隆大 (5519)-元大-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
35.85
漲跌
▲0.20
漲幅
+0.56%
成交量
383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-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

元大-高雄券商分點個股進出
元大-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
2024/11/22	1	35.90	1	35.80	35.85	0	1,112	0.00%
2024/11/20	3	34.73	1	34.60	34.65	2	1,254	0.16%
2024/11/19	2	35.00	1	35.20	35.05	1	1,319	0.08%
2024/11/15	0	0.00	3	35.90	35.70	-3	1,464	-0.20%
2024/11/13	0	0.00	2	34.75	35.00	-2	1,608	-0.12%
2024/11/12	1	35.30	1	35.05	35.00	0	1,648	0.00%
2024/11/11	0	0.00	4	36.04	36.00	-4	1,692	-0.24%
2024/11/08	3	36.40	0	0.00	35.70	3	1,782	0.17%
2024/11/07	2	35.90	0	0.00	35.95	2	1,849	0.11%
2024/11/05	1	35.65	1	35.15	35.15	0	2,078	0.00%
2024/11/04	1	36.60	1	35.40	35.40	0	2,182	0.00%
2024/10/24	1.2	35.76	2	35.60	35.45	-0.8	2,960	-0.03%
2024/10/23	1	37.40	0	0.00	36.05	1	3,053	0.03%
2024/10/22	1	36.90	1	37.30	37.30	0	3,260	0.00%
2024/10/21	1	37.00	0	0.00	37.35	1	3,306	0.03%
2024/10/17	0	0.00	5.5	37.55	38.35	-5.5	3,460	-0.16%
2024/10/16	0.1	37.15	0	0.00	37.25	0.1	3,537	0.00%
2024/10/14	0	36.90	1	36.85	37.15	-1	3,732	-0.03%
2024/10/09	2.3	37.02	1	36.90	36.80	1.3	3,772	0.03%
2024/10/08	1.3	37.86	0	0.00	37.75	1.3	3,818	0.03%
2024/10/07	2.4	38.23	2	38.35	38.20	0.4	3,829	0.01%
2024/10/04	1.8	37.93	0	0.00	38.05	1.8	3,844	0.05%
2024/10/01	2.9	38.41	0	0.00	38.30	2.9	3,849	0.08%
2024/09/27	0	0.00	1	39.00	39.10	-1	3,860	-0.03%
2024/09/26	0	0.00	1	38.45	38.45	-1	3,874	-0.03%
2024/09/25	2	38.48	2	38.83	38.40	0	3,913	0.00%
2024/09/24	1.6	38.40	1	38.75	38.05	0.6	3,924	0.01%
2024/09/23	1.3	37.94	6.6	38.09	38.20	-5.3	3,913	-0.14%
2024/09/20	4.3	41.03	16	40.78	40.45	-11.7	3,847	-0.30%
2024/09/19	3	44.45	4.1	44.82	44.90	-1.1	3,791	-0.03%
2024/09/18	2	43.20	2	43.65	43.50	0	3,793	0.00%
2024/09/13	1	42.80	2	43.05	42.80	-1	3,855	-0.03%
2024/09/12	2	41.70	2	42.10	41.80	0	3,877	0.00%
2024/09/11	5.4	41.50	29	41.44	41.45	-23.6	3,941	-0.60%
2024/09/10	2.2	42.95	17	41.62	41.80	-14.9	3,995	-0.37%
2024/09/09	1.2	42.40	21	42.30	42.40	-19.8	4,030	-0.49%
2024/09/06	1.2	43.24	6	43.33	43.30	-4.8	4,047	-0.12%
2024/09/05	0	0.00	1	43.95	43.65	-1	4,130	-0.02%
2024/09/04	11.7	43.71	0	0.00	43.25	11.7	4,229	0.28%
2024/09/03	3	45.60	3	45.15	45.05	0	4,410	0.00%
2024/09/02	8.4	47.42	3	47.00	46.20	5.4	4,493	0.12%
2024/08/30	14	47.57	15.2	45.90	47.60	-1.2	4,539	-0.03%
2024/08/29	1.2	44.67	13	44.51	44.45	-11.8	4,825	-0.24%
2024/08/28	3	44.53	11	44.41	44.40	-8	4,904	-0.16%
2024/08/27	3.1	44.86	19	44.98	44.90	-15.9	4,962	-0.32%
2024/08/26	7.1	44.87	8	44.64	44.60	-0.9	4,982	-0.02%
2024/08/23	11.5	44.98	2	44.18	45.30	9.5	4,987	0.19%
2024/08/22	4.2	44.32	15.2	44.33	44.25	-11	4,952	-0.22%
2024/08/21	11.1	45.89	4	45.88	45.95	7.1	4,880	0.14%
2024/08/20	117	48.81	9	47.83	47.75	108	4,845	2.23%	大買/鉅額交易
2024/08/19	17	50.46	35	50.24	50.30	-18	4,817	-0.37%
2024/08/16	16	50.83	11	51.25	50.50	5	4,776	0.10%
2024/08/15	19	49.68	12	49.73	49.30	7	4,733	0.15%
2024/08/14	5	48.70	43	48.56	48.30	-38	4,711	-0.81%
2024/08/13	7.2	48.42	7	48.24	48.35	0.2	4,755	0.00%
2024/08/12	31	48.35	26.1	48.24	48.25	4.9	4,748	0.10%
2024/08/09	24	46.70	11	45.74	45.05	13	4,690	0.28%
2024/08/08	12	45.03	4	45.68	45.50	8	4,661	0.17%
2024/08/07	19	45.29	3	46.52	45.15	16	4,665	0.34%
2024/08/06	4.1	45.53	130	45.01	44.25	-125.9	4,608	-2.73%	大賣/鉅額交易
2024/08/05	7.2	49.15	27	49.17	49.15	-19.9	4,662	-0.43%
2024/08/02	180.1	55.80	20	56.47	54.60	160.1	4,748	3.37%	大買/鉅額交易
2024/08/01	57	58.11	71	60.35	60.60	-14	4,738	-0.30%
2024/07/31	17	55.58	10	55.30	55.40	7	4,668	0.15%
2024/07/30	68	54.85	8	55.85	55.50	60	4,863	1.23%
2024/07/29	12	55.86	36.3	54.90	54.50	-24.3	4,942	-0.49%
2024/07/26	29	54.61	6	55.27	54.00	23	4,877	0.47%
2024/07/23	47	55.82	74.1	55.34	56.60	-27.1	4,891	-0.55%
2024/07/22	3	51.03	9	51.26	52.00	-6	4,694	-0.13%
2024/07/19	32	53.32	5	52.14	52.00	27	4,675	0.58%
2024/07/18	66	53.58	12	53.70	54.40	54	4,641	1.16%
2024/07/17	11	53.07	3	53.47	52.80	8	4,575	0.17%
2024/07/16	9	52.79	15	52.75	53.10	-6	4,537	-0.13%
2024/07/15	36	51.59	14	51.50	51.10	22	4,492	0.49%
2024/07/12	3	49.15	1	48.30	48.55	2	4,438	0.05%
2024/07/11	6	49.56	4	49.45	49.50	2	4,438	0.05%
2024/07/10	13	49.12	17.1	49.10	49.30	-4.1	4,433	-0.09%
2024/07/09	2.1	46.75	1	46.45	46.40	1.1	4,394	0.03%
2024/07/08	1	49.05	4	48.80	47.75	-3	4,389	-0.07%
2024/07/05	2	47.60	1	47.80	48.25	1	4,401	0.02%
2024/07/04	1	47.80	2	47.45	47.50	-1	4,415	-0.02%
2024/07/03	6	47.63	1	47.60	47.45	5	4,422	0.11%
2024/07/02	40	47.97	1	48.00	48.35	39	4,462	0.87%
2024/07/01	11	47.91	0	0.00	48.00	11	4,475	0.25%
2024/06/28	1	45.40	0.1	46.45	45.25	0.9	4,465	0.02%
2024/06/27	0	0.00	2	47.25	46.50	-2	4,459	-0.04%
2024/06/26	1	47.80	3	47.87	47.80	-2	4,453	-0.04%
2024/06/25	4	48.00	2	48.00	48.20	2	4,456	0.04%
2024/06/24	2	47.70	2.1	47.88	48.00	-0.1	4,459	0.00%
2024/06/21	2	47.65	1	47.70	47.15	1	4,461	0.02%
2024/06/20	3	48.32	5	49.10	48.75	-2	4,432	-0.05%
2024/06/19	1	48.50	0	0.00	48.35	1	4,414	0.02%
2024/06/18	73	49.14	10	48.95	49.20	63	4,419	1.43%
2024/06/17	5.2	49.28	6	50.00	49.20	-0.8	4,371	-0.02%
2024/06/14	3	50.02	7	50.51	50.10	-4	4,316	-0.09%
2024/06/13	3	49.63	37.3	49.61	50.10	-34.3	4,297	-0.80%
2024/06/12	27	50.05	9	49.48	49.60	18	4,292	0.42%
2024/06/11	12	52.12	4	52.53	52.30	8	4,219	0.19%
2024/06/07	5	53.54	25	53.16	52.40	-20	4,141	-0.48%
2024/06/06	10	49.39	14.1	50.80	51.00	-4.1	4,018	-0.10%
2024/06/05	6	49.07	1	49.35	48.90	5	4,006	0.12%
2024/06/04	34	49.64	38	49.71	50.00	-4	3,937	-0.10%
2024/06/03	2	46.15	10.2	47.85	48.00	-8.2	3,563	-0.23%
2024/05/31	24	43.75	0	0.00	43.65	24	3,463	0.69%
2024/05/30	6	42.18	6	42.16	41.65	0	3,380	0.00%
2024/05/29	0	0.00	6	41.07	41.55	-6	3,349	-0.18%
2024/05/27	6	40.70	2	40.75	40.50	4	3,302	0.12%
2024/05/24	0.2	39.80	11	39.67	39.85	-10.8	3,285	-0.33%
2024/05/23	6.2	40.41	2	40.28	40.35	4.2	3,261	0.13%
2024/05/22	1.2	41.88	8	41.54	41.55	-6.8	3,223	-0.21%
2024/05/21	2.1	42.08	1	42.30	41.85	1.1	3,208	0.03%
2024/05/20	6	42.93	2	42.93	42.40	4	3,220	0.12%
2024/05/17	9.1	44.08	3	43.63	43.95	6.1	3,172	0.19%
2024/05/16	3	42.53	2	42.10	42.55	1	3,100	0.03%
2024/05/15	5.1	42.13	0	0.00	41.50	5.1	3,056	0.17%
2024/05/14	5	41.54	10	41.75	41.95	-5	3,030	-0.16%
2024/05/13	3	42.45	38	42.11	41.75	-35	2,995	-1.17%
2024/05/10	35.2	42.48	4	41.98	41.85	31.2	2,935	1.06%
2024/05/09	13.8	44.69	2	45.70	43.25	11.8	2,834	0.42%
2024/05/08	4.2	45.88	10	47.13	45.30	-5.8	2,682	-0.22%
2024/05/07	9.6	49.91	8.3	51.73	48.70	1.3	2,540	0.05%
2024/05/06	5.2	53.77	2	53.70	54.10	3.2	2,377	0.14%
2024/05/03	28.1	52.75	4.2	53.21	54.50	23.9	2,203	1.09%
2024/05/02	2.2	50.87	4	51.18	52.00	-1.8	1,922	-0.10%
2024/04/30	5	46.02	5	45.35	47.35	0	1,756	0.00%
2024/04/29	3	48.03	16.4	47.75	47.55	-13.4	1,696	-0.79%
2024/04/26	1.2	43.60	0	44.00	44.10	1.2	1,609	0.07%
2024/04/25	0	0.00	3	43.73	43.70	-3	1,583	-0.19%
2024/04/24	1	42.20	0	0.00	42.60	1	1,557	0.06%
2024/04/23	0	0.00	0.3	42.31	42.95	-0.3	1,549	-0.02%
2024/04/22	7.3	41.44	71	41.80	41.60	-63.8	1,514	-4.21%
2024/04/19	16	42.23	13	40.90	42.20	3	1,479	0.20%
2024/04/18	19	41.14	1	40.80	42.90	18	1,427	1.26%
2024/04/17	36	39.50	0.3	39.00	40.10	35.7	1,376	2.60%
2024/04/16	2.1	38.70	2	39.05	38.10	0.1	1,367	0.01%
2024/04/15	0	39.90	0	0.00	39.65	0	1,341	0.00%
2024/04/11	1.2	39.08	0	0.00	39.10	1.2	1,332	0.09%
2024/04/10	1	40.01	0	0.00	40.05	1	1,296	0.08%
2024/04/09	1	40.90	0	0.00	40.80	1	1,273	0.08%
2024/04/08	3.1	39.37	2	39.80	40.45	1.1	1,266	0.09%
2024/04/03	2	40.90	0	0.00	40.55	2	1,216	0.16%
2024/04/02	0	0.00	2	41.25	42.30	-2	1,185	-0.17%
2024/03/29	0.1	40.00	0	0.00	40.75	0.1	1,149	0.00%
2024/03/28	2	40.05	1	40.35	40.20	1	1,142	0.09%
2024/03/27	1	40.45	10.1	40.89	40.45	-9.1	1,134	-0.80%
2024/03/26	1.1	39.80	5	39.90	39.00	-3.9	1,120	-0.35%
2024/03/25	0	38.60	0	0.00	38.85	0	1,098	0.00%
2024/03/20	2	37.15	0	0.00	37.00	2	1,061	0.19%
2024/03/19	0.2	37.80	0	0.00	37.80	0.2	1,052	0.02%
2024/03/18	0.2	37.50	0	0.00	38.00	0.2	1,047	0.01%
2024/03/15	0.2	38.00	1.1	38.73	37.90	-1	1,029	-0.09%
2024/03/14	0	0.00	3	38.95	39.30	-3	1,021	-0.29%
2024/03/13	0.3	38.04	6	38.17	38.50	-5.7	1,068	-0.54%
2024/03/12	6	38.24	2	37.28	37.90	4	1,056	0.38%
2024/03/11	3	36.12	2	36.60	35.95	1	980	0.10%
2024/03/08	0.4	34.45	2	34.50	34.70	-1.7	895	-0.18%
2024/03/05	2	35.60	0	0.00	35.40	2	908	0.22%
2024/02/27	0.1	35.40	0	0.00	35.00	0.1	908	0.01%
2024/02/26	0.6	35.15	0	0.00	35.15	0.6	922	0.07%
2024/02/23	2	35.20	1	35.90	35.30	1	917	0.11%
2024/02/22	0	0.00	2	35.50	35.45	-2	919	-0.22%
2024/02/21	2	35.25	2.1	35.06	35.85	-0.1	924	-0.01%
2024/02/20	2	33.80	5	33.40	34.10	-3	901	-0.33%
2024/02/19	0	0.00	12	33.07	33.35	-12	909	-1.32%
2024/02/15	0	0.00	3	31.75	31.90	-3	916	-0.33%
2024/02/02	0	0.00	1	31.90	31.60	-1	960	-0.10%
2024/01/30	0	0.00	1	31.50	31.60	-1	1,005	-0.10%
2024/01/26	0	0.00	1	30.40	30.40	-1	1,011	-0.10%
2024/01/22	0	0.00	2	29.98	30.45	-2	1,001	-0.20%
2024/01/18	0	0.00	1	28.85	28.85	-1	976	-0.10%
2024/01/11	0	0.00	3	29.80	29.75	-3	948	-0.32%
2024/01/05	0	0.00	1	30.05	30.05	-1	988	-0.10%
2024/01/03	0	0.00	1	30.05	30.00	-1	979	-0.10%
2023/12/28	2	29.70	1	29.90	29.70	1	962	0.10%
2023/12/22	0	0.00	3	29.20	29.15	-3	937	-0.32%
2023/12/21	2	29.03	0	0.00	29.00	2	929	0.22%
2023/12/20	1	29.55	0	0.00	29.60	1	915	0.11%
2023/12/19	0	0.00	1	29.50	29.75	-1	908	-0.11%
2023/12/13	1	29.70	0	0.00	29.90	1	868	0.12%
2023/12/12	6	29.50	2	29.55	29.85	4	862	0.46%
2023/12/11	3	29.85	2	29.98	29.95	1	846	0.12%
2023/12/08	3	31.60	172	31.51	30.80	-169	822	-20.54%	大賣/鉅額交易
2023/12/07	4	30.25	3.3	30.55	29.85	0.7	750	0.10%
2023/12/06	0	0.00	1	29.70	29.70	-1	725	-0.14%
2023/12/04	2	29.65	0	0.00	29.45	2	705	0.28%
2023/12/01	0	0.00	6	29.40	29.65	-6	673	-0.89%
2023/11/30	0	0.00	1	29.15	29.20	-1	662	-0.15%
2023/11/29	1.1	29.01	0	0.00	28.95	1.1	652	0.17%
2023/11/27	0	0.00	1	29.30	29.20	-1	637	-0.16%
2023/11/24	3	28.75	25	29.16	28.80	-22	628	-3.50%
2023/11/21	0	0.00	1	29.50	29.50	-1	581	-0.17%
2023/11/20	1	29.90	41	29.89	29.90	-40	565	-7.08%
2023/11/17	1	29.80	130	29.76	29.80	-129	546	-23.60%	大賣/鉅額交易
2023/11/16	0	0.00	52	29.68	29.50	-52	527	-9.85%
2023/11/15	0	0.00	2	28.48	28.60	-2	500	-0.40%
2023/11/13	5	27.84	82	27.84	27.80	-77	476	-16.17%
2023/11/10	3	27.20	20.6	27.30	27.20	-17.6	455	-3.85%
2023/11/09	1.3	28.50	2	28.00	28.50	-0.7	416	-0.17%
2023/11/08	1	27.75	8	27.21	27.55	-7	382	-1.83%
2023/11/06	0	0.00	7	26.36	26.50	-7	355	-1.97%
2023/11/01	0	0.00	3	25.00	25.00	-3	322	-0.93%
2023/10/24	0	0.00	6	24.90	25.00	-6	306	-1.96%
2023/10/20	0	0.00	0.7	24.80	24.95	-0.7	301	-0.23%
2023/10/19	0	0.00	2	25.05	25.10	-2	303	-0.66%
2023/10/18	0	0.00	9	24.70	24.75	-9	296	-3.04%
2023/10/17	2	25.00	10	24.95	24.90	-8	295	-2.71%
2023/10/16	0	0.00	6	25.08	25.20	-6	303	-1.98%
2023/10/13	0	0.00	1	24.95	24.45	-1	277	-0.36%
2023/10/12	4	23.95	0	0.00	23.90	4	268	1.49%
2023/10/11	0	0.00	17	23.80	23.90	-17	272	-6.24%
2023/09/28	0	0.00	1	23.75	23.60	-1	335	-0.30%
2023/09/15	2	22.80	0	0.00	22.80	2	349	0.57%
2023/09/08	1	22.75	0	0.00	22.70	1	375	0.27%
2023/09/07	0	22.83	0	0.00	22.60	0	377	0.01%
2023/08/29	3	22.45	0	0.00	22.40	3	381	0.79%
2023/08/17	1	22.70	1	22.75	22.65	0	402	0.00%
2023/08/16	4.1	22.49	8	22.41	22.60	-3.9	402	-0.97%
2023/08/11	0	22.65	0	22.85	22.90	0	407	-0.01%
2023/08/09	0	0.00	0.1	22.50	22.45	-0.1	402	-0.02%
2023/08/04	3	22.35	0	0.00	22.35	3	402	0.74%
2023/08/02	2	22.00	0	0.00	22.00	2	404	0.50%
2023/08/01	2	22.10	0	0.00	22.00	2	407	0.50%
2023/07/31	1	22.30	0	0.00	22.00	1	409	0.25%
2023/07/25	0	0.00	0.1	22.10	22.10	-0.1	410	-0.03%
2023/07/24	0	22.10	0	0.00	21.95	0	410	0.00%
2023/07/21	0	0.00	0.4	22.45	22.15	-0.4	406	-0.09%
2023/07/19	7	22.05	0	0.00	21.95	7	410	1.71%
2023/07/18	3	22.40	3	22.60	22.45	0	398	0.01%
2023/07/17	0	22.83	0	0.00	22.75	0	384	0.01%
2023/07/14	4	23.10	0.8	23.15	23.05	3.2	375	0.85%
2023/07/13	3	23.10	0.9	23.20	23.10	2.1	374	0.56%
2023/07/12	10.2	25.22	0	0.00	25.05	10.2	360	2.83%
2023/07/11	1	25.30	0	0.00	25.25	1	353	0.28%
2023/07/10	0	25.10	0	0.00	25.15	0	362	0.01%
2023/07/07	0	0.00	5	25.10	25.10	-5	361	-1.38%
2023/07/05	0	0.00	70	25.05	25.05	-70	355	-19.68%
2023/07/03	1	25.00	0	0.00	25.00	1	356	0.28%
2023/06/30	10	24.95	5	25.00	24.95	5	355	1.41%
2023/06/28	6	25.00	0	0.00	25.00	6	357	1.69%
2023/06/27	2	25.00	0	0.00	24.95	2	362	0.55%
2023/06/26	0.1	25.10	0	0.00	25.05	0.1	362	0.03%
2023/06/20	1	25.00	0	0.00	25.05	1	362	0.28%
2023/06/19	1	25.00	0	0.00	25.00	1	361	0.28%
2023/06/15	0	0.00	1	24.65	24.65	-1	347	-0.29%
2023/06/07	5	24.75	0	0.00	24.75	5	360	1.39%
2023/06/01	2	24.65	0	0.00	24.65	2	385	0.52%
2023/05/31	0	0.00	0.1	24.68	24.65	-0.1	391	-0.02%
2023/05/25	0	0.00	3	24.70	24.65	-3	436	-0.69%
2023/05/24	0	0.00	1	24.65	24.80	-1	443	-0.23%
2023/05/22	0	24.45	0	0.00	24.40	0	439	0.00%
2023/05/19	0	0.00	5	24.35	24.40	-5	439	-1.14%
2023/05/15	0	24.10	0	0.00	24.15	0	424	0.00%
2023/05/11	1	24.05	0	0.00	24.00	1	423	0.24%
2023/05/10	2	24.40	0	0.00	24.45	2	417	0.48%
2023/05/09	1	24.55	0	0.00	24.55	1	414	0.25%
2023/05/05	0	0.00	10	24.70	24.70	-10	406	-2.46%
2023/04/28	5	24.30	1	24.45	24.40	4	400	1.00%
2023/04/27	0	0.00	2	24.50	24.45	-2	395	-0.51%
2023/04/25	13	24.07	0	0.00	24.10	13	395	3.29%
2023/04/21	10	24.35	0	0.00	24.40	10	383	2.61%
2023/04/20	67	24.61	4	24.70	24.55	63	379	16.62%
2023/04/19	83	24.67	0	0.00	24.70	83	380	21.83%
2023/04/18	206	24.66	16	24.60	24.60	190	376	50.53%	大買/鉅額交易
2023/04/17	2	24.73	1	24.80	24.70	1	369	0.27%
2023/04/14	4	24.94	0	0.00	24.85	4	364	1.10%
2023/04/13	0	0.00	10	24.80	24.80	-10	355	-2.82%
2023/04/11	0.2	24.35	0	0.00	24.15	0.2	319	0.05%
2023/03/31	1	24.00	2	24.00	24.00	-1	299	-0.33%
2023/03/27	1	24.00	0	0.00	23.90	1	284	0.35%
2023/03/23	0	24.10	0	0.00	24.20	0	280	0.01%
2023/03/22	6	24.05	5	24.05	24.05	1	276	0.36%
2023/03/17	3	23.78	0	0.00	23.75	3	268	1.12%
2023/03/16	0	24.00	0	0.00	23.75	0	266	0.01%
2023/03/14	0	23.90	0	0.00	23.80	0	259	0.01%
2023/03/13	0.1	23.90	10	23.70	23.90	-9.9	260	-3.81%
2023/03/10	0	0.00	0.7	24.05	24.00	-0.7	258	-0.25%
2023/03/09	0	0.00	10	24.08	24.15	-10	255	-3.92%
2023/03/08	0	24.25	8	24.13	24.10	-8	253	-3.15%
2023/03/07	0	0.00	32	24.23	24.25	-32	253	-12.61%
2023/03/06	0	24.20	3	24.05	24.00	-3	241	-1.23%
2023/03/03	2.1	23.90	10	23.80	23.95	-7.9	233	-3.40%
2023/03/02	6	23.75	0	23.75	23.70	6	224	2.67%
2023/03/01	0	0.00	21	23.68	23.70	-21	218	-9.59%
2023/02/24	23	23.50	227	23.51	23.35	-204	207	-98.53%	大賣/鉅額交易
2023/02/23	67	23.69	0	0.00	23.85	67	188	35.57%
2023/02/22	34	23.30	0	0.00	23.50	34	173	19.65%
2023/02/21	26	22.95	0	0.00	23.05	26	164	15.79%
2023/02/20	195	22.90	0	22.90	23.05	195	163	119.08%	大買/鉅額交易
2023/02/17	4	22.55	0	0.00	22.65	4	159	2.51%
2023/02/15	0	0.00	1	22.55	22.50	-1	168	-0.60%
2023/02/13	1	22.35	0	0.00	22.35	1	177	0.56%
2023/01/31	0	0.00	7	22.45	22.40	-7	179	-3.89%
2023/01/13	2	22.05	0	0.00	22.00	2	178	1.12%
2023/01/12	1	22.25	0	0.00	22.25	1	176	0.57%
2023/01/06	1	22.25	0	0.00	22.25	1	173	0.58%
2023/01/04	1	22.30	0	0.00	22.25	1	180	0.55%
2022/12/26	1	22.65	0	0.00	22.65	1	186	0.54%
2022/12/22	1	22.55	5	22.70	22.70	-4	189	-2.11%
2022/12/21	0	0.00	10	22.50	22.55	-10	200	-4.98%
2022/12/15	0	0.00	1	22.90	22.90	-1	231	-0.43%
2022/12/09	0	0.00	10	22.68	22.85	-10	255	-3.91%
2022/12/08	0	0.00	2	22.80	22.85	-2	263	-0.76%
2022/12/07	0	0.00	8	22.85	22.80	-8	267	-2.99%
2022/12/01	0	0.00	1	22.85	22.80	-1	278	-0.36%
2022/11/29	0	0.00	1	22.40	22.55	-1	276	-0.36%
2022/11/23	0	0.00	1	22.15	22.15	-1	274	-0.36%
2022/11/21	2.2	22.07	0	0.00	22.10	2.2	276	0.78%
2022/11/18	2	22.08	0	0.00	22.10	2	282	0.71%
2022/11/17	1	22.05	0	0.00	22.20	1	287	0.35%
2022/11/15	1	22.15	0	0.00	22.25	1	289	0.34%
2022/11/14	0	0.00	1	22.25	22.20	-1	286	-0.35%
2022/11/11	1	22.15	0	0.00	22.20	1	280	0.36%
2022/11/09	10	22.25	0	0.00	22.20	10	278	3.58%
2022/11/07	0	21.40	0	0.00	21.50	0	273	0.00%
2022/11/02	0	20.80	0	0.00	20.60	0	278	0.00%
2022/11/01	0	20.70	1	20.80	20.70	-1	294	-0.34%
2022/10/28	1	20.65	0	0.00	20.50	1	328	0.31%
2022/10/21	0	20.55	0	0.00	20.60	0	352	0.00%
2022/10/03	1	21.80	0	0.00	21.90	1	349	0.29%
2022/09/30	2	21.50	0.1	21.70	21.75	1.9	349	0.54%
2022/09/28	0	0.00	1	21.45	21.45	-1	355	-0.28%
2022/09/27	0	0.00	0.1	22.30	22.25	-0.1	346	-0.03%
2022/09/20	0	0.00	4.2	22.45	22.40	-4.2	338	-1.23%
2022/09/15	15	22.25	0	0.00	22.20	15	323	4.63%
2022/09/14	0	22.35	0	0.00	22.20	0	318	0.00%
2022/09/13	0	22.20	0	0.00	22.10	0	314	0.00%
2022/09/12	0	21.90	0	0.00	21.90	0	314	0.00%
2022/09/05	0	21.90	1	21.75	21.75	-1	308	-0.32%
2022/09/01	0	21.80	0	0.00	21.85	0	310	0.00%
2022/08/30	0	21.90	0	0.00	21.80	0	318	0.00%
2022/08/25	0	0.00	1	22.10	21.90	-1	318	-0.31%
2022/08/24	0	21.85	0	0.00	21.90	0	312	0.00%
2022/08/19	0	21.55	0	0.00	21.55	0	309	0.00%
2022/08/12	1	21.35	1	21.40	21.35	0	308	0.00%
2022/08/11	1	21.30	0	0.00	21.35	1	309	0.32%
2022/08/09	8.3	20.60	0	0.00	20.60	8.3	307	2.70%
2022/08/08	0	20.60	0	0.00	20.40	0	326	0.01%
2022/08/05	0.3	22.70	14	22.54	22.65	-13.7	311	-4.40%
2022/07/19	0.2	21.65	0	0.00	21.55	0.2	335	0.06%
2022/07/15	1	21.20	0	0.00	21.20	1	345	0.29%
2022/07/08	0	0.00	1	21.30	21.30	-1	355	-0.28%
2022/06/09	0	0.00	1	22.70	22.65	-1	565	-0.18%
2022/06/02	5	22.05	0	0.00	21.95	5	585	0.85%
2022/05/16	1	21.15	0	0.00	21.25	1	657	0.15%
2022/05/12	3	21.73	0.2	21.90	21.55	2.9	650	0.44%
2022/05/10	4	22.05	0	0.00	22.05	4	679	0.59%
2022/05/09	2.1	22.25	356	22.13	22.10	-353.9	686	-51.57%	大賣/鉅額交易
2022/05/06	1	22.65	0	0.00	22.75	1	676	0.15%
2022/04/28	0	23.05	0	0.00	23.05	0	687	0.01%
2022/04/27	2	23.05	0	0.00	23.10	2	686	0.29%
2022/04/25	1	23.25	0	0.00	23.25	1	688	0.15%
2022/04/22	0	23.70	0	0.00	24.10	0	688	0.00%
2022/04/21	0	0.00	3	23.80	23.80	-3	691	-0.43%
2022/04/19	0	0.00	2	23.60	23.60	-2	714	-0.28%
2022/04/18	0.1	23.49	2	23.40	23.45	-1.9	729	-0.26%
2022/04/15	1	23.60	10	23.65	23.65	-9	739	-1.22%
2022/04/14	0.3	23.70	0	0.00	23.80	0.3	755	0.04%
2022/04/13	1	23.40	0	0.00	23.40	1	767	0.13%
2022/04/12	2.3	23.28	0	0.00	23.35	2.3	776	0.29%
2022/04/11	0.2	23.90	0	0.00	23.60	0.2	788	0.03%
2022/04/08	0	0.00	4	24.16	24.25	-4	793	-0.50%
2022/04/07	2.2	24.04	8	24.14	23.95	-5.8	800	-0.72%
2022/04/06	12.2	24.51	5	24.55	24.60	7.2	788	0.91%
2022/04/01	44	25.27	12	25.12	25.05	32	771	4.15%
2022/03/31	166.3	24.84	2	24.85	25.10	164.3	751	21.86%	大買/鉅額交易
2022/03/30	66	24.57	0	0.00	24.50	66	724	9.11%
2022/03/28	1.2	24.20	1	24.05	24.35	0.2	703	0.02%
2022/03/25	0	0.00	1	24.30	24.35	-1	695	-0.14%
2022/03/24	5	24.35	5	24.36	24.40	0	689	0.00%
2022/03/23	2	24.18	4	24.04	24.20	-2	677	-0.30%
2022/03/22	1	23.65	0	0.00	23.65	1	651	0.15%
2022/03/21	77	23.60	0	0.00	23.55	77	645	11.94%
2022/03/18	0.4	23.65	0	0.00	23.60	0.4	636	0.06%
2022/03/17	1	23.00	0	0.00	23.10	1	609	0.16%
2022/03/15	1	22.70	0	0.00	22.85	1	608	0.16%
2022/03/08	6	22.63	1	22.60	22.45	5	599	0.83%
2022/03/07	0	0.00	4	22.85	23.00	-4	591	-0.68%
2022/03/04	0	0.00	1	23.25	23.30	-1	584	-0.17%
2022/03/02	0	0.00	1	22.95	23.05	-1	584	-0.17%
2022/03/01	0	0.00	2	22.90	22.80	-2	581	-0.34%
2022/02/25	0	0.00	1	22.95	23.00	-1	575	-0.17%
2022/02/24	0	0.00	2	22.70	22.75	-2	574	-0.35%
2022/02/22	2	23.05	0	0.00	23.00	2	568	0.35%
2022/02/21	0	0.00	1	23.50	23.35	-1	567	-0.18%
2022/02/18	1	23.25	0	0.00	23.40	1	574	0.17%
2022/02/17	5	23.55	7	23.30	23.30	-2	583	-0.34%
2022/02/16	0	0.00	3	23.15	23.20	-3	589	-0.51%
2022/02/14	15.2	23.15	0	0.00	23.05	15.2	666	2.28%
2022/02/11	1.1	23.42	1	23.30	23.55	0.1	700	0.01%
2022/02/10	8	23.01	4	23.10	23.15	4	679	0.59%
2022/02/09	1	22.85	0	0.00	23.00	1	664	0.15%
2022/02/07	0	0.00	1	22.20	22.50	-1	655	-0.15%
2022/01/24	1.1	22.07	5	21.88	22.25	-3.9	650	-0.60%
2022/01/21	1	22.50	1	22.60	22.45	0	646	0.00%
2022/01/17	0	0.00	6	22.58	22.60	-6	619	-0.97%
2022/01/14	1.3	22.51	0	0.00	22.50	1.3	618	0.21%
2022/01/12	0	0.00	10	22.75	22.80	-10	606	-1.65%
2022/01/11	12	22.98	0	0.00	22.85	12	592	2.03%
2022/01/10	6	22.83	20	22.83	22.85	-14	576	-2.43%
2022/01/07	0	0.00	5	22.40	22.60	-5	561	-0.89%
2022/01/05	0.2	22.20	4	22.38	22.30	-3.8	549	-0.69%
2022/01/04	3	22.13	1	21.95	22.15	2	537	0.37%
2022/01/03	0	0.00	7	21.80	21.80	-7	519	-1.35%
2021/12/30	1	21.75	0	21.65	21.60	1	511	0.19%
2021/12/28	0.2	21.25	1	21.25	21.30	-0.8	503	-0.16%
2021/12/27	1	21.25	0	0.00	21.25	1	513	0.19%
2021/12/23	2	21.10	0	0.00	21.20	2	557	0.36%
2021/12/14	2	21.15	0	0.00	21.05	2	669	0.30%
2021/12/13	3	21.25	1	21.25	21.25	2	675	0.30%
2021/12/10	1	21.25	0	0.00	21.25	1	683	0.15%
2021/12/07	5	21.43	0	0.00	21.35	5	707	0.71%
2021/12/03	1	21.10	0	0.00	21.30	1	712	0.14%
2021/11/26	0	0.00	2	20.88	20.90	-2	762	-0.26%
2021/11/25	0	0.00	0.1	21.10	21.05	-0.1	776	-0.01%
2021/11/24	1	21.15	0	0.00	21.25	1	803	0.12%
2021/11/22	0	0.00	4	21.25	21.20	-4	852	-0.47%
2021/11/18	1	21.30	1	21.30	21.30	0	871	0.00%
2021/11/16	1	21.50	0	0.00	21.30	1	871	0.11%
2021/11/15	2	21.60	1	21.60	21.55	1	875	0.11%
2021/11/12	2	21.70	8	21.74	21.75	-6	872	-0.69%
2021/11/11	8	22.01	2.1	21.83	22.05	5.9	854	0.69%
2021/11/10	1.2	21.29	1	21.15	21.05	0.2	812	0.02%
2021/11/08	0	0.00	1	20.55	20.50	-1	782	-0.13%
2021/11/05	1	20.50	0	0.00	20.55	1	801	0.12%
2021/10/28	11	20.35	0	0.00	20.45	11	814	1.35%
2021/10/27	0.3	20.55	0	0.00	20.40	0.3	821	0.03%
2021/10/26	1	20.45	0	0.00	20.45	1	829	0.12%
2021/10/19	0.2	20.60	0	0.00	20.45	0.2	860	0.02%
2021/10/14	1	20.45	0	0.00	20.55	1	898	0.11%
2021/10/08	12	21.25	0	0.00	21.25	12	920	1.30%
2021/10/07	0	0.00	2	21.25	21.20	-2	927	-0.22%
2021/10/04	40.1	21.25	0	0.00	21.05	40.1	952	4.20%
2021/10/01	98	21.42	1	21.65	21.40	97	968	10.01%
2021/09/30	0	0.00	6	21.57	21.75	-6	962	-0.62%
2021/09/28	2	21.10	1	21.15	21.20	1	945	0.11%
2021/09/24	0	21.45	3	21.38	21.15	-3	948	-0.32%
2021/09/22	87	20.70	12	20.90	20.85	75	933	8.04%
2021/09/17	13	20.80	2	20.95	21.10	11	920	1.19%
2021/09/15	33	20.38	0	0.00	20.40	33	911	3.62%
2021/09/13	2	20.18	0	20.20	20.40	2	939	0.21%
2021/09/09	0	0.00	1	19.40	19.50	-1	949	-0.11%
2021/09/08	0	0.00	3	19.55	19.50	-3	957	-0.31%
2021/09/07	0	0.00	1	19.80	19.70	-1	967	-0.10%
2021/09/06	2	19.68	0	0.00	19.65	2	971	0.21%
2021/09/03	2	19.75	0	0.00	19.80	2	973	0.21%
2021/09/01	2	20.00	0	0.00	20.05	2	969	0.21%
2021/08/31	10	20.12	1	20.20	20.10	9	962	0.93%
2021/08/30	4	20.64	7	20.54	20.60	-3	958	-0.31%
2021/08/27	1	22.45	2	22.43	22.50	-1	942	-0.11%
2021/08/26	1	22.20	16	22.20	22.20	-15	914	-1.64%
2021/08/25	3	22.15	2	22.10	22.15	1	931	0.11%
2021/08/24	0	0.00	1	22.30	22.30	-1	959	-0.10%
2021/08/23	0	0.00	1	21.95	22.00	-1	960	-0.10%
2021/08/20	3	21.70	0	0.00	21.75	3	967	0.31%
2021/08/19	2	21.95	0	0.00	21.70	2	966	0.21%
2021/08/18	1	21.85	0	0.00	21.85	1	967	0.10%
2021/08/17	1	21.95	0	0.00	21.85	1	974	0.10%
2021/08/16	0	0.00	1	21.80	21.80	-1	985	-0.10%
2021/08/13	2	22.10	2	22.05	22.00	0	1,001	0.00%
2021/08/12	0	0.00	2	21.90	22.15	-2	1,012	-0.20%
2021/08/10	2	22.18	2	22.10	22.15	0	1,058	0.00%
2021/08/09	1	22.45	0	0.00	22.40	1	1,112	0.09%
2021/08/05	1	22.50	0	22.60	22.50	1	1,230	0.08%
2021/08/04	7	22.51	0	0.00	22.55	7	1,365	0.51%
2021/08/03	16	22.46	0	0.00	22.55	16	1,534	1.04%
2021/08/02	10	22.33	0	0.00	22.35	10	1,576	0.63%
2021/07/28	6	22.35	1	22.20	22.20	5	1,705	0.29%
2021/07/27	8	22.42	0	0.00	22.35	8	1,786	0.45%
2021/07/26	3	22.75	0	0.00	22.70	3	1,842	0.16%
2021/07/23	4	22.60	0	0.00	22.85	4	1,927	0.21%
2021/07/22	3	22.40	2	22.35	22.35	1	1,994	0.05%
2021/07/21	3	22.88	2	23.40	22.40	1	2,202	0.05%
2021/07/20	0	0.00	11	23.10	23.05	-11	2,278	-0.48%
2021/07/19	2	23.30	2	23.45	23.35	0	2,360	0.00%
2021/07/16	0	0.00	1	22.80	22.80	-1	2,486	-0.04%
2021/07/14	5	22.27	0	0.00	22.30	5	2,741	0.18%
2021/07/13	2	22.30	2	22.30	22.30	0	2,916	0.00%
2021/07/09	2	22.70	2	22.50	22.55	0	3,054	0.00%
2021/07/08	16	22.74	20	22.75	22.80	-4	3,129	-0.13%
2021/07/07	2	22.20	0	0.00	22.30	2	3,290	0.06%
2021/07/06	4	22.10	0	0.00	22.10	4	3,373	0.12%
2021/07/01	0	0.00	1	22.10	21.80	-1	3,628	-0.03%
2021/06/30	0	0.00	3	21.85	21.90	-3	3,643	-0.08%
2021/06/28	0	0.00	6	21.87	21.90	-6	3,657	-0.16%
2021/06/25	12	21.79	0	0.00	21.80	12	3,659	0.33%
2021/06/24	9	21.22	0	0.00	21.40	9	3,696	0.24%
2021/06/23	5	20.88	0	0.00	21.00	5	3,686	0.14%
2021/06/22	3	21.08	0	0.00	20.95	3	3,675	0.08%
2021/06/21	2	21.10	2	21.20	21.05	0	3,665	0.00%
2021/06/17	0	0.00	6	21.62	21.75	-6	3,661	-0.16%
2021/06/16	0	0.00	8	21.75	21.60	-8	3,684	-0.22%
2021/06/15	0	0.00	0.1	21.85	21.80	-0.1	3,708	0.00%
2021/06/10	4	21.85	0	0.00	21.80	4	3,785	0.11%
2021/06/09	4	22.15	1	22.30	22.10	3	3,844	0.08%
2021/06/08	2	22.20	0	0.00	22.10	2	3,849	0.05%
2021/06/07	0	0.00	3	22.07	22.15	-3	3,862	-0.08%
2021/06/02	6	22.86	0.2	22.95	22.70	5.9	3,917	0.15%
2021/06/01	3	22.07	0	0.00	22.75	3	3,900	0.08%
2021/05/31	1	22.10	3	22.30	22.05	-2	3,882	-0.05%
2021/05/28	5	22.22	2	22.15	22.10	3	3,921	0.08%
2021/05/26	0	0.00	1	21.95	22.00	-1	4,246	-0.02%
2021/05/25	2	21.85	2	21.85	21.85	0	4,450	0.00%
2021/05/24	6	22.23	0	0.00	22.00	6	4,595	0.13%
2021/05/21	1	21.60	1.1	22.00	21.85	-0.1	4,602	0.00%
2021/05/20	5	21.20	0.2	21.75	21.50	4.8	4,629	0.10%
2021/05/19	2	21.70	5	21.20	21.40	-3	4,636	-0.06%
2021/05/18	4	21.04	5	20.72	21.05	-1	4,614	-0.02%
2021/05/17	3.1	19.82	3	20.20	19.30	0.1	4,572	0.00%
2021/05/14	4	20.89	0	0.00	20.80	4	4,516	0.09%
2021/05/13	0	0.00	2	21.50	21.20	-2	4,462	-0.04%
2021/05/12	6.1	21.94	2.6	22.20	21.50	3.6	4,404	0.08%
2021/05/11	4.1	24.01	5	24.73	22.90	-0.9	4,266	-0.02%
2021/05/10	2.1	23.40	2	23.55	23.90	0.1	4,095	0.00%
2021/05/07	1.1	23.06	8	23.32	23.35	-6.9	4,050	-0.17%
2021/05/06	3	23.00	0	0.00	22.80	3	4,003	0.07%
2021/05/04	1.7	23.31	14.3	22.71	22.85	-12.6	3,904	-0.32%
2021/05/03	6	24.01	6	24.06	23.95	0	3,814	0.00%
2021/04/29	1	24.25	0.1	24.50	24.40	0.9	3,751	0.03%
2021/04/28	4	24.40	5	24.25	24.50	-1	3,663	-0.03%
2021/04/27	7	24.61	9.4	24.91	24.30	-2.4	3,594	-0.07%
2021/04/26	3.3	23.93	1	23.70	24.20	2.3	3,379	0.07%
2021/04/23	3	23.47	3	23.67	23.75	0	3,288	0.00%
2021/04/22	11	24.47	10	24.20	24.10	1	3,211	0.03%
2021/04/21	15.1	24.22	5	24.55	24.75	10.1	3,058	0.33%
2021/04/20	8.1	23.31	2.2	23.07	23.75	5.9	2,912	0.20%
2021/04/19	13.4	23.18	18	22.41	23.50	-4.6	2,798	-0.16%
2021/04/16	9	21.14	7	21.14	21.40	2	2,617	0.08%
2021/04/15	2	20.55	5	20.57	20.60	-3	2,497	-0.12%
2021/04/14	8	20.18	0	0.00	20.45	8	2,455	0.33%
2021/04/13	22	20.47	5	20.51	20.45	17	2,373	0.72%
2021/04/12	9	20.47	3	20.57	20.50	6	2,185	0.27%
2021/04/09	15	20.50	8	20.47	20.30	7	2,092	0.33%
2021/04/08	0	0.00	2	19.60	19.30	-2	1,910	-0.10%
2021/04/07	12	19.03	4	19.20	19.25	8	1,877	0.43%
2021/04/06	0	0.00	20	18.88	18.85	-20	1,831	-1.09%
2021/04/01	2	18.58	0	0.00	18.60	2	1,808	0.11%
2021/03/30	0	0.00	2	18.50	18.65	-2	1,774	-0.11%
2021/03/29	3	18.55	0	0.00	18.65	3	1,761	0.17%
2021/03/22	2	17.80	0	0.00	17.95	2	1,692	0.12%
2021/03/18	0	0.00	2	18.50	18.15	-2	1,651	-0.12%
2021/03/17	0	0.00	30	18.76	18.50	-30	1,613	-1.86%
2021/03/15	0	0.00	3.3	18.60	18.70	-3.3	1,531	-0.22%
2021/03/12	1	17.70	0	0.00	17.75	1	1,475	0.07%
2021/03/11	0	0.00	2	17.85	17.65	-2	1,464	-0.14%
2021/03/08	32	18.08	2	18.00	18.10	30	1,430	2.10%
2021/03/03	0	17.70	0	0.00	17.60	0	1,388	0.00%
2021/03/02	0	0.00	1	18.80	17.80	-1	1,337	-0.07%
2021/02/26	0	0.00	9	18.67	18.00	-9	1,222	-0.74%
2021/02/25	0	0.00	1.2	17.50	18.00	-1.2	1,037	-0.12%
2021/02/24	0	0.00	31.5	16.53	17.00	-31.5	827	-3.81%
2021/02/23	0	15.90	4	16.01	15.90	-4	667	-0.60%
2021/02/22	2	16.00	0	0.00	15.95	2	649	0.31%
2021/01/27	0	0.00	12	14.55	14.50	-12	588	-2.04%
2021/01/25	1	14.50	0	0.00	14.55	1	593	0.17%
2021/01/22	1	14.50	0	0.00	14.55	1	594	0.17%
2021/01/21	2.2	14.56	0	0.00	14.55	2.2	598	0.37%
2021/01/20	2	14.65	0	0.00	14.60	2	599	0.33%
2021/01/18	2	14.65	5	14.65	14.90	-3	588	-0.51%
2021/01/15	2	14.90	0	0.00	14.75	2	586	0.34%
2021/01/13	2	15.10	0	0.00	15.05	2	568	0.35%
2021/01/06	1	15.30	0	0.00	15.25	1	557	0.18%
2021/01/04	1	15.60	5	15.55	15.55	-4	560	-0.71%
2020/12/29	6	15.45	0	0.00	15.55	6	566	1.06%
2020/12/11	1	15.15	0	0.00	15.20	1	654	0.15%
2020/12/09	0	0.00	2	15.15	15.20	-2	665	-0.30%
2020/12/08	1	15.30	30	15.20	15.25	-29	671	-4.32%
2020/12/04	0	0.00	7	15.60	15.50	-7	686	-1.02%
2020/12/03	0	0.00	2	15.55	15.60	-2	706	-0.28%
2020/12/02	1	15.65	0	0.00	15.65	1	748	0.13%
2020/12/01	6	15.70	0	0.00	15.80	6	807	0.74%
2020/11/30	2	16.00	19.6	15.98	15.95	-17.6	821	-2.14%
2020/11/27	6	15.80	5	15.50	15.80	1	843	0.12%
2020/11/25	8	15.50	0	0.00	15.60	8	913	0.88%
2020/11/19	0	0.00	4	15.05	15.10	-4	990	-0.40%
2020/11/18	2	15.05	0	0.00	15.10	2	1,007	0.20%
2020/11/11	0	0.00	11	15.15	15.15	-11	1,152	-0.95%
2020/11/10	1	15.05	0	0.00	15.05	1	1,161	0.09%
2020/11/06	0	0.00	1	15.05	15.10	-1	1,168	-0.09%
2020/11/04	0	0.00	0.8	15.25	15.20	-0.8	1,213	-0.06%
2020/10/22	0	0.00	0	15.20	15.10	0	1,394	0.00%
2020/10/15	0	0.00	2	15.05	15.05	-2	1,437	-0.14%
2020/10/13	0	0.00	1	15.05	15.05	-1	1,444	-0.07%
2020/10/08	2	14.85	0	0.00	15.15	2	1,446	0.14%
2020/10/06	5	14.80	1	14.60	14.80	4	1,437	0.28%
2020/10/05	1	14.55	0	0.00	14.60	1	1,451	0.07%
2020/09/29	1	14.40	0	0.00	14.40	1	1,467	0.07%
2020/09/25	0	0.00	1	14.20	14.25	-1	1,491	-0.07%
2020/09/24	2	14.35	3	14.40	14.40	-1	1,488	-0.07%
2020/09/23	0	0.00	4	14.70	14.65	-4	1,484	-0.27%
2020/09/22	2	14.90	11	14.90	14.90	-9	1,486	-0.61%
2020/09/21	0	0.00	5	15.05	15.10	-5	1,473	-0.34%
2020/09/14	1	15.20	0	0.00	15.15	1	1,534	0.07%
2020/09/10	6	15.01	0	0.00	15.00	6	1,528	0.39%
2020/09/09	5	15.15	0	0.00	15.20	5	1,512	0.33%
2020/09/07	0	0.00	4	15.94	15.65	-4	1,485	-0.27%
2020/09/04	3	17.00	4	17.10	17.10	-1	1,457	-0.07%
2020/09/03	5	17.20	5	17.15	17.15	0	1,407	0.00%
2020/09/02	0	0.00	2	17.18	17.30	-2	1,394	-0.14%
2020/09/01	3	17.53	3	17.63	17.40	0	1,376	0.00%
2020/08/31	0	0.00	3	17.53	17.55	-3	1,346	-0.22%
2020/08/28	0	0.00	1	17.25	17.30	-1	1,303	-0.08%
2020/08/27	0	0.00	11	17.34	17.20	-11	1,278	-0.86%
2020/08/26	2	17.35	7	17.36	17.35	-5	1,266	-0.39%
2020/08/25	15	17.12	0	0.00	17.10	15	1,230	1.22%
2020/08/24	1	17.00	2	17.03	17.05	-1	1,195	-0.08%
2020/08/21	0	0.00	1	16.60	16.90	-1	1,181	-0.08%
2020/08/20	2	16.30	2	16.48	16.45	0	1,169	0.00%
2020/08/19	0	0.00	5	16.85	16.85	-5	1,134	-0.44%
2020/08/18	0	0.00	3	16.62	16.60	-3	1,108	-0.27%
2020/08/13	4	16.13	0	0.00	16.15	4	1,085	0.37%
2020/08/12	2	16.20	0	0.00	16.20	2	1,087	0.18%
2020/08/10	2	16.33	0	0.00	16.25	2	1,070	0.19%
2020/08/07	5	16.10	0	0.00	16.15	5	1,063	0.47%
2020/08/06	0	0.00	5	16.15	16.20	-5	1,066	-0.47%
2020/08/04	3	16.20	2	16.28	16.25	1	1,063	0.09%
2020/08/03	1	15.85	0	0.00	15.85	1	1,018	0.10%
2020/07/31	2	15.73	0	0.00	15.80	2	1,002	0.20%
2020/07/30	2	15.45	4	15.75	15.75	-2	1,018	-0.20%
2020/07/28	1	15.10	0	0.00	15.15	1	1,109	0.09%
2020/07/23	0	0.00	10	15.65	15.65	-10	1,140	-0.88%
2020/07/22	0	0.00	1	15.65	15.65	-1	1,167	-0.09%
2020/07/17	1	15.75	0	0.00	15.70	1	1,156	0.09%
2020/07/15	0	0.00	10	15.69	15.65	-10	1,163	-0.86%
2020/07/14	8	15.58	0	0.00	15.65	8	1,173	0.68%
2020/07/13	6	15.60	0	0.00	15.60	6	1,176	0.51%
2020/07/10	5	15.58	0	0.00	15.55	5	1,182	0.42%
2020/07/08	5	15.85	1	15.80	15.85	4	1,178	0.34%
2020/07/07	0	0.00	1.3	15.90	15.85	-1.3	1,208	-0.11%
2020/07/06	0	0.00	0.7	16.00	16.00	-0.7	1,215	-0.05%
2020/07/03	2	15.95	0	0.00	15.90	2	1,211	0.17%
2020/07/01	2	15.80	0	0.00	15.75	2	1,215	0.16%
2020/06/30	1	15.50	0	0.00	15.55	1	1,199	0.08%
2020/06/24	0	0.00	2	15.90	15.65	-2	1,208	-0.17%
2020/06/19	0	0.00	1	15.25	15.30	-1	1,162	-0.09%
2020/06/17	1	15.30	0.1	15.30	15.30	0.9	1,165	0.08%
2020/06/12	0	0.00	10	14.88	14.95	-10	1,219	-0.82%
2020/06/11	0	0.00	1	15.25	15.05	-1	1,220	-0.08%
2020/06/09	0	0.00	6	15.65	15.60	-6	1,222	-0.49%
2020/06/03	3	15.35	0	0.00	15.30	3	1,223	0.25%
2020/06/02	4	15.29	0	0.00	15.30	4	1,223	0.33%
2020/06/01	3	15.25	0	0.00	15.30	3	1,222	0.25%
2020/05/28	0	0.00	7	15.11	15.00	-7	1,227	-0.57%
2020/05/27	10	15.15	0	0.00	15.10	10	1,225	0.82%
2020/05/26	3	15.10	0	0.00	15.10	3	1,234	0.24%
2020/05/22	1	14.90	2	14.95	14.85	-1	1,210	-0.08%
2020/05/21	1	15.00	0	0.00	15.05	1	1,206	0.08%
2020/05/19	1	14.85	3	14.80	14.80	-2	1,173	-0.17%
2020/05/18	0	0.00	2	14.60	14.75	-2	1,164	-0.17%
2020/05/14	3	14.75	0	0.00	14.65	3	1,145	0.26%
2020/05/13	2	14.70	0.2	15.40	14.75	1.8	1,135	0.16%
2020/05/11	0	0.00	3	14.70	14.75	-3	1,129	-0.27%
2020/05/08	1	14.80	1	14.80	14.75	0	1,139	0.00%
2020/05/07	0	0.00	1	14.75	14.80	-1	1,160	-0.09%
2020/05/05	1	15.00	5	14.85	14.85	-4	1,144	-0.35%
2020/04/30	1	14.20	0	0.00	14.45	1	1,037	0.10%
2020/04/29	1	13.90	0	0.00	14.05	1	1,036	0.10%
2020/04/28	5	13.67	0	0.00	13.75	5	1,046	0.48%
2020/04/27	2	13.20	10	13.20	13.65	-8	1,085	-0.74%
2020/04/22	0	0.00	5	12.80	12.80	-5	1,097	-0.46%
2020/04/21	0	0.00	2	13.00	12.90	-2	1,108	-0.18%
2020/04/20	1	13.00	0	0.00	13.10	1	1,136	0.09%
2020/04/17	2	13.50	0	0.00	13.25	2	1,283	0.16%
2020/04/16	15	13.40	0	0.00	13.40	15	1,345	1.11%
2020/04/14	0.4	13.45	0	0.00	13.45	0.4	1,381	0.03%
2020/04/13	0	0.00	1	13.25	13.40	-1	1,395	-0.07%
2020/04/10	20	13.23	15	13.40	13.40	5	1,396	0.36%
2020/04/01	1	12.45	0	0.00	12.55	1	1,450	0.07%
2020/03/27	18	12.48	0	0.00	12.45	18	1,449	1.24%
2020/03/25	15	11.95	2	12.00	12.00	13	1,466	0.89%
2020/03/19	0	0.00	1	10.15	10.15	-1	1,590	-0.06%
2020/03/17	13	11.56	0	0.00	11.40	13	1,566	0.83%
2020/03/16	0	0.00	1	12.05	11.90	-1	1,577	-0.06%
2020/03/13	0	0.00	11	11.80	11.90	-11	1,606	-0.68%
2020/03/09	0	0.00	4	13.63	13.55	-4	1,559	-0.26%
2020/03/05	1	14.15	6	14.12	14.15	-5	1,555	-0.32%
2020/03/04	1	13.95	0	0.00	14.00	1	1,563	0.06%
2020/02/27	0	0.00	1	14.35	14.35	-1	1,565	-0.06%
2020/02/26	1	14.25	0	0.00	14.35	1	1,581	0.06%
2020/02/24	1	14.40	30	14.40	14.40	-29	1,708	-1.70%
2020/02/20	0	0.00	2	14.65	14.65	-2	1,754	-0.11%
2020/02/14	10	14.60	0	0.00	14.55	10	1,802	0.55%
2020/02/12	2	14.55	0	0.00	14.60	2	1,818	0.11%
2020/02/10	3	14.48	0	0.00	14.50	3	1,788	0.17%
2020/02/05	1	14.95	0	0.00	15.00	1	1,835	0.05%
2020/02/04	2	15.05	0	0.00	15.00	2	1,822	0.11%
2020/02/03	3.3	14.82	3	14.80	14.85	0.3	1,809	0.02%
2020/01/31	5	15.10	6	15.20	15.20	-1	1,789	-0.06%
2020/01/30	3	15.40	0	0.00	14.90	3	1,763	0.17%
2020/01/20	10	16.28	4	16.30	16.25	6	1,706	0.35%
2020/01/17	1	16.25	0	0.00	16.25	1	1,697	0.06%
2020/01/16	2	16.18	3	16.20	16.20	-1	1,687	-0.06%
2020/01/15	3	16.25	0	0.00	16.25	3	1,675	0.18%
2020/01/14	3	16.28	0	0.00	16.25	3	1,682	0.18%
2020/01/13	13	16.42	0	0.00	16.40	13	1,698	0.77%
2020/01/10	12	16.88	10	16.98	17.05	2	1,548	0.13%
2020/01/09	1	16.65	0	0.00	16.65	1	1,484	0.07%
2020/01/08	4	16.53	23	16.49	16.40	-19	1,463	-1.30%
2020/01/07	2	16.45	4	16.36	16.40	-2	1,442	-0.14%
2020/01/03	3	16.58	0	0.00	16.45	3	1,410	0.21%
2020/01/02	1	16.55	0	0.00	16.55	1	1,385	0.07%
2019/12/31	1	16.55	7	16.54	16.60	-6	1,359	-0.44%
2019/12/18	6	16.21	0	0.00	16.20	6	1,232	0.49%
2019/12/17	3	16.32	3	16.40	16.40	0	1,221	0.00%
2019/12/16	1	16.10	6	16.27	16.30	-5	1,118	-0.45%
2019/12/13	0	0.00	2	15.95	15.90	-2	1,080	-0.19%
2019/12/10	0	0.00	2	16.05	16.05	-2	1,054	-0.19%
2019/12/09	0	0.00	4	15.65	15.70	-4	1,019	-0.39%
2019/12/03	0	0.00	4	15.65	15.65	-4	1,082	-0.37%
2019/11/29	1	15.80	0	0.00	15.75	1	1,100	0.09%
2019/11/28	2	15.90	0	0.00	15.90	2	1,104	0.18%
2019/11/27	0	0.00	3	16.00	15.95	-3	1,109	-0.27%
2019/11/26	0	0.00	3	16.05	16.05	-3	1,108	-0.27%
2019/11/25	3	16.02	0	0.00	15.95	3	1,128	0.27%
2019/11/22	44	16.24	0	0.00	16.35	44	1,110	3.96%
2019/11/20	2	15.85	0	0.00	16.05	2	1,002	0.20%
2019/11/19	1	16.05	4	15.93	15.80	-3	992	-0.30%
2019/11/13	3	16.00	0	0.00	15.95	3	981	0.31%
2019/11/11	2	15.95	0	0.00	15.85	2	1,007	0.20%
2019/11/06	0	0.00	1	15.75	15.70	-1	1,141	-0.09%
2019/11/05	2	15.90	0	0.00	15.95	2	1,137	0.18%
2019/11/04	11	16.21	6	15.98	16.15	5	1,123	0.44%
2019/10/28	0	0.00	1	15.50	15.50	-1	1,106	-0.09%
2019/10/23	0	0.00	2	15.60	15.55	-2	1,108	-0.18%
2019/10/22	10	15.90	0	0.00	15.65	10	1,110	0.90%
2019/10/21	2	15.90	0	0.00	15.90	2	1,097	0.18%
2019/10/16	3	15.15	3.5	15.29	15.30	-0.5	1,063	-0.05%
2019/10/14	1	14.90	0	0.00	14.90	1	1,153	0.09%
2019/10/01	0	0.00	1	14.80	14.80	-1	1,405	-0.07%
2019/09/27	1	15.00	0	0.00	15.00	1	1,409	0.07%
2019/09/25	0	0.00	1	15.30	15.25	-1	1,416	-0.07%
2019/09/23	5	15.30	0	0.00	15.30	5	1,446	0.35%
2019/09/18	0	0.00	1	15.55	15.50	-1	1,771	-0.06%
2019/09/17	1	15.65	0	0.00	15.60	1	1,790	0.06%
2019/09/10	4	15.58	0	0.00	15.55	4	1,935	0.21%
2019/09/06	0	0.00	7	16.71	16.75	-7	2,004	-0.35%
2019/09/05	0	0.00	2	16.70	16.70	-2	2,057	-0.10%
2019/09/04	5	16.65	0	0.00	16.65	5	2,078	0.24%
2019/09/02	0.3	16.90	0	0.00	16.75	0.3	2,122	0.01%
2019/08/21	0	0.00	2	16.90	16.90	-2	2,294	-0.09%
2019/08/20	0	0.00	1	17.05	16.95	-1	2,438	-0.04%
2019/08/15	1	17.00	20	16.90	17.05	-19	2,471	-0.77%
2019/08/12	2	17.05	1	17.30	17.30	1	2,498	0.04%
2019/08/08	10	16.70	0	0.00	16.90	10	2,511	0.40%
2019/08/06	3.1	16.15	0	0.00	16.35	3.1	2,639	0.12%
2019/08/05	10	16.33	0	0.00	16.30	10	2,803	0.36%
2019/08/02	7	16.33	0	0.00	16.25	7	2,921	0.24%
2019/08/01	0	0.00	5	16.60	16.50	-5	2,913	-0.17%
2019/07/31	0	0.00	25	16.65	16.65	-25	2,915	-0.86%
2019/07/26	2	16.55	0	0.00	16.55	2	2,938	0.07%
2019/07/22	10	16.50	15	16.48	16.50	-5	2,952	-0.17%
2019/07/19	0	0.00	23	16.60	16.60	-23	2,969	-0.77%
2019/07/18	4	16.70	1	16.75	16.55	3	3,062	0.10%
2019/07/17	0	0.00	3	16.80	16.80	-3	3,075	-0.10%
2019/07/16	31	17.03	1	17.05	16.85	30	3,096	0.97%
2019/07/15	3	17.00	0	0.00	16.80	3	3,044	0.10%
2019/07/12	0	0.00	4	16.63	16.55	-4	2,963	-0.13%
2019/07/10	5	16.47	0	0.00	16.20	5	2,972	0.17%
2019/07/09	1	16.90	0	0.00	16.90	1	2,923	0.03%
2019/07/08	1	16.95	25	16.95	16.95	-24	2,937	-0.82%
2019/07/05	10	17.05	0	0.00	17.10	10	2,968	0.34%
2019/07/03	1	16.75	0	0.00	16.75	1	2,983	0.03%
2019/07/02	0	0.00	1	16.85	16.75	-1	3,021	-0.03%
2019/07/01	0	0.00	1	16.75	16.75	-1	3,039	-0.03%
2019/06/28	1	16.90	0	0.00	16.75	1	3,078	0.03%
2019/06/27	0	0.00	1	16.80	16.70	-1	3,137	-0.03%
2019/06/26	7	17.31	6	17.90	16.85	1	3,119	0.03%
2019/06/25	2	17.30	0	0.00	17.20	2	2,918	0.07%
2019/06/24	1	17.35	2	17.28	17.35	-1	3,017	-0.03%
2019/06/20	11	17.38	0	0.00	17.50	11	3,142	0.35%
2019/06/19	2	17.05	18	16.98	16.95	-16	3,116	-0.51%
2019/06/17	1	17.25	1	17.30	17.05	0	3,211	0.00%
2019/06/14	12	17.22	0	0.00	17.20	12	3,193	0.38%
2019/06/13	50	17.00	0	0.00	17.30	50	3,122	1.60%
2019/06/12	2	16.75	13	16.78	16.70	-11	3,046	-0.36%
2019/06/11	4	16.50	0	0.00	16.60	4	3,029	0.13%
2019/06/06	1	16.05	5	16.10	16.10	-4	3,012	-0.13%
2019/06/05	1	16.00	1	16.05	16.00	0	3,092	0.00%
2019/06/04	4	16.18	0	0.00	16.10	4	3,076	0.13%
2019/06/03	6	16.26	0	0.00	16.25	6	3,049	0.20%
2019/05/31	10	16.60	0	0.00	16.55	10	3,042	0.33%
2019/05/30	1	16.55	0	0.00	16.75	1	3,069	0.03%
2019/05/29	2	16.68	2	16.65	16.55	0	3,034	0.00%
2019/05/28	17	17.24	0	0.00	16.80	17	3,003	0.57%
2019/05/24	0	0.00	13	16.20	16.25	-13	2,760	-0.47%
2019/05/22	5	16.07	0	0.00	16.10	5	2,732	0.18%
2019/05/21	6	16.60	0	0.00	16.40	6	2,707	0.22%
2019/05/16	0	0.00	0.6	16.20	16.20	-0.6	2,614	-0.02%
2019/05/15	2	16.70	15	16.60	16.80	-13	2,522	-0.52%
2019/05/14	4	16.10	0	0.00	16.30	4	2,444	0.16%
2019/05/13	1	16.10	10	16.09	16.25	-9	2,396	-0.38%
2019/05/10	1	15.00	0	0.00	15.70	1	2,232	0.04%
2019/05/09	5	14.70	0	0.00	14.65	5	2,112	0.24%
2019/05/08	0	0.00	1	14.65	14.70	-1	2,106	-0.05%
2019/05/06	3	14.77	0	0.00	14.75	3	2,125	0.14%
2019/04/30	0	0.00	1	15.00	15.00	-1	2,136	-0.05%
2019/04/26	4	15.18	2	15.10	15.25	2	2,316	0.09%
2019/04/25	10	15.19	5	15.20	15.20	5	2,334	0.21%
2019/04/24	5	15.59	3	15.58	15.55	2	2,307	0.09%
2019/04/23	0	0.00	1	15.15	15.20	-1	2,203	-0.05%
2019/04/22	5	14.83	5	14.85	14.80	0	2,179	0.00%
2019/04/19	5	15.30	0	0.00	15.10	5	2,150	0.23%
2019/04/18	0	0.00	1	15.55	15.45	-1	2,113	-0.05%
2019/04/15	0	0.00	4	15.85	16.05	-4	2,087	-0.19%
2019/04/12	1	15.50	0	0.00	15.50	1	2,066	0.05%
2019/04/11	2	15.50	0	0.00	15.45	2	2,052	0.10%
2019/04/10	4	15.65	5	15.60	15.55	-1	2,015	-0.05%
2019/04/03	0	0.00	3	15.55	15.65	-3	2,006	-0.15%
2019/04/02	5	15.65	7	16.18	15.55	-2	2,057	-0.10%
2019/04/01	12.6	16.08	0	0.00	16.05	12.6	2,165	0.58%
2019/03/28	1	16.00	0	0.00	15.65	1	2,164	0.05%
2019/03/27	14	15.71	3	15.80	15.85	11	2,210	0.50%
2019/03/26	5	15.20	3	14.90	15.20	2	2,096	0.10%
2019/03/25	13	14.94	0	0.00	14.90	13	2,048	0.63%
2019/03/22	3	14.40	1	14.50	14.50	2	1,937	0.10%
2019/03/21	3	14.20	6	14.23	14.20	-3	1,927	-0.16%
2019/03/20	5	14.30	6	14.23	14.15	-1	1,921	-0.05%
2019/03/11	1	13.50	0	0.00	14.00	1	1,770	0.06%
2019/03/08	0	0.00	2	13.20	13.20	-2	1,673	-0.12%
2019/03/07	0	0.00	0.3	13.25	13.20	-0.3	1,663	-0.02%
2019/02/11	0	0.00	5	13.45	13.30	-5	1,454	-0.34%
2019/01/30	0	0.00	4	13.35	13.30	-4	1,437	-0.28%
2019/01/29	0	0.00	16	13.25	13.25	-16	1,425	-1.12%
2019/01/25	0	0.00	1	13.25	13.15	-1	1,383	-0.07%
2019/01/22	6	13.25	0	0.00	13.20	6	1,330	0.45%
2019/01/21	0	0.00	5	13.45	13.55	-5	1,310	-0.38%
2019/01/18	28	13.71	7	13.70	13.30	21	1,260	1.67%
2019/01/17	2	12.60	0	0.00	12.75	2	1,103	0.18%
2019/01/14	5	12.33	0	0.00	12.30	5	1,052	0.47%
2018/12/22	0	0.00	2	12.75	12.85	-2	591	-0.34%
2018/12/21	2	12.80	0	0.00	12.85	2	548	0.36%
2018/12/12	0	0.00	3	12.50	12.65	-3	227	-1.32%
2018/08/20	0	0.00	1	11.15	11.10	-1	218	-0.46%
2018/08/03	0	0.00	10	11.40	11.45	-10	314	-3.18%
2018/07/13	0	0.00	8	11.50	11.55	-8	542	-1.47%
2018/06/15	0	0.00	2	12.45	12.35	-2	1,037	-0.19%
2018/06/08	10	12.75	0	0.00	12.75	10	1,031	0.97%
2018/06/05	3	12.80	0	0.00	12.70	3	1,021	0.29%
2018/05/29	0	0.00	3	13.25	12.90	-3	983	-0.30%
2018/05/21	1	12.30	0	0.00	12.30	1	895	0.11%
2018/05/16	1	12.75	0	0.00	12.75	1	878	0.11%
2018/04/23	0	0.00	2	12.15	12.65	-2	716	-0.28%
2018/04/20	1	11.50	0	0.00	11.50	1	663	0.15%
2018/04/17	1	11.70	0	0.00	11.40	1	628	0.16%
2018/04/12	2	11.90	0	0.00	12.10	2	555	0.36%
2018/04/11	2	13.30	1	13.90	12.40	1	501	0.20%
2018/04/10	6	14.02	10	14.76	13.55	-4	454	-0.88%
2018/04/09	10	14.60	7.3	14.70	14.75	2.7	407	0.66%
2018/03/31	0	0.00	1	11.10	11.15	-1	193	-0.52%
2018/02/26	1	10.60	0	0.00	10.55	1	169	0.59%
2018/01/10	0	0.00	3	10.60	10.70	-3	151	-1.98%