.7	4,748	-1.80%	大買/大賣/
2024/08/01	576	58.79	382.1	58.64	60.60	193.9	4,738	4.09%	大買/大賣/鉅額交易
2024/07/31	234	55.43	170.2	55.46	55.40	63.8	4,668	1.37%	大買/大賣/
2024/07/30	215	53.97	181.5	53.94	55.50	33.5	4,863	0.69%	大買/大賣/
2024/07/29	260	55.35	261.3	55.63	54.50	-1.3	4,942	-0.03%	大買/大賣/
2024/07/26	232	54.59	297.2	54.65	54.00	-65.2	4,877	-1.34%	大買/大賣/
2024/07/23	534.2	55.46	425.8	55.57	56.60	108.4	4,891	2.22%	大買/大賣/鉅額交易
2024/07/22	84	50.69	81	50.87	52.00	3	4,694	0.06%
2024/07/19	136	52.65	186	52.71	52.00	-50	4,675	-1.07%	大買/大賣/
2024/07/18	258	53.68	209.8	53.75	54.40	48.2	4,641	1.04%	大買/大賣/
2024/07/17	202	53.61	186.2	53.66	52.80	15.8	4,575	0.35%	大買/大賣/
2024/07/16	200	52.65	206	52.85	53.10	-6	4,537	-0.13%	大買/大賣/
2024/07/15	178.1	51.43	196.7	51.67	51.10	-18.7	4,492	-0.42%	大買/大賣/
2024/07/12	30	48.86	29.7	48.82	48.55	0.3	4,438	0.01%
2024/07/11	52	49.51	45	49.58	49.50	7	4,438	0.16%
2024/07/10	43	48.70	32	48.66	49.30	11	4,433	0.25%
2024/07/09	30	46.56	54	46.70	46.40	-24	4,394	-0.55%
2024/07/08	34	48.88	66	48.94	47.75	-32	4,389	-0.73%
2024/07/05	31	48.13	1	47.85	48.25	30	4,401	0.68%
2024/07/04	10	47.73	10	47.81	47.50	0	4,415	0.00%
2024/07/03	15	47.80	22	47.74	47.45	-7	4,422	-0.16%
2024/07/02	24	47.75	24	47.85	48.35	0	4,462	0.00%
2024/07/01	67	47.01	74.4	46.94	48.00	-7.4	4,475	-0.17%
2024/06/28	21	46.14	24	45.99	45.25	-3	4,465	-0.07%
2024/06/27	5.1	46.94	39.4	47.19	46.50	-34.3	4,459	-0.77%
2024/06/26	9	48.01	8	48.22	47.80	1	4,453	0.02%
2024/06/25	52	48.17	53	48.12	48.20	-1	4,456	-0.02%
2024/06/24	22	48.00	64.6	47.89	48.00	-42.6	4,459	-0.96%
2024/06/21	34	47.76	59	47.66	47.15	-25	4,461	-0.56%
2024/06/20	31	48.44	157.4	48.48	48.75	-126.4	4,432	-2.85%	大賣/鉅額交易
2024/06/19	13	48.59	18.6	48.61	48.35	-5.6	4,414	-0.13%
2024/06/18	59	48.34	118	48.40	49.20	-59	4,419	-1.33%	大賣/
2024/06/17	59	49.57	9.7	50.09	49.20	49.3	4,371	1.13%
2024/06/14	53.2	51.00	54.8	51.20	50.10	-1.6	4,316	-0.04%
2024/06/13	19	49.77	17	49.90	50.10	2	4,297	0.05%
2024/06/12	180.2	50.18	174.2	50.15	49.60	5.9	4,292	0.14%	大買/大賣/
2024/06/11	279	52.48	318.9	52.62	52.30	-39.9	4,219	-0.95%	大買/大賣/
2024/06/07	495	53.68	514	53.55	52.40	-19	4,141	-0.46%	大買/大賣/
2024/06/06	217	50.07	140	49.90	51.00	77	4,018	1.92%	大買/大賣/
2024/06/05	117	49.46	116.1	49.45	48.90	0.9	4,006	0.02%	大買/大賣/
2024/06/04	1,080.7	49.86	1,102.4	49.50	50.00	-21.7	3,937	-0.55%	大買/大賣/
2024/06/03	347	45.81	315	46.04	48.00	32	3,563	0.90%	大買/大賣/
2024/05/31	140	43.56	126	43.64	43.65	14	3,463	0.40%	大買/大賣/
2024/05/30	81	41.94	118	42.06	41.65	-37	3,380	-1.09%	大賣/
2024/05/29	138	41.15	26	41.18	41.55	112	3,349	3.34%	大買/鉅額交易
2024/05/28	19	41.03	59	41.03	41.05	-40	3,316	-1.21%
2024/05/27	43	40.44	43	40.45	40.50	0	3,302	0.00%
2024/05/24	31	39.72	33.3	39.66	39.85	-2.3	3,285	-0.07%
2024/05/23	41	40.69	50	40.77	40.35	-9	3,261	-0.28%
2024/05/22	28	41.63	56.2	41.61	41.55	-28.2	3,223	-0.87%
2024/05/21	30	42.11	30.7	42.15	41.85	-0.7	3,208	-0.02%
2024/05/20	131	43.13	92.5	43.25	42.40	38.5	3,220	1.19%	大買/
2024/05/17	204.1	43.87	182.4	43.82	43.95	21.7	3,172	0.68%	大買/大賣/
2024/05/16	75	42.29	41	42.22	42.55	34	3,100	1.10%
2024/05/15	17.1	41.81	17.3	42.18	41.50	-0.2	3,056	-0.01%
2024/05/14	57	41.50	57.3	41.65	41.95	-0.3	3,030	-0.01%
2024/05/13	98	42.25	89.5	42.26	41.75	8.5	2,995	0.28%
2024/05/10	284.5	42.10	296.3	42.19	41.85	-11.8	2,935	-0.40%	大買/大賣/
2024/05/09	265	45.62	267.9	45.86	43.25	-2.9	2,834	-0.10%	大買/大賣/
2024/05/08	322	46.49	341.8	46.65	45.30	-19.8	2,682	-0.74%	大買/大賣/
2024/05/07	345	51.11	455	50.94	48.70	-110	2,540	-4.33%	大買/大賣/鉅額交易
2024/05/06	504	54.00	457	54.11	54.10	47	2,377	1.98%	大買/大賣/
2024/05/03	709	51.44	646.3	51.55	54.50	62.7	2,203	2.84%	大買/大賣/
2024/05/02	291	50.82	250	50.49	52.00	41	1,922	2.13%	大買/大賣/
2024/04/30	119	46.29	102.3	45.87	47.35	16.7	1,756	0.95%	大買/大賣/
2024/04/29	400.1	47.78	372	47.83	47.55	28.1	1,696	1.65%	大買/大賣/
2024/04/26	40	43.79	39	43.87	44.10	1	1,609	0.06%
2024/04/25	63	43.75	52	43.77	43.70	11	1,583	0.69%
2024/04/24	111	42.61	92	42.66	42.60	19	1,557	1.22%	大買/
2024/04/23	242	42.54	90	42.45	42.95	152	1,549	9.81%	大買/鉅額交易
2024/04/22	95	42.61	90	42.84	41.60	5	1,514	0.33%
2024/04/19	146	41.98	142	42.09	42.20	4	1,479	0.27%	大買/大賣/
2024/04/18	41	41.60	43	41.74	42.90	-2	1,427	-0.14%
2024/04/17	8	39.37	15	39.57	40.10	-7	1,376	-0.51%
2024/04/16	12	38.67	9	38.77	38.10	3	1,367	0.22%
2024/04/15	16	39.60	16	39.83	39.65	0	1,341	0.00%
2024/04/12	9	39.61	9	39.59	39.80	0	1,337	0.00%
2024/04/11	48	39.13	46	39.23	39.10	2	1,332	0.15%
2024/04/10	16	40.20	16	40.32	40.05	0	1,296	0.00%
2024/04/09	37	40.74	19	40.61	40.80	18	1,273	1.41%
2024/04/08	82	39.33	82	39.44	40.45	0	1,266	0.00%
2024/04/03	37	41.13	40	41.20	40.55	-3	1,216	-0.25%
2024/04/02	48	41.69	48	41.86	42.30	0	1,185	0.00%
2024/04/01	10	41.10	11	41.15	40.90	-1	1,156	-0.08%
2024/03/29	5	40.08	1	40.85	40.75	4	1,149	0.35%
2024/03/28	4	40.01	5	40.11	40.20	-1	1,142	-0.09%
2024/03/27	7	40.44	10	40.38	40.45	-3	1,134	-0.26%
2024/03/26	17	39.37	17	39.42	39.00	0	1,120	0.00%
2024/03/25	19	38.43	22	38.58	38.85	-3	1,098	-0.27%
2024/03/22	21	38.15	28	38.29	38.00	-7	1,093	-0.64%
2024/03/21	29	38.02	23	38.52	39.10	6	1,088	0.55%
2024/03/20	23	37.23	25	37.25	37.00	-2	1,061	-0.19%
2024/03/19	17	37.84	11	37.85	37.80	6	1,052	0.57%
2024/03/18	55	36.98	52	37.14	38.00	3	1,047	0.29%
2024/03/15	50	38.15	49	38.31	37.90	1	1,029	0.10%
2024/03/14	15	38.83	15	38.92	39.30	0	1,021	0.00%
2024/03/13	46	38.02	46	38.05	38.50	0	1,068	0.00%
2024/03/12	134	38.19	133	38.32	37.90	1	1,056	0.10%	大買/大賣/
2024/03/11	530	37.65	525	37.67	35.95	5	980	0.51%	大買/大賣/
2024/03/08	47	34.30	44	34.41	34.70	3	895	0.33%
2024/03/07	3	35.70	3	35.75	35.60	0	899	0.00%
2024/03/06	12	35.67	12	35.83	35.85	0	907	0.00%
2024/03/05	5	35.49	5	35.49	35.40	0	908	0.00%
2024/03/04	8	35.63	8	35.69	35.90	0	910	0.00%
2024/03/01	4	34.78	4	34.70	34.70	0	900	0.00%
2024/02/29	5	35.09	4	35.28	35.00	1	900	0.11%
2024/02/27	8	35.06	9	35.07	35.00	-1	908	-0.11%
2024/02/26	15	35.09	11	35.18	35.15	4	922	0.43%
2024/02/23	21	35.70	15	35.64	35.30	6	917	0.65%
2024/02/22	23	35.55	20	35.75	35.45	3	919	0.33%
2024/02/21	145	35.20	53	35.20	35.85	92	924	9.95%	大買/
2024/02/20	11	34.03	16	33.95	34.10	-5	901	-0.55%
2024/02/19	13	32.90	11	32.82	33.35	2	909	0.22%
2024/02/15	10	31.51	10	31.74	31.90	0	916	0.00%
2024/02/05	5	31.56	1	31.55	31.60	4	926	0.43%
2024/02/02	3	31.67	3	31.77	31.60	0	960	0.00%
2024/02/01	3	31.83	3	31.90	32.00	0	990	0.00%
2024/01/31	3	31.65	3	31.55	31.50	0	1,007	0.00%
2024/01/30	10	31.50	12	31.49	31.60	-2	1,005	-0.20%
2024/01/29	14	30.85	12	31.12	31.20	2	1,021	0.20%
2024/01/26	3	30.40	3	30.35	30.40	0	1,011	0.00%
2024/01/25	3	30.27	3	30.30	30.30	0	1,012	0.00%
2024/01/24	2	30.05	2	30.23	30.15	0	1,008	0.00%
2024/01/23	3	29.85	3	29.95	29.95	0	1,007	0.00%
2024/01/22	15	30.03	19	30.22	30.45	-4	1,001	-0.40%
2024/01/19	7	28.89	7	29.03	29.10	0	977	0.00%
2024/01/18	9	28.82	9	28.53	28.85	0	976	0.00%
2024/01/17	13	28.97	21	29.20	28.85	-8	971	-0.82%
2024/01/16	2	29.60	2	29.63	29.60	0	954	0.00%
2024/01/15	2	29.83	2	30.00	30.20	0	953	0.00%
2024/01/12	4	29.43	4	29.45	29.40	0	944	0.00%
2024/01/11	1	29.80	1	29.70	29.75	0	948	0.00%
2024/01/10	7	29.64	7	29.79	29.55	0	950	0.00%
2024/01/09	3	30.30	3	30.25	30.05	0	949	0.00%
2024/01/08	9	30.48	9	30.66	30.65	0	983	0.00%
2024/01/05	4	30.09	53	30.00	30.05	-49	988	-4.96%
2024/01/04	3	29.90	1	29.90	29.90	2	980	0.20%
2024/01/03	1	30.00	1	30.10	30.00	0	979	0.00%
2024/01/02	5	29.86	3	30.00	30.20	2	978	0.20%
2023/12/29	2	29.68	2	29.85	29.85	0	964	0.00%
2023/12/28	9	29.77	3	29.78	29.70	6	962	0.62%
2023/12/27	5	29.93	5	29.92	30.05	0	959	0.00%
2023/12/26	15	29.90	26	29.96	30.00	-11	954	-1.15%
2023/12/25	2	29.20	2	29.35	29.15	0	937	0.00%
2023/12/22	4	29.16	5	29.16	29.15	-1	937	-0.11%
2023/12/21	5	29.10	4	29.20	29.00	1	929	0.11%
2023/12/20	85	29.67	0	0.00	29.60	85	915	9.29%
2023/12/19	2	29.50	5	29.58	29.75	-3	908	-0.33%
2023/12/18	3	30.13	8	29.91	29.75	-5	902	-0.55%
2023/12/15	3	29.93	3	29.95	30.00	0	890	0.00%
2023/12/14	16	30.46	16	30.08	30.00	0	880	0.00%
2023/12/13	6	29.65	6	29.76	29.90	0	868	0.00%
2023/12/12	11	29.63	11	29.67	29.85	0	862	0.00%
2023/12/11	12	30.12	12	30.00	29.95	0	846	0.00%
2023/12/08	193	31.38	190	31.51	30.80	3	822	0.36%	大買/大賣/
2023/12/07	26	30.05	26	30.18	29.85	0	750	0.00%
2023/12/06	49	29.54	0	0.00	29.70	49	725	6.76%
2023/12/05	2	29.23	1	29.20	29.20	1	711	0.14%
2023/12/04	4	29.45	4	29.38	29.45	0	705	0.00%
2023/12/01	15	29.52	16	29.62	29.65	-1	673	-0.15%
2023/11/30	5	29.20	5	29.09	29.20	0	662	0.00%
2023/11/28	4	29.40	2	29.50	29.35	2	642	0.31%
2023/11/27	2	29.05	2	29.20	29.20	0	637	0.00%
2023/11/24	2	28.93	2	28.90	28.80	0	628	0.00%
2023/11/22	4	29.46	4	29.55	29.55	0	589	0.00%
2023/11/21	8	29.53	8	29.65	29.50	0	581	0.00%
2023/11/20	8	29.79	8	29.83	29.90	0	565	0.00%
2023/11/17	15	29.54	15	29.73	29.80	0	546	0.00%
2023/11/16	33	29.34	33	29.38	29.50	0	527	0.00%
2023/11/15	5	28.54	5	28.55	28.60	0	500	0.00%
2023/11/14	15	27.92	15	27.98	28.15	0	484	0.00%
2023/11/13	23	27.78	21	27.71	27.80	2	476	0.42%
2023/11/10	58	27.34	58	27.76	27.20	0	455	0.00%
2023/11/09	46	27.98	46	28.14	28.50	0	416	0.00%
2023/11/08	26	27.17	26	27.39	27.55	0	382	0.00%
2023/11/07	1	26.70	1	26.60	26.65	0	358	0.00%
2023/11/06	5	26.60	5	26.32	26.50	0	355	0.00%
2023/11/02	0	0.00	1	25.20	25.20	-1	325	-0.31%
2023/10/25	0	0.00	2	25.15	25.15	-2	312	-0.64%
2023/10/23	2	25.00	0	0.00	24.95	2	307	0.65%
2023/10/19	7	25.01	7	25.02	25.10	0	303	0.00%
2023/10/18	1	24.75	1	24.75	24.75	0	296	0.00%
2023/10/16	3	24.97	3	24.98	25.20	0	303	0.00%
2023/10/13	3	24.67	3	24.68	24.45	0	277	0.00%
2023/10/11	3	23.93	1	23.90	23.90	2	272	0.73%
2023/10/05	1	23.45	1	23.45	23.45	0	302	0.00%
2023/10/04	3	23.45	3	23.40	23.45	0	316	0.00%
2023/10/03	10	23.68	1	23.60	23.60	9	327	2.75%
2023/10/02	11	23.67	1	23.65	23.65	10	333	3.00%
2023/09/28	11	23.64	2	23.58	23.60	9	335	2.68%
2023/09/27	1	23.30	1	23.35	23.30	0	335	0.00%
2023/09/21	0	0.00	1	22.80	22.80	-1	340	-0.29%
2023/09/20	2	22.88	0	0.00	22.85	2	342	0.58%
2023/09/19	1	23.05	1	22.90	22.90	0	345	0.00%
2023/09/18	1	23.00	1	22.95	22.95	0	349	0.00%
2023/09/14	1	22.90	1	22.95	22.90	0	352	0.00%
2023/09/13	2	22.95	1	22.95	22.95	1	364	0.27%
2023/09/12	1	22.85	1	22.90	22.90	0	371	0.00%
2023/09/11	1	22.80	1	22.75	22.80	0	372	0.00%
2023/09/07	0	0.00	3	22.77	22.60	-3	377	-0.79%
2023/09/04	1	22.50	1	22.60	22.60	0	375	0.00%
2023/09/01	1	22.50	1	22.50	22.50	0	376	0.00%
2023/08/31	0	22.50	0	0.00	22.45	0	375	0.00%
2023/08/28	1	22.50	1	22.45	22.45	0	383	0.00%
2023/08/25	1	22.45	1	22.50	22.45	0	384	0.00%
2023/08/22	1	22.55	1	22.50	22.50	0	388	0.00%
2023/08/21	3	22.70	0	0.00	22.65	3	390	0.77%
2023/08/18	2	22.80	2	22.80	22.80	0	402	0.00%
2023/08/14	1	22.45	1	22.50	22.45	0	407	0.00%
2023/08/11	1	22.60	0	0.00	22.90	1	407	0.25%
2023/08/10	1	22.55	1	22.50	22.55	0	405	0.00%
2023/08/08	1	22.20	1	22.15	22.15	0	398	0.00%
2023/08/07	2	22.28	3	22.32	22.25	-1	401	-0.25%
2023/07/31	1	22.00	0	0.00	22.00	1	409	0.24%
2023/07/26	0	0.00	10	22.15	22.20	-10	410	-2.43%
2023/07/21	2	22.25	2	22.25	22.15	0	406	0.00%
2023/07/20	1	22.15	1	21.95	22.15	0	409	0.00%
2023/07/19	2	21.95	2	22.05	21.95	0	410	0.00%
2023/07/18	10	22.54	10	22.58	22.45	0	398	0.00%
2023/07/17	10	22.66	10	22.71	22.75	0	384	0.00%
2023/07/13	1	23.10	1	23.10	23.10	0	374	0.00%
2023/07/12	0	25.30	0	25.25	25.05	0	360	0.00%
2023/07/11	1	25.25	3	25.25	25.25	-2	353	-0.57%
2023/07/10	0	0.00	0.1	25.13	25.15	-0.1	362	-0.01%
2023/07/07	0	0.00	0	25.15	25.10	0	361	-0.01%
2023/07/06	0	0.00	0	25.15	25.10	0	356	-0.01%
2023/07/05	0	0.00	0	25.20	25.05	0	355	-0.01%
2023/06/29	0	0.00	0	25.00	25.00	0	357	-0.01%
2023/06/28	0	0.00	0	25.05	25.00	0	357	-0.01%
2023/06/26	0	0.00	0	25.05	25.05	0	362	-0.01%
2023/06/21	0	0.00	0	25.05	25.05	0	360	-0.01%
2023/06/20	0	0.00	0	25.05	25.05	0	362	-0.01%
2023/06/19	1	25.00	0.1	25.08	25.00	0.9	361	0.25%
2023/06/16	0	0.00	0	24.90	24.90	0	351	-0.01%
2023/06/15	0	0.00	1	24.65	24.65	-1	347	-0.29%
2023/06/12	1	24.80	0	0.00	24.65	1	353	0.28%
2023/06/07	4	24.75	0	0.00	24.75	4	360	1.11%
2023/05/31	0	0.00	2	24.63	24.65	-2	391	-0.51%
2023/05/24	54	24.79	0	0.00	24.80	54	443	12.18%
2023/05/17	31	24.29	0	0.00	24.15	31	431	7.18%
2023/05/16	34	24.23	32	24.08	24.25	2	427	0.47%
2023/05/12	0	0.00	1	24.10	24.15	-1	424	-0.24%
2023/05/11	2	24.10	2	24.05	24.00	0	423	0.00%
2023/05/09	1	24.55	1	24.60	24.55	0	414	0.00%
2023/04/27	0	0.00	0.1	24.50	24.45	-0.1	395	-0.03%
2023/04/26	8	24.25	0	0.00	24.40	8	395	2.02%
2023/04/24	1	24.15	1	24.25	24.25	0	390	0.00%
2023/04/19	7	24.70	0.1	24.65	24.70	6.9	380	1.81%
2023/04/17	0	0.00	0.1	24.75	24.70	-0.1	369	-0.02%
2023/04/13	0	0.00	0.2	24.87	24.80	-0.2	355	-0.04%
2023/04/06	32	24.20	0	0.00	24.15	32	305	10.48%
2023/03/23	5	24.05	0	0.00	24.20	5	280	1.78%
2023/03/16	0	0.00	1	23.80	23.75	-1	266	-0.38%
2023/03/15	0	0.00	1	24.00	24.05	-1	262	-0.38%
2023/03/10	0	0.00	4	23.99	24.00	-4	258	-1.55%
2023/03/03	0.1	23.85	1.2	23.78	23.95	-1.2	233	-0.49%
2023/03/02	1	23.70	9	23.73	23.70	-8	224	-3.57%
2023/03/01	0	0.00	8	23.62	23.70	-8	218	-3.66%
2023/02/24	1	23.40	7	23.40	23.35	-6	207	-2.90%
2023/02/22	0	0.00	7	23.02	23.50	-7	173	-4.05%
2023/02/20	0	0.00	6	22.88	23.05	-6	163	-3.66%
2023/02/17	0	0.00	1	22.55	22.65	-1	159	-0.63%
2023/02/13	0	0.00	9	22.31	22.35	-9	177	-5.08%
2023/02/10	0	0.00	4	22.50	22.45	-4	178	-2.24%
2023/02/08	0	0.00	2	22.55	22.60	-2	183	-1.09%
2023/02/03	0	0.00	1	22.40	22.50	-1	184	-0.54%
2023/02/02	0	0.00	4	22.35	22.40	-4	183	-2.18%
2023/01/30	0	0.00	0.5	22.30	22.25	-0.5	179	-0.28%
2023/01/12	0	0.00	1	22.30	22.25	-1	176	-0.57%
2023/01/11	4	22.30	0	0.00	22.30	4	176	2.26%
2023/01/05	0	0.00	3	22.38	22.30	-3	178	-1.68%
2023/01/04	0	0.00	51	22.26	22.25	-51	180	-28.26%
2023/01/03	0	0.00	6	22.32	22.30	-6	181	-3.31%
2022/12/29	1	22.35	0	0.00	22.40	1	180	0.55%
2022/12/28	2	22.50	0	0.00	22.45	2	183	1.09%
2022/12/23	0	0.00	4	22.59	22.80	-4	187	-2.14%
2022/12/21	0	0.00	3	22.45	22.55	-3	200	-1.50%
2022/12/14	5	22.80	0	0.00	22.85	5	235	2.13%
2022/12/12	1	22.70	0	0.00	22.75	1	248	0.40%
2022/12/02	51	22.87	0	0.00	22.95	51	274	18.56%
2022/11/29	0	22.55	0	0.00	22.55	0	276	0.00%
2022/11/28	0	0.00	1	22.20	22.30	-1	273	-0.37%
2022/11/24	4	22.20	0	0.00	22.20	4	273	1.46%
2022/11/23	0	22.30	0	0.00	22.15	0	274	0.00%
2022/11/22	0.2	22.00	0	0.00	22.05	0.2	275	0.07%
2022/11/21	0.3	22.00	0	0.00	22.10	0.3	276	0.11%
2022/11/18	1	22.20	0	0.00	22.10	1	282	0.35%
2022/11/17	4	22.10	3	22.15	22.20	1	287	0.35%
2022/11/16	0	0.00	1	22.15	22.10	-1	288	-0.35%
2022/11/15	0	0.00	5	22.06	22.25	-5	289	-1.72%
2022/11/03	0	0.00	47	20.57	20.60	-47	276	-16.97%
2022/11/01	3	20.72	0	0.00	20.70	3	294	1.02%
2022/10/31	2	20.63	0	0.00	20.55	2	314	0.64%
2022/10/27	1	20.65	0	0.00	20.70	1	333	0.30%
2022/10/26	8	20.58	0	0.00	20.60	8	339	2.36%
2022/10/25	14	20.56	10	20.45	20.50	4	345	1.16%
2022/10/24	17	20.68	23	20.57	20.50	-6	349	-1.72%
2022/10/19	4	20.75	0	0.00	20.65	4	353	1.13%
2022/10/18	5	20.78	0	0.00	20.80	5	354	1.41%
2022/10/17	4	20.73	0	0.00	20.70	4	353	1.13%
2022/10/14	5	21.20	0	0.00	21.10	5	352	1.42%
2022/10/04	2	22.00	0	0.00	21.95	2	349	0.57%
2022/10/03	47	21.83	0	0.00	21.90	47	349	13.44%
2022/09/30	1	21.80	0	0.00	21.75	1	349	0.29%
2022/09/23	10	22.50	0	0.00	22.50	10	340	2.93%
2022/09/22	0	0.00	1	22.45	22.50	-1	342	-0.29%
2022/09/16	0	0.00	3	22.33	22.25	-3	326	-0.92%
2022/09/15	0	0.00	3	22.30	22.20	-3	323	-0.93%
2022/09/07	0	0.00	11	21.76	21.70	-11	309	-3.55%
2022/09/06	0	0.00	1	21.80	21.90	-1	304	-0.33%
2022/08/25	1	22.10	0	0.00	21.90	1	318	0.31%
2022/08/10	0	0.00	2	20.80	21.05	-2	308	-0.65%
2022/08/08	0	0.00	0	20.45	20.40	0	326	0.00%
2022/08/05	0	0.00	0	22.60	22.65	0	311	0.00%
2022/08/04	0	22.50	0	0.00	22.35	0	298	0.00%
2022/07/22	0	0.00	2	21.60	21.65	-2	313	-0.64%
2022/07/21	0	21.65	0	0.00	21.70	0	323	0.00%
2022/07/20	0	0.00	3	21.63	21.65	-3	328	-0.91%
2022/07/15	0	0.00	2	21.20	21.20	-2	345	-0.58%
2022/07/12	0	0.00	2	21.10	21.25	-2	352	-0.57%
2022/07/11	0	0.00	2	21.25	21.15	-2	350	-0.57%
2022/07/05	2	21.38	0	0.00	21.20	2	372	0.54%
2022/07/04	1	21.50	0	0.00	21.25	1	375	0.27%
2022/07/01	3	21.57	0	0.00	21.30	3	395	0.76%
2022/06/29	2	22.05	2	21.90	21.90	0	421	0.00%
2022/06/27	11	22.31	0	0.00	22.10	11	460	2.39%
2022/06/24	6	22.17	0	0.00	22.20	6	467	1.28%
2022/06/23	3	22.08	0	0.00	21.95	3	475	0.63%
2022/06/21	1	22.20	0	0.00	22.15	1	492	0.20%
2022/06/15	1	22.30	1	22.35	22.30	0	560	0.00%
2022/06/08	0	22.25	0	0.00	22.55	0	560	0.00%
2022/05/30	3	22.05	0	0.00	22.00	3	608	0.49%
2022/05/27	3	21.88	0	0.00	22.05	3	610	0.49%
2022/05/25	36	21.78	0	0.00	21.80	36	624	5.77%
2022/05/17	0	0.00	46	21.10	21.50	-46	655	-7.02%
2022/05/16	0	0.00	1.2	21.23	21.25	-1.2	657	-0.18%
2022/05/12	1	21.95	1	22.00	21.55	0	650	0.00%
2022/05/11	0	0.00	11	22.10	22.05	-11	664	-1.66%
2022/05/10	0	0.00	40	21.90	22.05	-40	679	-5.89%
2022/04/29	0	0.00	0.2	23.10	23.00	-0.2	684	-0.03%
2022/04/27	1	22.90	0	0.00	23.10	1	686	0.15%
2022/04/25	0	0.00	16	23.38	23.25	-16	688	-2.32%
2022/04/20	0	0.00	0	23.80	23.70	0	698	0.00%
2022/04/14	28	23.81	0	0.00	23.80	28	755	3.71%
2022/04/13	46	23.43	6	23.60	23.40	40	767	5.21%
2022/04/12	0	0.00	74	23.15	23.35	-74	776	-9.53%
2022/04/07	4	24.05	0	0.00	23.95	4	800	0.50%
2022/04/06	5.2	24.57	0	0.00	24.60	5.2	788	0.66%
2022/04/01	50	25.06	0.1	25.20	25.05	49.9	771	6.48%
2022/03/31	0	0.00	1	24.65	25.10	-1	751	-0.13%
2022/03/30	1	24.45	0.1	24.45	24.50	0.9	724	0.13%
2022/03/25	0	0.00	0.1	24.30	24.35	-0.1	695	-0.01%
2022/03/24	0	24.35	0.1	24.35	24.40	-0.1	689	-0.01%
2022/03/23	0	24.09	10.1	24.00	24.20	-10.1	677	-1.49%
2022/03/22	0	0.00	0.1	23.60	23.65	-0.1	651	-0.02%
2022/03/21	0	0.00	0	23.50	23.55	0	645	0.00%
2022/03/17	0	0.00	7	23.01	23.10	-7	609	-1.15%
2022/03/16	7	22.78	3	22.83	22.80	4	607	0.66%
2022/03/09	5	22.89	5	23.06	22.85	0	610	0.00%
2022/03/07	4	22.75	3	22.83	23.00	1	591	0.17%
2022/03/04	9	23.25	0	0.00	23.30	9	584	1.54%
2022/03/01	4	22.90	4	22.80	22.80	0	581	0.00%
2022/02/25	0	0.00	1	22.85	23.00	-1	575	-0.17%
2022/02/24	3	22.75	3	22.80	22.75	0	574	0.00%
2022/02/22	0	0.00	6.5	23.09	23.00	-6.5	568	-1.15%
2022/02/15	0	0.00	17	23.00	23.00	-17	611	-2.78%
2022/02/14	1	23.05	0	0.00	23.05	1	666	0.15%
2022/01/25	0	0.00	8	21.99	21.80	-8	655	-1.22%
2022/01/24	1	22.30	0	0.00	22.25	1	650	0.15%
2022/01/20	0	0.00	1	22.85	22.85	-1	636	-0.16%
2022/01/14	0.1	22.50	0	0.00	22.50	0.1	618	0.02%
2022/01/11	17	23.06	0	0.00	22.85	17	592	2.87%
2021/12/30	1	21.85	1	21.95	21.60	0	511	0.00%
2021/12/20	0	0.00	5	21.15	21.10	-5	587	-0.85%
2021/12/07	0	0.00	5	21.35	21.35	-5	707	-0.71%
2021/12/02	0.2	21.00	0	0.00	21.05	0.2	713	0.02%
2021/11/25	0	0.00	2	21.20	21.05	-2	776	-0.26%
2021/11/15	0	0.00	2	21.60	21.55	-2	875	-0.23%
2021/11/12	1	22.05	1	21.85	21.75	0	872	0.00%
2021/11/11	1	21.85	1	21.95	22.05	0	854	0.00%
2021/11/10	31	21.57	31	21.54	21.05	0	812	0.00%
2021/11/04	0	0.00	1	20.80	20.70	-1	808	-0.12%
2021/11/01	0	0.00	40	20.36	20.45	-40	811	-4.93%
2021/10/29	0	0.00	4	20.30	20.25	-4	813	-0.49%
2021/10/19	1	20.40	0	0.00	20.45	1	860	0.12%
2021/10/18	2	20.70	0	0.00	20.65	2	867	0.23%
2021/10/13	0	0.00	0.2	20.80	20.65	-0.2	922	-0.02%
2021/10/06	10	21.28	0	0.00	21.10	10	935	1.07%
2021/10/04	1	21.55	0	0.00	21.05	1	952	0.10%
2021/09/22	1	21.00	0	0.00	20.85	1	933	0.11%
2021/09/16	21	20.53	20	20.35	20.55	1	906	0.11%
2021/09/14	6	20.50	5	20.35	20.35	1	920	0.11%
2021/09/13	5	20.25	0	0.00	20.40	5	939	0.53%
2021/08/30	4	20.60	0	20.80	20.60	4	958	0.41%
2021/08/27	2	22.20	0	0.00	22.50	2	942	0.21%
2021/08/26	0	0.00	20	22.17	22.20	-20	914	-2.19%
2021/08/25	18	22.15	0.4	22.31	22.15	17.6	931	1.89%
2021/08/23	0	0.00	0.3	22.05	22.00	-0.3	960	-0.03%
2021/08/20	2	21.60	1.5	21.73	21.75	0.5	967	0.05%
2021/08/19	1	21.80	1.4	22.05	21.70	-0.4	966	-0.04%
2021/08/18	6	21.85	0.2	21.79	21.85	5.8	967	0.60%
2021/08/17	0	0.00	0.1	22.10	21.85	-0.1	974	-0.01%
2021/08/16	1	21.85	0.4	21.96	21.80	0.6	985	0.06%
2021/08/13	1	22.15	2.2	22.08	22.00	-1.2	1,001	-0.11%
2021/08/12	0	0.00	0	22.20	22.15	0	1,012	0.00%
2021/08/11	4	21.95	4.1	22.11	21.95	-0.1	1,034	-0.01%
2021/08/10	1	22.20	5.8	22.21	22.15	-4.8	1,058	-0.45%
2021/08/09	0	0.00	0.3	22.54	22.40	-0.3	1,112	-0.03%
2021/08/06	0	0.00	0.1	22.65	22.60	-0.1	1,169	-0.01%
2021/08/05	0	0.00	4	22.45	22.50	-4	1,230	-0.33%
2021/08/04	0	0.00	10.2	22.60	22.55	-10.2	1,365	-0.74%
2021/08/03	1	22.50	0	22.50	22.55	1	1,534	0.06%
2021/08/02	0	0.00	250	22.20	22.35	-250	1,576	-15.86%	大賣/鉅額交易
2021/07/30	1	22.25	0	0.00	22.20	1	1,618	0.06%
2021/07/27	2	22.35	0	0.00	22.35	2	1,786	0.11%
2021/07/21	2	22.60	0	0.00	22.40	2	2,202	0.09%
2021/07/12	2	22.35	0	0.00	22.35	2	3,026	0.07%
2021/07/07	0	0.00	1	22.25	22.30	-1	3,290	-0.03%
2021/07/02	0	0.00	2	21.90	21.90	-2	3,579	-0.06%
2021/06/29	0	0.00	1	21.80	21.75	-1	3,646	-0.03%
2021/06/25	0	0.00	1	21.85	21.80	-1	3,659	-0.03%
2021/06/24	2	21.40	0	0.00	21.40	2	3,696	0.05%
2021/06/23	1	20.80	1	21.00	21.00	0	3,686	0.00%
2021/06/22	103	21.03	3	21.10	20.95	100	3,675	2.72%	大買/
2021/06/21	6	21.02	0	0.00	21.05	6	3,665	0.16%
2021/06/18	100	21.67	0	0.00	21.60	100	3,659	2.73%
2021/06/16	2	21.55	0	0.00	21.60	2	3,684	0.05%
2021/06/10	0	0.00	10	21.80	21.80	-10	3,785	-0.26%
2021/06/09	50	22.19	5	22.15	22.10	45	3,844	1.17%
2021/06/03	0	0.00	1	22.65	22.60	-1	3,872	-0.03%
2021/06/02	3	22.55	3	22.65	22.70	0	3,917	0.00%
2021/06/01	10	22.75	0	0.00	22.75	10	3,900	0.26%
2021/05/27	4	21.90	1	21.95	22.00	3	4,040	0.07%
2021/05/26	5	21.94	0	0.00	22.00	5	4,246	0.12%
2021/05/25	4	21.90	0	0.00	21.85	4	4,450	0.09%
2021/05/24	4	22.05	0	0.00	22.00	4	4,595	0.09%
2021/05/21	0	0.00	8	21.68	21.85	-8	4,602	-0.17%
2021/05/20	8	21.69	0	0.00	21.50	8	4,629	0.17%
2021/05/19	3	21.35	1	21.45	21.40	2	4,636	0.04%
2021/05/17	13	19.60	12	19.65	19.30	1	4,572	0.02%
2021/05/14	16	20.83	1	21.80	20.80	15	4,516	0.33%
2021/05/13	20	21.18	20	21.07	21.20	0	4,462	0.00%
2021/05/12	22	21.75	37	22.70	21.50	-15	4,404	-0.34%
2021/05/11	18	23.95	14	23.88	22.90	4	4,266	0.09%
2021/05/10	0	0.00	1	23.90	23.90	-1	4,095	-0.02%
2021/05/07	0.2	23.00	0	0.00	23.35	0.2	4,050	0.00%
2021/05/06	1	23.30	0	0.00	22.80	1	4,003	0.02%
2021/05/05	4	23.33	4	23.48	22.95	0	3,953	0.00%
2021/05/04	13	23.23	7	22.76	22.85	6	3,904	0.15%
2021/05/03	6	24.20	6	24.30	23.95	0	3,814	0.00%
2021/04/29	5	24.35	3.1	24.36	24.40	1.9	3,751	0.05%
2021/04/28	3	24.37	2.2	24.28	24.50	0.9	3,663	0.02%
2021/04/27	47	25.02	36	25.29	24.30	11	3,594	0.31%
2021/04/26	0.2	23.89	5	23.80	24.20	-4.8	3,379	-0.14%
2021/04/23	18	23.93	12	24.10	23.75	6	3,288	0.18%
2021/04/22	40	24.46	20	24.83	24.10	20	3,211	0.62%
2021/04/21	43	24.66	26.2	24.28	24.75	16.8	3,058	0.55%
2021/04/20	12	23.05	13	23.15	23.75	-1	2,912	-0.03%
2021/04/19	19	22.58	16.6	22.89	23.50	2.5	2,798	0.09%
2021/04/16	21	21.30	2	21.35	21.40	19	2,617	0.73%
2021/04/15	2	20.60	0	0.00	20.60	2	2,497	0.08%
2021/04/14	4	20.25	3	20.37	20.45	1	2,455	0.04%
2021/04/13	18	20.46	16	20.28	20.45	2	2,373	0.08%
2021/04/12	21	20.50	30	20.55	20.50	-9	2,185	-0.41%
2021/04/09	16	20.38	15.1	20.50	20.30	0.9	2,092	0.04%
2021/04/08	0	19.40	0	0.00	19.30	0	1,910	0.00%
2021/04/07	0	0.00	0.2	19.10	19.25	-0.2	1,877	-0.01%
2021/04/01	0	0.00	0.2	18.60	18.60	-0.2	1,808	-0.01%
2021/03/29	0	0.00	0	18.75	18.65	0	1,761	0.00%
2021/03/26	0	0.00	0.1	18.15	18.20	-0.1	1,725	0.00%
2021/03/23	0	0.00	21	17.80	18.15	-21	1,710	-1.23%
2021/03/16	0	0.00	1	19.00	18.90	-1	1,578	-0.06%
2021/03/15	1	18.75	0	0.00	18.70	1	1,531	0.07%
2021/03/12	15	17.90	15	17.98	17.75	0	1,475	0.00%
2021/03/10	0	0.00	30	17.60	17.40	-30	1,451	-2.07%
2021/03/09	30	17.90	0	18.20	17.85	30	1,439	2.08%
2021/03/08	30	18.15	30.2	18.20	18.10	-0.2	1,430	-0.02%
2021/03/04	0	0.00	3	17.40	17.40	-3	1,397	-0.21%
2021/03/03	11	17.51	13	17.71	17.60	-2	1,388	-0.14%
2021/03/02	8	18.61	5	18.62	17.80	3	1,337	0.22%
2021/02/26	197	18.87	197	18.28	18.00	0	1,222	0.00%	大買/大賣/
2021/02/25	32	17.74	93	17.56	18.00	-61	1,037	-5.88%
2021/02/22	0	0.00	1	16.00	15.95	-1	649	-0.15%
2020/12/04	1	15.50	0	0.00	15.50	1	686	0.15%
2020/12/03	0	0.00	0.3	15.65	15.60	-0.3	706	-0.05%
2020/11/30	0	0.00	1	16.00	15.95	-1	821	-0.12%
2020/11/12	0	0.00	1	15.05	15.10	-1	1,122	-0.09%
2020/11/10	0	0.00	3	15.05	15.05	-3	1,161	-0.26%
2020/10/29	1	14.90	0	0.00	14.95	1	1,313	0.08%
2020/10/12	0	0.00	1	15.10	15.20	-1	1,450	-0.07%
2020/09/25	1	14.30	0	0.00	14.25	1	1,491	0.07%
2020/09/10	4	15.00	0	0.00	15.00	4	1,528	0.26%
2020/09/09	0	0.00	2	15.15	15.20	-2	1,512	-0.13%
2020/09/07	0	0.00	0.4	15.70	15.65	-0.4	1,485	-0.02%
2020/09/04	2.3	17.11	0.5	17.15	17.10	1.8	1,457	0.12%
2020/09/01	2	17.40	0	0.00	17.40	2	1,376	0.15%
2020/08/26	0	0.00	2	17.40	17.35	-2	1,266	-0.16%
2020/08/25	2	17.05	0	0.00	17.10	2	1,230	0.16%
2020/08/11	0	0.00	3	16.25	16.30	-3	1,086	-0.28%
2020/08/05	3	16.35	1	16.20	16.15	2	1,070	0.19%
2020/08/04	0	0.00	2	16.15	16.25	-2	1,063	-0.19%
2020/08/03	2	15.88	0	0.00	15.85	2	1,018	0.20%
2020/07/09	0	0.00	1	15.80	15.80	-1	1,173	-0.09%
2020/06/22	0	0.00	2.5	15.41	15.40	-2.5	1,158	-0.21%
2020/06/18	1	15.30	0	0.00	15.35	1	1,169	0.09%
2020/06/03	0	0.00	5	15.35	15.30	-5	1,223	-0.41%
2020/06/02	0	0.00	2	15.30	15.30	-2	1,223	-0.16%
2020/06/01	0	0.00	3	15.25	15.30	-3	1,222	-0.25%
2020/05/21	0.1	15.10	0	0.00	15.05	0.1	1,206	0.01%
2020/05/20	2	14.75	0	0.00	14.75	2	1,175	0.17%
2020/05/08	0	0.00	70	14.81	14.75	-70	1,139	-6.14%
2020/05/06	1	14.90	0	0.00	14.80	1	1,158	0.09%
2020/05/05	10	14.85	20	15.10	14.85	-10	1,144	-0.87%
2020/04/30	0	0.00	60	14.38	14.45	-60	1,037	-5.78%
2020/04/27	0	0.00	10	13.35	13.65	-10	1,085	-0.92%
2020/04/21	10	12.80	0	0.00	12.90	10	1,108	0.90%
2020/04/16	17	13.40	0	0.00	13.40	17	1,345	1.26%
2020/04/13	1	13.35	0	0.00	13.40	1	1,395	0.07%
2020/04/10	0	0.00	17	13.35	13.40	-17	1,396	-1.22%
2020/04/08	18	12.60	0	0.00	12.75	18	1,388	1.30%
2020/04/07	3	12.57	0	0.00	12.60	3	1,448	0.21%
2020/03/30	5	12.27	0	0.00	12.25	5	1,446	0.35%
2020/03/26	0	0.00	7	12.35	12.40	-7	1,457	-0.48%
2020/03/18	0	0.00	10	11.32	11.10	-10	1,565	-0.64%
2020/03/17	5	11.45	0	0.00	11.40	5	1,566	0.32%
2020/03/13	2	11.50	1	11.70	11.90	1	1,606	0.06%
2020/03/03	1	14.10	0	0.00	14.10	1	1,560	0.06%
2020/03/02	0	0.00	4	14.10	14.10	-4	1,564	-0.26%
2020/02/27	47	14.37	30	14.35	14.35	17	1,565	1.09%
2020/02/26	25	14.36	20	14.35	14.35	5	1,581	0.32%
2020/02/25	32	14.37	50	14.25	14.40	-18	1,684	-1.07%
2020/02/21	7	14.64	0	0.00	14.60	7	1,734	0.40%
2020/02/20	9	14.66	0	0.00	14.65	9	1,754	0.51%
2020/02/19	3	14.60	0	0.00	14.60	3	1,763	0.17%
2020/02/18	18	14.58	0	0.00	14.55	18	1,776	1.01%
2020/02/11	0	0.00	20	14.40	14.35	-20	1,810	-1.10%
2020/02/10	15	14.48	30	14.50	14.50	-15	1,788	-0.84%
2020/02/07	20	15.15	2	15.00	15.00	18	1,762	1.02%
2020/02/06	0	0.00	20	15.15	15.15	-20	1,777	-1.12%
2020/02/04	70	15.05	0	0.00	15.00	70	1,822	3.84%
2020/01/30	30	15.28	0	0.00	14.90	30	1,763	1.70%
2020/01/17	4	16.25	0	0.00	16.25	4	1,697	0.24%
2020/01/16	30	16.20	0	0.00	16.20	30	1,687	1.78%
2020/01/14	1	16.25	0	0.00	16.25	1	1,682	0.06%
2020/01/13	0	0.00	66	16.43	16.40	-66	1,698	-3.89%
2020/01/10	0	0.00	2	17.00	17.05	-2	1,548	-0.13%
2020/01/08	0	0.00	2	16.40	16.40	-2	1,463	-0.14%
2019/12/31	5	16.49	3	16.45	16.60	2	1,359	0.15%
2019/12/24	0	0.00	0.1	16.35	16.15	-0.1	1,277	-0.01%
2019/12/18	0	0.00	1	16.20	16.20	-1	1,232	-0.08%
2019/12/17	0	0.00	10	16.35	16.40	-10	1,221	-0.82%
2019/12/12	0	0.00	2	16.05	16.00	-2	1,069	-0.19%
2019/12/10	10	15.90	0	0.00	16.05	10	1,054	0.95%
2019/12/06	10	15.55	0	0.00	15.55	10	1,035	0.97%
2019/11/22	0	0.00	2	16.15	16.35	-2	1,110	-0.18%
2019/11/20	5	16.05	3	16.05	16.05	2	1,002	0.20%
2019/11/13	0	0.00	3	15.95	15.95	-3	981	-0.31%
2019/11/05	10	16.15	1	16.05	15.95	9	1,137	0.79%
2019/11/04	0	0.00	1	16.30	16.15	-1	1,123	-0.09%
2019/10/22	0	0.00	5	15.90	15.65	-5	1,110	-0.45%
2019/10/21	5	15.80	0	0.00	15.90	5	1,097	0.46%
2019/10/01	12	14.82	0	0.00	14.80	12	1,405	0.85%
2019/09/11	0	0.00	2.9	15.57	15.55	-2.9	1,914	-0.15%
2019/09/06	0.5	17.10	0	0.00	16.75	0.5	2,004	0.02%
2019/09/05	1	16.70	0	0.00	16.70	1	2,057	0.05%
2019/09/04	0	0.00	50	16.65	16.65	-50	2,078	-2.41%
2019/09/03	1	16.75	0	0.00	16.70	1	2,121	0.05%
2019/08/28	2	16.65	0	0.00	16.50	2	2,160	0.09%
2019/08/23	0	0.00	3	16.95	17.00	-3	2,194	-0.14%
2019/08/22	2	17.10	0	0.00	16.95	2	2,218	0.09%
2019/08/21	3	17.00	0	0.00	16.90	3	2,294	0.13%
2019/08/19	0	0.00	2	17.00	17.00	-2	2,442	-0.08%
2019/08/16	5	17.10	3	16.97	17.00	2	2,452	0.08%
2019/08/14	0	0.00	2	17.00	16.90	-2	2,482	-0.08%
2019/08/13	60	17.00	0	0.00	17.00	60	2,497	2.40%
2019/08/12	60	17.05	0	0.00	17.30	60	2,498	2.40%
2019/07/19	50	16.60	0	0.00	16.60	50	2,969	1.68%
2019/07/18	1	16.60	0	0.00	16.55	1	3,062	0.03%
2019/07/16	3	17.13	44	17.14	16.85	-41	3,096	-1.32%
2019/07/15	0	0.00	1	16.75	16.80	-1	3,044	-0.03%
2019/07/11	1	16.25	0	0.00	16.30	1	2,970	0.03%
2019/07/09	10	16.93	0	0.00	16.90	10	2,923	0.34%
2019/07/08	5	16.95	0	0.00	16.95	5	2,937	0.17%
2019/07/05	0	0.00	1	17.10	17.10	-1	2,968	-0.03%
2019/07/03	5	16.75	0	0.00	16.75	5	2,983	0.17%
2019/07/01	1	16.75	0	0.00	16.75	1	3,039	0.03%
2019/06/28	0	0.00	5	16.85	16.75	-5	3,078	-0.16%
2019/06/27	1	16.90	0	0.00	16.70	1	3,137	0.03%
2019/06/26	9	17.69	2	18.05	16.85	7	3,119	0.22%
2019/06/25	1	17.20	0	0.00	17.20	1	2,918	0.03%
2019/06/24	1	17.30	10	17.25	17.35	-9	3,017	-0.30%
2019/06/20	1	17.50	0	0.00	17.50	1	3,142	0.03%
2019/06/14	0	0.00	2	17.55	17.20	-2	3,193	-0.06%
2019/06/13	0	0.00	1	17.05	17.30	-1	3,122	-0.03%
2019/06/12	1	16.70	0	0.00	16.70	1	3,046	0.03%
2019/06/10	0	0.00	1	16.25	16.10	-1	2,978	-0.03%
2019/05/28	10	16.85	10	17.10	16.80	0	3,003	0.00%
2019/05/27	1	16.95	0	0.00	17.20	1	2,901	0.03%
2019/05/22	0	0.00	10	16.35	16.10	-10	2,732	-0.37%
2019/05/21	10	16.65	0	0.00	16.40	10	2,707	0.37%
2019/05/16	0	0.00	1	16.35	16.20	-1	2,614	-0.04%
2019/05/15	21	16.84	22.2	16.89	16.80	-1.2	2,522	-0.05%
2019/05/14	0	0.00	1	16.15	16.30	-1	2,444	-0.04%
2019/05/13	3	16.28	0	0.00	16.25	3	2,396	0.13%
2019/05/10	0	0.00	11	15.20	15.70	-11	2,232	-0.49%
2019/05/09	0	0.00	8	14.50	14.65	-8	2,112	-0.38%
2019/05/03	6	15.07	0	0.00	15.05	6	2,116	0.28%
2019/04/30	0	0.00	1	14.90	15.00	-1	2,136	-0.05%
2019/04/25	1	15.10	1	15.40	15.20	0	2,334	0.00%
2019/04/24	10	15.54	27	15.65	15.55	-17	2,307	-0.74%
2019/04/23	24	15.14	5	15.05	15.20	19	2,203	0.86%
2019/04/22	5	15.00	0	0.00	14.80	5	2,179	0.23%
2019/04/19	1	15.20	0	0.00	15.10	1	2,150	0.05%
2019/04/17	6	15.90	10	15.75	15.60	-4	2,123	-0.19%
2019/04/16	12	15.94	60	16.08	15.90	-48	2,103	-2.28%
2019/04/15	63	15.88	0	0.00	16.05	63	2,087	3.02%
2019/04/12	11	15.46	0	0.00	15.50	11	2,066	0.53%
2019/04/10	0	0.00	1	15.60	15.55	-1	2,015	-0.05%
2019/04/03	12	15.70	12	15.55	15.65	0	2,006	0.00%
2019/03/29	4	15.59	0	0.00	15.65	4	2,125	0.19%
2019/03/28	8	15.83	0	0.00	15.65	8	2,164	0.37%
2019/03/27	0	0.00	17	15.90	15.85	-17	2,210	-0.77%
2019/03/26	3	15.15	1	15.10	15.20	2	2,096	0.10%
2019/03/25	20	15.00	0	0.00	14.90	20	2,048	0.98%
2019/03/20	5	14.15	5	14.30	14.15	0	1,921	0.00%
2019/03/12	6	13.80	0	0.00	13.70	6	1,810	0.33%
2019/03/05	0.5	13.45	0	0.00	13.35	0.5	1,639	0.03%
2019/02/11	0	0.00	3	13.40	13.30	-3	1,454	-0.21%
2019/01/23	19	13.20	19	13.20	13.20	0	1,350	0.00%
2019/01/21	1	13.60	1	13.55	13.55	0	1,310	0.00%
2019/01/18	3	13.30	0	0.00	13.30	3	1,260	0.24%
2019/01/04	0.2	12.35	1	11.75	11.95	-0.8	985	-0.08%
2018/12/28	17	12.41	17	12.33	12.40	0	951	0.00%
2018/12/26	0	0.00	2	12.65	12.50	-2	913	-0.22%
2018/12/24	2	13.45	0	0.00	13.30	2	763	0.26%
2018/12/22	0	0.00	10	12.65	12.85	-10	591	-1.69%
2018/12/21	0.3	12.95	0	0.00	12.85	0.3	548	0.05%
2018/12/20	10	13.10	0	0.00	12.55	10	468	2.14%
2018/12/04	0.3	12.30	0	0.00	12.40	0.3	152	0.20%
2018/08/21	7	11.24	0	0.00	11.25	7	177	3.95%
2018/08/20	9	11.23	0	0.00	11.10	9	218	4.11%
2018/05/11	0	0.00	0.2	11.95	12.05	-0.2	853	-0.03%
2018/04/23	0	0.00	0.3	12.65	12.65	-0.3	716	-0.04%
2018/04/17	0	0.00	6	11.70	11.40	-6	628	-0.95%
2018/04/10	0	0.00	5	14.90	13.55	-5	454	-1.10%
2018/04/09	5	14.75	2	14.50	14.75	3	407	0.74%
2018/04/03	8	12.83	10	12.85	13.45	-2	336	-0.59%
2018/02/21	0	0.00	1	10.35	10.40	-1	161	-0.62%