隆大 (5519)-臺銀-臺南券商分點個股進出

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
54.5
漲跌
▲2.5
漲幅
+4.81%
成交量
17,377張
產業
上市營建類股
223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-臺南券商分點個股進出

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-臺南券商分點個股進出
臺銀-臺南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
2024/05/03	1.2	51.00	3	51.63	54.50	-1.8	2,203	-0.08%
2024/05/02	4	51.80	10	51.18	52.00	-6	1,922	-0.31%
2024/04/29	0	0.00	10	45.00	47.55	-10	1,696	-0.59%
2024/04/25	1	43.45	1	44.30	43.70	0	1,583	0.00%
2024/04/24	0	0.00	1	42.75	42.60	-1	1,557	-0.06%
2024/04/23	1	43.15	0	0.00	42.95	1	1,549	0.06%
2024/04/22	0	0.00	5	43.50	41.60	-5	1,514	-0.33%
2024/04/19	0	0.00	2	42.28	42.20	-2	1,479	-0.14%
2024/04/18	5	42.00	1	41.35	42.90	4	1,427	0.28%
2024/04/16	0	0.00	2	38.60	38.10	-2	1,367	-0.15%
2024/04/15	8	39.96	8	39.95	39.65	0	1,341	0.00%
2024/04/11	2	39.15	0	0.00	39.10	2	1,332	0.15%
2024/04/10	0	0.00	1	40.50	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	1	39.35	0	0.00	40.45	1	1,266	0.08%
2024/04/02	0	0.00	3	41.52	42.30	-3	1,185	-0.25%
2024/03/28	1	40.35	0	0.00	40.20	1	1,142	0.09%
2024/03/25	1	38.65	0	0.00	38.85	1	1,098	0.09%
2024/03/21	0	0.00	2	39.10	39.10	-2	1,088	-0.18%
2024/03/20	0.1	37.50	2	37.00	37.00	-1.9	1,061	-0.18%
2024/03/18	2.2	37.78	0	0.00	38.00	2.2	1,047	0.21%
2024/03/14	0	0.00	1	39.15	39.30	-1	1,021	-0.10%
2024/03/13	2	38.00	0	0.00	38.50	2	1,068	0.19%
2024/03/12	0	0.00	30	37.75	37.90	-30	1,056	-2.84%
2024/03/11	32	37.08	2	37.55	35.95	30	980	3.06%
2024/03/08	0.1	34.90	0	0.00	34.70	0.1	895	0.01%
2024/03/06	0	0.00	9	35.73	35.85	-9	907	-0.99%
2024/03/05	1	35.30	0	0.00	35.40	1	908	0.11%
2024/03/04	0.1	35.50	0	0.00	35.90	0.1	910	0.01%
2024/03/01	0	0.00	1	34.90	34.70	-1	900	-0.11%
2024/02/26	1	35.30	0	0.00	35.15	1	922	0.11%
2024/02/23	0	0.00	1	35.45	35.30	-1	917	-0.11%
2024/02/21	1	35.30	1	35.60	35.85	0	924	0.00%
2024/02/20	0	0.00	1	33.85	34.10	-1	901	-0.11%
2024/02/19	0	0.00	4	33.15	33.35	-4	909	-0.44%
2024/02/05	1	31.35	0	0.00	31.60	1	926	0.11%
2024/01/31	4	31.70	0	0.00	31.50	4	1,007	0.40%
2024/01/29	0	0.00	1	31.10	31.20	-1	1,021	-0.10%
2024/01/25	0	0.00	1	30.10	30.30	-1	1,012	-0.10%
2024/01/24	0	0.00	30	30.05	30.15	-30	1,008	-2.97%
2024/01/17	7	29.10	0	0.00	28.85	7	971	0.72%
2024/01/16	0	0.00	20	29.75	29.60	-20	954	-2.10%
2024/01/12	0	0.00	50	29.41	29.40	-50	944	-5.29%
2024/01/04	3	29.95	0	0.00	29.90	3	980	0.31%
2024/01/03	10	29.90	0	0.00	30.00	10	979	1.02%
2023/12/26	0	0.00	1.2	30.03	30.00	-1.2	954	-0.13%
2023/12/22	0	0.00	1	29.20	29.15	-1	937	-0.11%
2023/12/20	0.2	29.60	0	0.00	29.60	0.2	915	0.02%
2023/12/15	0	0.00	3	30.00	30.00	-3	890	-0.34%
2023/12/14	0	0.00	1	30.15	30.00	-1	880	-0.11%
2023/12/12	1	29.80	0	0.00	29.85	1	862	0.12%
2023/12/08	16	31.66	0	0.00	30.80	16	822	1.94%
2023/12/07	0	0.00	2	30.00	29.85	-2	750	-0.27%
2023/12/06	0	0.00	1	29.55	29.70	-1	725	-0.14%
2023/11/29	0	0.00	1	29.55	28.95	-1	652	-0.15%
2023/11/24	0	0.00	1	29.05	28.80	-1	628	-0.16%
2023/11/22	0	0.00	1	29.75	29.55	-1	589	-0.17%
2023/11/20	50	29.80	0	0.00	29.90	50	565	8.84%
2023/11/17	50	29.66	0	0.00	29.80	50	546	9.15%
2023/11/16	3.5	29.53	1	29.50	29.50	2.5	527	0.47%
2023/11/14	0	0.00	1	28.05	28.15	-1	484	-0.21%
2023/11/13	2	28.00	2	27.88	27.80	0	476	0.00%
2023/11/10	0.5	27.85	0	0.00	27.20	0.5	455	0.11%
2023/11/06	1	27.00	2.1	26.47	26.50	-1.1	355	-0.32%
2023/10/31	1	25.10	0	0.00	25.10	1	322	0.31%
2023/10/27	0	0.00	0.4	25.15	25.10	-0.4	319	-0.11%
2023/10/25	1	25.10	1	25.10	25.15	0	312	0.00%
2023/10/24	0	0.00	1	24.95	25.00	-1	306	-0.33%
2023/10/17	0	0.00	2	25.00	24.90	-2	295	-0.68%
2023/10/16	0	0.00	1	25.00	25.20	-1	303	-0.33%
2023/10/13	1	24.50	0	0.00	24.45	1	277	0.36%
2023/10/11	0	0.00	1	23.95	23.90	-1	272	-0.37%
2023/10/03	0	0.00	1	23.75	23.60	-1	327	-0.31%
2023/09/28	0	0.00	1	23.60	23.60	-1	335	-0.30%
2023/09/27	0	0.00	4	23.08	23.30	-4	335	-1.19%
2023/09/26	1	23.00	0	0.00	22.95	1	334	0.30%
2023/09/14	0	0.00	0.1	22.90	22.90	-0.1	352	-0.03%
2023/08/28	1	22.45	0	0.00	22.45	1	383	0.26%
2023/08/25	0	0.00	1	22.50	22.45	-1	384	-0.26%
2023/08/24	0.1	22.50	0	0.00	22.45	0.1	384	0.02%
2023/08/22	0	0.00	0.1	22.80	22.50	-0.1	388	-0.01%
2023/08/11	1	22.60	0	0.00	22.90	1	407	0.25%
2023/08/08	0	22.35	0	0.00	22.15	0	398	0.00%
2023/07/31	0	22.30	0	0.00	22.00	0	409	0.00%
2023/07/25	1	22.00	0	0.00	22.10	1	410	0.24%
2023/07/24	2	21.90	0	0.00	21.95	2	410	0.49%
2023/07/20	2	22.15	1	22.00	22.15	1	409	0.25%
2023/07/19	4	22.05	0	0.00	21.95	4	410	0.97%
2023/07/18	4	22.64	0	0.00	22.45	4	398	1.01%
2023/07/17	0	22.80	0	0.00	22.75	0	384	0.01%
2023/07/13	0	0.00	2	23.05	23.10	-2	374	-0.53%
2023/07/12	4.1	25.20	0	0.00	25.05	4.1	360	1.15%
2023/07/10	0	0.00	4	25.10	25.15	-4	362	-1.10%
2023/06/29	5	25.00	0	0.00	25.00	5	357	1.40%
2023/06/27	0	0.00	1	25.00	24.95	-1	362	-0.28%
2023/06/26	2	25.00	0	0.00	25.05	2	362	0.55%
2023/06/20	1	25.05	0	0.00	25.05	1	362	0.28%
2023/06/14	1	24.50	0	0.00	24.60	1	350	0.29%
2023/06/13	0	0.00	6	24.70	24.60	-6	350	-1.71%
2023/06/12	1	24.70	0	0.00	24.65	1	353	0.28%
2023/06/08	0	0.00	4	24.75	24.75	-4	355	-1.12%
2023/06/06	0	24.80	1	24.70	24.70	-1	362	-0.27%
2023/05/26	3	24.58	0	0.00	24.55	3	423	0.71%
2023/05/24	0	0.00	2	24.60	24.80	-2	443	-0.45%
2023/05/23	0	0.00	3	24.50	24.65	-3	433	-0.69%
2023/05/19	1	24.30	0	0.00	24.40	1	439	0.23%
2023/05/12	0	0.00	6	24.10	24.15	-6	424	-1.41%
2023/05/11	3	24.08	0	0.00	24.00	3	423	0.71%
2023/05/10	1	24.40	0	0.00	24.45	1	417	0.24%
2023/05/09	1	24.60	0	0.00	24.55	1	414	0.24%
2023/05/08	3	24.78	0	0.00	24.75	3	410	0.73%
2023/05/05	2	24.70	0	0.00	24.70	2	406	0.49%
2023/05/04	0	24.70	0	0.00	24.70	0	405	0.00%
2023/05/03	1	24.60	2	24.60	24.65	-1	402	-0.25%
2023/04/27	0	0.00	5	24.40	24.45	-5	395	-1.26%
2023/04/26	0	0.00	5	24.25	24.40	-5	395	-1.26%
2023/04/25	2	24.10	12	24.22	24.10	-10	395	-2.53%
2023/04/24	1	24.35	22	24.20	24.25	-21	390	-5.38%
2023/04/20	1	24.60	0	0.00	24.55	1	379	0.26%
2023/04/17	0	0.00	2	24.95	24.70	-2	369	-0.54%
2023/04/14	9	24.89	4	24.98	24.85	5	364	1.38%
2023/04/13	1	24.70	5	24.66	24.80	-4	355	-1.13%
2023/04/12	0	0.00	2	24.35	24.30	-2	330	-0.60%
2023/04/10	1	24.35	2	24.30	24.15	-1	317	-0.32%
2023/04/07	0	0.00	2	24.20	24.15	-2	310	-0.64%
2023/04/06	0	0.00	8	24.05	24.15	-8	305	-2.62%
2023/03/30	0	0.00	1	23.95	23.95	-1	295	-0.34%
2023/03/28	1	23.70	6	23.80	23.70	-5	291	-1.71%
2023/03/27	3	23.92	5	23.95	23.90	-2	284	-0.70%
2023/03/24	0	0.00	2	24.20	24.15	-2	282	-0.71%
2023/03/23	0	0.00	2	24.18	24.20	-2	280	-0.71%
2023/03/22	2	24.05	0	0.00	24.05	2	276	0.72%
2023/03/21	0	0.00	3	24.03	24.00	-3	273	-1.10%
2023/03/20	1	23.80	1	23.95	23.90	0	270	0.00%
2023/03/16	2	23.83	0	0.00	23.75	2	266	0.75%
2023/03/15	0.1	24.05	0	0.00	24.05	0.1	262	0.02%
2023/03/07	0	0.00	2	24.20	24.25	-2	253	-0.79%
2023/03/06	0	0.00	3	24.08	24.00	-3	241	-1.24%
2023/02/24	12	23.42	0	0.00	23.35	12	207	5.80%
2023/02/23	2	23.83	1	23.70	23.85	1	188	0.53%
2023/02/22	0	0.00	1	23.30	23.50	-1	173	-0.58%
2023/02/21	3	23.00	0	0.00	23.05	3	164	1.82%
2023/02/09	20	22.55	0	0.00	22.65	20	182	10.95%
2023/02/07	1	22.60	0	0.00	22.65	1	183	0.54%
2023/02/06	0	0.00	2	22.65	22.60	-2	184	-1.09%
2023/01/03	4	22.25	0	0.00	22.30	4	181	2.21%
2022/12/12	0.1	22.76	0	0.00	22.75	0.1	248	0.05%
2022/11/30	0	0.00	12	22.67	22.70	-12	277	-4.33%
2022/11/24	0	0.00	1	22.15	22.20	-1	273	-0.37%
2022/11/11	5	22.13	0	0.00	22.20	5	280	1.78%
2022/11/03	0	0.00	2	20.60	20.60	-2	276	-0.72%
2022/11/02	1	20.70	0	0.00	20.60	1	278	0.36%
2022/10/17	2	20.70	0	0.00	20.70	2	353	0.57%
2022/10/12	2	21.35	0	0.00	21.35	2	349	0.58%
2022/10/07	2	21.90	0	0.00	21.90	2	345	0.58%
2022/09/30	3	21.65	0	0.00	21.75	3	349	0.86%
2022/09/28	4	21.50	0	0.00	21.45	4	355	1.13%
2022/09/19	0	0.00	1	22.40	22.35	-1	333	-0.30%
2022/09/16	8	22.30	0	0.00	22.25	8	326	2.45%
2022/09/12	0	0.00	10	21.95	21.90	-10	314	-3.18%
2022/09/08	0	0.00	20	21.80	21.80	-20	311	-6.41%
2022/09/05	0	0.00	5	21.70	21.75	-5	308	-1.62%
2022/09/02	0	21.80	0	0.00	21.65	0	311	0.00%
2022/08/31	0	21.90	0	0.00	21.80	0	316	0.00%
2022/08/30	0	0.00	5	21.75	21.80	-5	318	-1.57%
2022/08/29	1	21.65	15	21.69	21.70	-14	320	-4.37%
2022/08/26	0	0.00	4	21.95	21.95	-4	318	-1.26%
2022/08/25	0	0.00	6	22.10	21.90	-6	318	-1.88%
2022/08/23	0	0.00	13	21.70	21.75	-13	307	-4.22%
2022/08/19	0	21.40	0	0.00	21.55	0	309	0.01%
2022/08/17	0	0.00	5	21.33	21.25	-5	309	-1.61%
2022/08/16	0	22.50	2	21.25	21.40	-2	309	-0.65%
2022/08/15	20	21.28	0	0.00	21.25	20	309	6.46%
2022/08/12	7	21.36	6	21.38	21.35	1	308	0.32%
2022/08/10	0	0.00	1	20.95	21.05	-1	308	-0.32%
2022/08/09	1	20.50	0	0.00	20.60	1	307	0.32%
2022/08/08	8	20.53	0	0.00	20.40	8	326	2.45%
2022/08/05	0	0.00	0	22.70	22.65	0	311	0.00%
2022/08/04	1	22.10	60	22.25	22.35	-59	298	-19.73%
2022/08/02	0	0.00	6	22.40	22.60	-6	289	-2.07%
2022/08/01	3	22.20	3	22.30	22.35	0	299	0.00%
2022/07/29	3	22.07	1	22.31	22.15	2	300	0.67%
2022/07/28	0	0.00	5	22.00	22.05	-5	301	-1.66%
2022/07/27	0	0.00	11	21.99	22.00	-11	298	-3.68%
2022/07/26	6	21.90	0	0.00	21.95	6	303	1.98%
2022/07/25	5	21.80	5	21.80	21.95	0	310	0.00%
2022/07/19	0	0.00	1	21.65	21.55	-1	335	-0.30%
2022/07/18	2	21.35	0	0.00	21.45	2	341	0.59%
2022/07/15	1	21.30	0	0.00	21.20	1	345	0.29%
2022/07/12	0	0.00	5	21.23	21.25	-5	352	-1.42%
2022/07/08	0	0.00	2	21.30	21.30	-2	355	-0.56%
2022/07/04	0	0.00	6	21.33	21.25	-6	375	-1.60%
2022/06/28	3	21.95	0	0.00	21.95	3	448	0.67%
2022/06/21	2.5	22.08	0	0.00	22.15	2.5	492	0.51%
2022/06/17	1	22.15	3	22.15	22.15	-2	522	-0.38%
2022/06/14	1	22.05	1	22.20	22.15	0	566	0.00%
2022/06/13	4	22.26	0	0.00	22.30	4	564	0.71%
2022/06/10	5	22.55	0	0.00	22.50	5	565	0.88%
2022/06/09	5	22.75	0	0.00	22.65	5	565	0.88%
2022/06/08	3	22.40	3	22.50	22.55	0	560	0.00%
2022/06/07	1	21.95	0	0.00	21.95	1	563	0.18%
2022/06/06	1	22.00	0	0.00	21.95	1	575	0.17%
2022/06/02	1	22.05	0	0.00	21.95	1	585	0.17%
2022/06/01	1	22.00	0	0.00	22.10	1	595	0.17%
2022/05/30	2	21.90	0	0.00	22.00	2	608	0.33%
2022/05/27	1	21.90	0	0.00	22.05	1	610	0.16%
2022/05/26	0.5	21.90	10	21.85	21.85	-9.5	620	-1.53%
2022/05/24	1	21.60	0	0.00	21.60	1	636	0.16%
2022/05/23	1	21.70	0	0.00	21.65	1	638	0.16%
2022/05/19	1	21.60	0	0.00	21.65	1	650	0.15%
2022/05/18	0	0.00	5	21.78	22.00	-5	650	-0.77%
2022/05/17	1	21.25	0	0.00	21.50	1	655	0.15%
2022/05/16	11	21.35	0	0.00	21.25	11	657	1.67%
2022/05/12	3	21.78	2	21.85	21.55	1	650	0.15%
2022/05/11	3	22.13	0	0.00	22.05	3	664	0.45%
2022/05/09	1	22.10	1	22.35	22.10	0	686	0.00%
2022/05/06	12	22.78	0	0.00	22.75	12	676	1.77%
2022/05/05	1	23.05	1	22.95	22.95	0	671	0.00%
2022/04/28	2	23.00	0	0.00	23.05	2	687	0.29%
2022/04/26	8	23.40	18	23.37	23.45	-10	689	-1.45%
2022/04/25	10	23.50	1	23.50	23.25	9	688	1.31%
2022/04/22	0	0.00	7	23.92	24.10	-7	688	-1.02%
2022/04/20	1	23.70	0	0.00	23.70	1	698	0.14%
2022/04/18	1	23.50	0	0.00	23.45	1	729	0.14%
2022/04/14	1	23.60	0	0.00	23.80	1	755	0.13%
2022/04/12	2.1	23.06	1	23.00	23.35	1.1	776	0.14%
2022/04/11	6	23.74	0	0.00	23.60	6	788	0.76%
2022/04/07	24	24.04	2	24.13	23.95	22	800	2.75%
2022/04/06	2	24.55	0	0.00	24.60	2	788	0.25%
2022/04/01	7	25.26	15	25.11	25.05	-8	771	-1.04%
2022/03/31	14	24.78	16	24.88	25.10	-2	751	-0.27%
2022/03/30	5	24.49	12	24.45	24.50	-7	724	-0.97%
2022/03/29	4	24.41	0	0.00	24.30	4	711	0.56%
2022/03/28	0	0.00	9.6	24.44	24.35	-9.6	703	-1.36%
2022/03/23	1	24.15	1	24.20	24.20	0	677	0.00%
2022/03/21	1	23.50	0	0.00	23.55	1	645	0.16%
2022/03/18	1	23.25	2	23.45	23.60	-1	636	-0.16%
2022/03/11	0	23.10	0	0.00	23.05	0	614	0.00%
2022/03/10	0	0.00	8	23.06	23.15	-8	614	-1.30%
2022/03/08	0	22.80	6	22.80	22.45	-6	599	-1.00%
2022/03/04	0	0.00	7	23.29	23.30	-7	584	-1.20%
2022/02/25	1	22.95	1	23.00	23.00	0	575	0.00%
2022/02/24	1	22.75	2	23.35	22.75	-1	574	-0.17%
2022/02/22	2	22.90	4	22.95	23.00	-2	568	-0.35%
2022/02/21	0	0.00	2	23.55	23.35	-2	567	-0.35%
2022/02/17	0	0.00	1	23.25	23.30	-1	583	-0.17%
2022/02/16	0	0.00	3	23.20	23.20	-3	589	-0.51%
2022/02/14	2	23.05	0.2	23.10	23.05	1.8	666	0.27%
2022/02/11	0	0.00	2	23.45	23.55	-2	700	-0.29%
2022/02/10	0	0.00	2	23.05	23.15	-2	679	-0.29%
2022/02/09	0	0.00	2	22.95	23.00	-2	664	-0.30%
2022/01/25	4	21.83	0	0.00	21.80	4	655	0.61%
2022/01/21	4	22.51	0	0.00	22.45	4	646	0.62%
2022/01/18	0	0.00	3	22.75	22.80	-3	623	-0.48%
2022/01/17	0	0.00	10	22.55	22.60	-10	619	-1.62%
2022/01/14	6	22.57	0	0.00	22.50	6	618	0.97%
2022/01/13	1	22.85	0	0.00	22.85	1	612	0.16%
2022/01/12	11	22.75	0	0.00	22.80	11	606	1.81%
2022/01/11	26	22.90	0	0.00	22.85	26	592	4.39%
2022/01/10	14	22.81	8	22.84	22.85	6	576	1.04%
2022/01/07	1	22.60	0	0.00	22.60	1	561	0.18%
2021/12/29	0	0.00	21	21.56	21.55	-21	503	-4.17%
2021/12/22	1	21.20	0	0.00	21.10	1	570	0.18%
2021/12/15	20	21.05	0	0.00	21.00	20	644	3.10%
2021/12/14	10	21.15	0	0.00	21.05	10	669	1.49%
2021/12/10	20	21.30	0	0.00	21.25	20	683	2.93%
2021/12/08	0	0.00	10	21.50	21.50	-10	703	-1.42%
2021/12/03	0	0.00	13	21.24	21.30	-13	712	-1.83%
2021/11/29	6	20.53	5	20.77	20.75	1	750	0.13%
2021/11/26	3	20.95	0	0.00	20.90	3	762	0.39%
2021/11/24	16	21.25	0	0.00	21.25	16	803	1.99%
2021/11/19	3	21.25	0	0.00	21.20	3	861	0.35%
2021/11/18	1	21.30	0	0.00	21.30	1	871	0.11%
2021/11/16	2	21.30	0	0.00	21.30	2	871	0.23%
2021/11/12	0	0.00	26	21.76	21.75	-26	872	-2.98%
2021/11/11	1.1	21.45	10	21.96	22.05	-8.9	854	-1.05%
2021/11/10	0	0.00	2	21.38	21.05	-2	812	-0.25%
2021/11/09	1	20.50	0	0.00	20.50	1	776	0.13%
2021/11/04	0	0.00	2	20.70	20.70	-2	808	-0.25%
2021/11/01	0	0.00	10	20.40	20.45	-10	811	-1.23%
2021/10/29	10	20.25	0	0.00	20.25	10	813	1.23%
2021/10/22	4	20.18	0	0.00	20.20	4	844	0.47%
2021/10/20	2	20.40	0	0.00	20.40	2	850	0.24%
2021/10/13	0	0.00	1	20.90	20.65	-1	922	-0.11%
2021/10/12	0	0.00	3	21.27	21.10	-3	919	-0.33%
2021/10/08	3	21.30	3	21.25	21.25	0	920	0.00%
2021/10/07	13	21.24	0	0.00	21.20	13	927	1.40%
2021/10/05	1	20.85	0	0.00	21.25	1	946	0.11%
2021/10/04	1	21.15	0	0.00	21.05	1	952	0.10%
2021/10/01	0	0.00	1	21.55	21.40	-1	968	-0.10%
2021/09/30	0	0.00	6	21.63	21.75	-6	962	-0.62%
2021/09/29	0	0.00	9	21.38	21.25	-9	949	-0.95%
2021/09/28	0	0.00	4	21.20	21.20	-4	945	-0.42%
2021/09/24	3	21.27	0	0.00	21.15	3	948	0.32%
2021/09/23	0	0.00	2	21.35	21.45	-2	941	-0.21%
2021/09/22	4	20.94	0	0.00	20.85	4	933	0.43%
2021/09/17	0	0.00	6	20.98	21.10	-6	920	-0.65%
2021/09/16	1	20.45	2	20.55	20.55	-1	906	-0.11%
2021/09/14	20	20.28	0	0.00	20.35	20	920	2.17%
2021/09/13	0	0.00	3	20.40	20.40	-3	939	-0.32%
2021/09/09	1	19.40	0	0.00	19.50	1	949	0.11%
2021/09/08	3	19.55	0	0.00	19.50	3	957	0.31%
2021/09/06	2	19.65	0	0.00	19.65	2	971	0.21%
2021/09/03	3	19.78	3	19.80	19.80	0	973	0.00%
2021/09/01	5	19.97	0	0.00	20.05	5	969	0.52%
2021/08/31	7	20.18	108	20.15	20.10	-101	962	-10.49%	大賣/鉅額交易
2021/08/30	2	20.55	0	0.00	20.60	2	958	0.21%
2021/08/27	2	22.40	21	22.43	22.50	-19	942	-2.02%
2021/08/23	1	21.95	0	0.00	22.00	1	960	0.10%
2021/08/17	1	21.95	0	0.00	21.85	1	974	0.10%
2021/08/16	0	0.00	5	21.78	21.80	-5	985	-0.51%
2021/08/13	1	22.00	0	0.00	22.00	1	1,001	0.10%
2021/08/11	7	22.02	0	0.00	21.95	7	1,034	0.68%
2021/08/10	4	22.15	0	0.00	22.15	4	1,058	0.38%
2021/08/09	1	22.45	5	22.40	22.40	-4	1,112	-0.36%
2021/08/06	0	0.00	5	22.60	22.60	-5	1,169	-0.43%
2021/08/05	3	22.50	0	0.00	22.50	3	1,230	0.24%
2021/08/04	6	22.58	12	22.55	22.55	-6	1,365	-0.44%
2021/07/30	0	0.00	1	22.25	22.20	-1	1,618	-0.06%
2021/07/26	1	22.75	0	0.00	22.70	1	1,842	0.05%
2021/07/23	2	22.90	0	0.00	22.85	2	1,927	0.10%
2021/07/21	1	22.40	0	0.00	22.40	1	2,202	0.05%
2021/07/19	3	23.05	7	23.21	23.35	-4	2,360	-0.17%
2021/07/16	1	22.85	0	0.00	22.80	1	2,486	0.04%
2021/07/13	0	0.00	5	22.30	22.30	-5	2,916	-0.17%
2021/07/09	4	22.58	4	22.65	22.55	0	3,054	0.00%
2021/07/08	0	0.00	2	22.55	22.80	-2	3,129	-0.06%
2021/07/07	2	22.25	2	22.23	22.30	0	3,290	0.00%
2021/07/06	0	0.00	3	22.08	22.10	-3	3,373	-0.09%
2021/06/30	1	21.90	1	21.90	21.90	0	3,643	0.00%
2021/06/29	1	21.75	0	0.00	21.75	1	3,646	0.03%
2021/06/28	0	0.00	1	21.80	21.90	-1	3,657	-0.03%
2021/06/25	0	0.00	6	21.68	21.80	-6	3,659	-0.16%
2021/06/24	1	21.20	0	0.00	21.40	1	3,696	0.03%
2021/06/22	0	0.00	6	21.22	20.95	-6	3,675	-0.16%
2021/06/21	5	21.40	3	21.00	21.05	2	3,665	0.05%
2021/06/15	0	0.00	0	21.95	21.80	0	3,708	0.00%
2021/06/08	1	22.00	1	22.05	22.10	0	3,849	0.00%
2021/06/04	2	22.35	2	22.35	22.35	0	3,866	0.00%
2021/06/03	0	0.00	1	22.65	22.60	-1	3,872	-0.03%
2021/06/02	2	22.75	20	22.65	22.70	-18	3,917	-0.46%
2021/06/01	1	22.40	11	22.62	22.75	-10	3,900	-0.26%
2021/05/31	6	22.22	4	22.15	22.05	2	3,882	0.05%
2021/05/27	1	22.00	10	21.95	22.00	-9	4,040	-0.22%
2021/05/26	2	21.85	0	0.00	22.00	2	4,246	0.05%
2021/05/25	1	21.85	16	21.86	21.85	-15	4,450	-0.34%
2021/05/24	3	21.95	1	22.10	22.00	2	4,595	0.04%
2021/05/21	2	22.05	6	22.04	21.85	-4	4,602	-0.09%
2021/05/20	0	0.00	2	21.55	21.50	-2	4,629	-0.04%
2021/05/19	1	20.80	2	20.85	21.40	-1	4,636	-0.02%
2021/05/18	8	20.99	0	0.00	21.05	8	4,614	0.17%
2021/05/17	10	19.91	1	19.55	19.30	9	4,572	0.20%
2021/05/14	23	21.02	0	0.00	20.80	23	4,516	0.51%
2021/05/13	11	20.48	11	21.19	21.20	0	4,462	0.00%
2021/05/12	39	22.28	10	21.81	21.50	29	4,404	0.66%
2021/05/11	15	24.08	28	24.63	22.90	-13	4,266	-0.30%
2021/05/10	19	23.74	9	23.61	23.90	10	4,095	0.24%
2021/05/07	6	22.85	3	23.30	23.35	3	4,050	0.07%
2021/05/06	11	22.89	6	22.96	22.80	5	4,003	0.12%
2021/05/05	2	23.35	0	0.00	22.95	2	3,953	0.05%
2021/05/04	33	22.81	15	22.98	22.85	18	3,904	0.46%
2021/05/03	6	24.08	2	24.18	23.95	4	3,814	0.10%
2021/04/29	211	24.54	204	24.51	24.40	7	3,751	0.19%	大買/大賣/
2021/04/28	17	24.44	10	24.35	24.50	7	3,663	0.19%
2021/04/27	125	24.71	107	25.17	24.30	18	3,594	0.50%	大買/大賣/
2021/04/26	2	24.00	5	23.85	24.20	-3	3,379	-0.09%
2021/04/23	11	23.43	9	23.75	23.75	2	3,288	0.06%
2021/04/22	21	24.56	14	25.08	24.10	7	3,211	0.22%
2021/04/21	6	24.75	23	24.72	24.75	-17	3,058	-0.56%
2021/04/20	19	23.04	15	23.92	23.75	4	2,912	0.14%
2021/04/19	1	23.30	14	23.16	23.50	-13	2,798	-0.46%
2021/04/16	3	21.32	9	21.19	21.40	-6	2,617	-0.23%
2021/04/15	8	20.61	8	20.53	20.60	0	2,497	0.00%
2021/04/14	23	20.44	1	20.45	20.45	22	2,455	0.90%
2021/04/13	310	20.14	334	20.64	20.45	-24	2,373	-1.01%	大買/大賣/
2021/04/12	42	20.52	2	20.55	20.50	40	2,185	1.83%
2021/04/09	58	19.71	7	20.37	20.30	51	2,092	2.44%
2021/04/08	13	19.38	9	19.34	19.30	4	1,910	0.21%
2021/04/07	1	18.90	16	19.00	19.25	-15	1,877	-0.80%
2021/04/06	1	18.70	0	0.00	18.85	1	1,831	0.05%
2021/03/31	0	0.00	1	18.90	18.65	-1	1,798	-0.06%
2021/03/29	0	0.00	3	18.80	18.65	-3	1,761	-0.17%
2021/03/25	10	18.15	4	18.20	18.20	6	1,723	0.35%
2021/03/23	13	17.98	5	18.15	18.15	8	1,710	0.47%
2021/03/19	3	17.70	0	0.00	17.75	3	1,683	0.18%
2021/03/18	14	18.37	3	18.25	18.15	11	1,651	0.67%
2021/03/17	3	18.70	11	18.72	18.50	-8	1,613	-0.50%
2021/03/16	0	0.00	2	18.85	18.90	-2	1,578	-0.13%
2021/03/15	8	18.68	4	18.40	18.70	4	1,531	0.26%
2021/03/08	0	0.00	1	18.15	18.10	-1	1,430	-0.07%
2021/03/05	60	17.20	0	0.00	17.15	60	1,386	4.33%
2021/03/04	30	17.50	15	17.38	17.40	15	1,397	1.07%
2021/03/03	0	0.00	10	18.00	17.60	-10	1,388	-0.72%
2021/03/02	2	18.55	32	18.37	17.80	-30	1,337	-2.24%
2021/02/25	0	0.00	18	17.89	18.00	-18	1,037	-1.73%
2021/02/24	0	0.00	11	16.69	17.00	-11	827	-1.33%
2021/02/23	0	0.00	2	15.90	15.90	-2	667	-0.30%
2021/02/22	8	15.95	10	16.00	15.95	-2	649	-0.31%
2021/02/01	1	14.25	4	14.30	14.30	-3	587	-0.51%
2021/01/28	0	0.00	29	14.40	14.35	-29	587	-4.93%
2021/01/12	3	15.05	0	0.00	15.05	3	564	0.53%
2021/01/06	0	0.00	1	15.25	15.25	-1	557	-0.18%
2021/01/05	2	15.50	0	0.00	15.45	2	553	0.36%
2020/12/31	0	0.00	2	15.60	15.60	-2	577	-0.35%
2020/12/29	2	15.50	5	15.45	15.55	-3	566	-0.53%
2020/12/28	0	0.00	15	15.34	15.35	-15	559	-2.68%
2020/12/25	4	15.26	5	15.25	15.30	-1	556	-0.18%
2020/12/22	0	0.00	2	15.40	15.15	-2	581	-0.34%
2020/12/21	1	15.30	0	0.00	15.40	1	590	0.17%
2020/12/17	2	15.35	0	0.00	15.35	2	622	0.32%
2020/12/08	30	15.48	2	15.35	15.25	28	671	4.17%
2020/12/07	4	15.53	0	0.00	15.55	4	673	0.59%
2020/12/04	0	0.00	6	15.50	15.50	-6	686	-0.87%
2020/12/02	2	15.65	0	0.00	15.65	2	748	0.27%
2020/12/01	0	0.00	1	15.70	15.80	-1	807	-0.12%
2020/11/27	0	0.00	1	15.55	15.80	-1	843	-0.12%
2020/11/26	1	15.55	0	0.00	15.60	1	867	0.12%
2020/11/25	1	15.45	1	15.55	15.60	0	913	0.00%
2020/11/24	10	15.43	1	15.35	15.45	9	924	0.97%
2020/11/23	2	15.05	0	0.00	15.15	2	916	0.22%
2020/11/19	2	15.05	0	0.00	15.10	2	990	0.20%
2020/11/18	1	15.05	0	0.00	15.10	1	1,007	0.10%
2020/11/16	4	15.10	0	0.00	15.10	4	1,068	0.37%
2020/11/09	2	15.05	0	0.00	15.05	2	1,162	0.17%
2020/10/16	5	15.00	0	0.00	15.05	5	1,429	0.35%
2020/10/08	4	15.10	0	0.00	15.15	4	1,446	0.28%
2020/09/28	2	14.25	0	0.00	14.20	2	1,482	0.13%
2020/09/23	1	14.70	0	0.00	14.65	1	1,484	0.07%
2020/09/22	5	14.90	2	14.90	14.90	3	1,486	0.20%
2020/09/21	7	15.05	0	0.00	15.10	7	1,473	0.47%
2020/09/10	1	15.10	0	0.00	15.00	1	1,528	0.07%
2020/09/07	10	15.75	0	0.00	15.65	10	1,485	0.67%
2020/09/04	6	17.09	0	0.00	17.10	6	1,457	0.41%
2020/09/03	2	17.15	0	0.00	17.15	2	1,407	0.14%
2020/09/02	11	17.29	0	0.00	17.30	11	1,394	0.79%
2020/09/01	10	17.53	3	17.55	17.40	7	1,376	0.51%
2020/08/31	2	17.50	1	17.50	17.55	1	1,346	0.07%
2020/08/28	2	17.20	0	0.00	17.30	2	1,303	0.15%
2020/08/27	10	17.20	1	17.20	17.20	9	1,278	0.70%
2020/08/26	3	17.38	1	17.30	17.35	2	1,266	0.16%
2020/08/25	2	17.15	0	0.00	17.10	2	1,230	0.16%
2020/08/21	0	0.00	10	16.90	16.90	-10	1,181	-0.85%
2020/08/19	0	0.00	12	16.94	16.85	-12	1,134	-1.06%
2020/08/18	2	16.65	0	0.00	16.60	2	1,108	0.18%
2020/08/17	13	16.55	2	16.50	16.55	11	1,095	1.00%
2020/08/14	0	0.00	5	16.20	16.30	-5	1,094	-0.46%
2020/08/13	2	16.13	0	0.00	16.15	2	1,085	0.18%
2020/08/12	1	16.20	1	16.25	16.20	0	1,087	0.00%
2020/08/11	3	16.35	2	16.38	16.30	1	1,086	0.09%
2020/08/10	2	16.23	0	0.00	16.25	2	1,070	0.19%
2020/08/07	2	16.10	5	16.10	16.15	-3	1,063	-0.28%
2020/08/06	12	16.20	5	16.15	16.20	7	1,066	0.66%
2020/08/05	5	16.14	25	16.17	16.15	-20	1,070	-1.87%
2020/08/04	13	16.24	0	0.00	16.25	13	1,063	1.22%
2020/08/03	15	15.85	1	15.90	15.85	14	1,018	1.38%
2020/07/31	3	15.70	0	0.00	15.80	3	1,002	0.30%
2020/07/30	6	15.80	2	15.73	15.75	4	1,018	0.39%
2020/07/29	2	15.60	0	0.00	15.55	2	1,107	0.18%
2020/07/22	0	0.00	28	15.60	15.65	-28	1,167	-2.40%
2020/07/17	1	15.80	0	0.00	15.70	1	1,156	0.09%
2020/07/13	3	15.60	0	0.00	15.60	3	1,176	0.25%
2020/07/02	2	15.95	0	0.00	15.90	2	1,221	0.16%
2020/06/24	1	15.90	0	0.00	15.65	1	1,208	0.08%
2020/06/19	0	0.00	2	15.30	15.30	-2	1,162	-0.17%
2020/06/18	0	0.00	2	15.35	15.35	-2	1,169	-0.17%
2020/06/11	3	15.27	0	0.00	15.05	3	1,220	0.25%
2020/06/08	0	0.00	1	15.65	15.65	-1	1,233	-0.08%
2020/06/05	5	15.35	0	0.00	15.40	5	1,212	0.41%
2020/06/04	5	15.30	0	0.00	15.35	5	1,216	0.41%
2020/06/01	0	0.00	1	15.20	15.30	-1	1,222	-0.08%
2020/05/27	1	15.15	1	15.10	15.10	0	1,225	0.00%
2020/05/25	1	15.20	4	15.14	15.10	-3	1,224	-0.24%
2020/05/22	0	0.00	1	14.95	14.85	-1	1,210	-0.08%
2020/05/21	4	15.00	1	15.00	15.05	3	1,206	0.25%
2020/05/20	1	14.80	0	0.00	14.75	1	1,175	0.09%
2020/05/18	0	0.00	5	14.65	14.75	-5	1,164	-0.43%
2020/05/15	0.2	14.65	0	0.00	14.60	0.2	1,156	0.02%
2020/05/12	0	0.00	1	14.65	14.65	-1	1,132	-0.09%
2020/05/11	3	14.77	0	0.00	14.75	3	1,129	0.27%
2020/05/06	0	0.00	0.2	14.80	14.80	-0.2	1,158	-0.02%
2020/05/05	3	15.05	0	0.00	14.85	3	1,144	0.26%
2020/04/30	1	14.45	0	0.00	14.45	1	1,037	0.10%
2020/04/27	0	0.00	3	13.28	13.65	-3	1,085	-0.28%
2020/04/24	2	12.90	0	0.00	12.90	2	1,066	0.19%
2020/04/17	1	13.25	0	0.00	13.25	1	1,283	0.08%
2020/04/16	1	13.40	0	0.00	13.40	1	1,345	0.07%
2020/04/15	2	13.45	0	0.00	13.55	2	1,374	0.15%
2020/03/27	3	12.75	0	0.00	12.45	3	1,449	0.21%
2020/03/13	2	11.65	8	11.66	11.90	-6	1,606	-0.37%
2020/03/12	3	13.00	0	0.00	12.65	3	1,580	0.19%
2020/03/11	2	13.40	0	0.00	13.40	2	1,557	0.13%
2020/03/04	6	14.01	1	14.05	14.00	5	1,563	0.32%
2020/02/26	1	14.40	0	0.00	14.35	1	1,581	0.06%
2020/02/21	1	14.65	0	0.00	14.60	1	1,734	0.06%
2020/02/17	14	14.55	0	0.00	14.50	14	1,789	0.78%
2020/02/10	2	14.45	0	0.00	14.50	2	1,788	0.11%
2020/02/04	4	15.00	0	0.00	15.00	4	1,822	0.22%
2020/01/30	1	15.10	0	0.00	14.90	1	1,763	0.06%
2020/01/20	0	0.00	9	16.30	16.25	-9	1,706	-0.53%
2020/01/15	1	16.25	0	0.00	16.25	1	1,675	0.06%
2020/01/13	3	16.40	42	16.90	16.40	-39	1,698	-2.30%
2020/01/10	46	16.77	2	16.95	17.05	44	1,548	2.84%
2020/01/09	5	16.62	2	16.60	16.65	3	1,484	0.20%
2020/01/02	0	0.00	1	16.55	16.55	-1	1,385	-0.07%
2019/12/31	0	0.00	21	16.60	16.60	-21	1,359	-1.55%
2019/12/30	0	0.00	1	16.25	16.25	-1	1,287	-0.08%
2019/12/27	1	16.10	0	0.00	16.20	1	1,276	0.08%
2019/12/20	0	0.00	12	16.21	16.40	-12	1,247	-0.96%
2019/12/17	0	0.00	1	16.35	16.40	-1	1,221	-0.08%
2019/11/22	5	16.25	5	16.29	16.35	0	1,110	0.00%
2019/11/20	9	16.00	0	0.00	16.05	9	1,002	0.90%
2019/11/19	0	0.00	20	16.06	15.80	-20	992	-2.02%
2019/11/18	1	15.75	0	0.00	15.75	1	974	0.10%
2019/11/15	3	15.77	0	0.00	15.75	3	978	0.31%
2019/11/14	5	15.88	0	0.00	15.85	5	977	0.51%
2019/11/12	0.3	16.10	0	0.00	16.00	0.3	993	0.03%
2019/11/11	2	15.88	2	16.00	15.85	0	1,007	0.00%
2019/11/06	1	15.75	0	0.00	15.70	1	1,141	0.09%
2019/11/05	0	0.00	5	15.95	15.95	-5	1,137	-0.44%
2019/11/04	6	16.04	17	16.13	16.15	-11	1,123	-0.98%
2019/10/31	0	0.00	2	15.50	15.50	-2	1,091	-0.18%
2019/10/29	0	0.00	6	15.47	15.45	-6	1,100	-0.55%
2019/10/28	1	15.45	0	0.00	15.50	1	1,106	0.09%
2019/10/24	0	0.00	33	15.55	15.55	-33	1,103	-2.99%
2019/10/23	0	0.00	2	15.55	15.55	-2	1,108	-0.18%
2019/10/22	16	15.93	4	15.73	15.65	12	1,110	1.08%
2019/10/21	26	15.90	0	0.00	15.90	26	1,097	2.37%
2019/10/17	3	15.40	0	0.00	15.40	3	1,065	0.28%
2019/10/16	1	15.20	10	15.25	15.30	-9	1,063	-0.85%
2019/10/15	4	14.90	0	0.00	14.90	4	1,060	0.38%
2019/10/09	1	14.90	0	0.00	14.85	1	1,249	0.08%
2019/10/07	1	14.85	0	0.00	14.85	1	1,284	0.08%
2019/10/03	1	14.80	0	0.00	14.90	1	1,369	0.07%
2019/10/01	0	0.00	9	14.80	14.80	-9	1,405	-0.64%
2019/09/27	4	15.05	0	0.00	15.00	4	1,409	0.28%
2019/09/26	1	15.30	0	0.00	15.25	1	1,402	0.07%
2019/09/20	3	15.33	0	0.00	15.30	3	1,496	0.20%
2019/09/19	1	15.50	0	0.00	15.50	1	1,744	0.06%
2019/09/18	3	15.53	0	0.00	15.50	3	1,771	0.17%
2019/09/12	1	15.60	0	0.00	15.50	1	1,882	0.05%
2019/09/11	2	15.60	0	0.00	15.55	2	1,914	0.10%
2019/09/09	2	15.78	0	0.00	15.80	2	1,945	0.10%
2019/09/06	1	16.65	16	16.70	16.75	-15	2,004	-0.75%
2019/09/05	3	16.65	0	0.00	16.70	3	2,057	0.15%
2019/08/28	3	16.58	0	0.00	16.50	3	2,160	0.14%
2019/08/27	1	16.75	10	16.85	16.75	-9	2,153	-0.42%
2019/08/22	0	0.00	10	16.99	16.95	-10	2,218	-0.45%
2019/08/20	2	17.00	0	0.00	16.95	2	2,438	0.08%
2019/08/16	1	17.00	12	16.98	17.00	-11	2,452	-0.45%
2019/08/15	5	16.61	5	16.74	17.05	0	2,471	0.00%
2019/08/14	2	16.95	0	0.00	16.90	2	2,482	0.08%
2019/08/13	1	17.00	4	17.04	17.00	-3	2,497	-0.12%
2019/08/12	4	17.30	1	17.30	17.30	3	2,498	0.12%
2019/08/08	3	16.70	2	16.45	16.90	1	2,511	0.04%
2019/08/05	1	16.30	0	0.00	16.30	1	2,803	0.04%
2019/08/02	2	16.28	1	16.45	16.25	1	2,921	0.03%
2019/08/01	0	0.00	1	16.55	16.50	-1	2,913	-0.03%
2019/07/30	1	16.70	0	0.00	16.75	1	2,918	0.03%
2019/07/26	0	0.00	6	16.55	16.55	-6	2,938	-0.20%
2019/07/25	0	0.00	1	16.55	16.55	-1	2,942	-0.03%
2019/07/24	0	0.00	3	16.65	16.60	-3	2,944	-0.10%
2019/07/23	2	16.45	2	16.55	16.50	0	2,950	0.00%
2019/07/22	0	0.00	15	16.65	16.50	-15	2,952	-0.51%
2019/07/19	1	16.55	1	16.65	16.60	0	2,969	0.00%
2019/07/18	4	16.68	2	16.85	16.55	2	3,062	0.07%
2019/07/17	2	16.75	9	16.81	16.80	-7	3,075	-0.23%
2019/07/16	0	0.00	10	16.93	16.85	-10	3,096	-0.32%
2019/07/15	5	16.80	12	17.01	16.80	-7	3,044	-0.23%
2019/07/11	7	16.33	0	0.00	16.30	7	2,970	0.24%
2019/07/10	17	16.24	5	16.25	16.20	12	2,972	0.40%
2019/07/09	0	0.00	8	16.97	16.90	-8	2,923	-0.27%
2019/07/08	0	0.00	1	16.95	16.95	-1	2,937	-0.03%
2019/07/05	7	17.00	1	17.05	17.10	6	2,968	0.20%
2019/07/02	10	16.85	0	0.00	16.75	10	3,021	0.33%
2019/06/28	1	16.90	9	16.80	16.75	-8	3,078	-0.26%
2019/06/27	5	16.79	3	16.65	16.70	2	3,137	0.06%
2019/06/26	21	17.45	11	17.55	16.85	10	3,119	0.32%
2019/06/20	13	17.47	7	17.46	17.50	6	3,142	0.19%
2019/06/18	3	16.90	0	0.00	16.90	3	3,117	0.10%
2019/06/17	2	17.28	13	17.10	17.05	-11	3,211	-0.34%
2019/06/14	4	17.38	12	17.30	17.20	-8	3,193	-0.25%
2019/06/13	2	16.95	0	0.00	17.30	2	3,122	0.06%
2019/06/12	0	0.00	1	16.90	16.70	-1	3,046	-0.03%
2019/06/11	3	16.57	2	16.65	16.60	1	3,029	0.03%
2019/06/10	10	16.13	0	0.00	16.10	10	2,978	0.34%
2019/06/06	4	16.00	2	16.10	16.10	2	3,012	0.07%
2019/06/05	1	16.05	0	0.00	16.00	1	3,092	0.03%
2019/06/04	1	16.20	0	0.00	16.10	1	3,076	0.03%
2019/06/03	4	16.33	0	0.00	16.25	4	3,049	0.13%
2019/05/31	10	16.80	10	16.55	16.55	0	3,042	0.00%
2019/05/30	6	16.51	0	0.00	16.75	6	3,069	0.20%
2019/05/29	4	16.81	0	0.00	16.55	4	3,034	0.13%
2019/05/28	2	17.13	2	16.98	16.80	0	3,003	0.00%
2019/05/27	40	16.99	41	17.00	17.20	-1	2,901	-0.03%
2019/05/24	3	16.20	0	0.00	16.25	3	2,760	0.11%
2019/05/23	0	0.00	2	16.15	16.15	-2	2,751	-0.07%
2019/05/22	3	16.25	0	0.00	16.10	3	2,732	0.11%
2019/05/20	2	16.50	5	16.48	16.50	-3	2,673	-0.11%
2019/05/16	9	16.77	5	16.90	16.20	4	2,614	0.15%
2019/05/15	6	16.60	11	16.90	16.80	-5	2,522	-0.20%
2019/05/14	0	0.00	3	16.22	16.30	-3	2,444	-0.12%
2019/05/13	24	16.23	10	16.12	16.25	14	2,396	0.58%
2019/05/10	11	15.10	16	15.38	15.70	-5	2,232	-0.22%
2019/05/03	0	0.00	1	15.10	15.05	-1	2,116	-0.05%
2019/04/25	1	15.15	0	0.00	15.20	1	2,334	0.04%
2019/04/24	8	15.76	33	15.57	15.55	-25	2,307	-1.08%
2019/04/23	33	15.02	0	0.00	15.20	33	2,203	1.50%
2019/04/22	5	14.75	0	0.00	14.80	5	2,179	0.23%
2019/04/19	2	15.23	2	15.45	15.10	0	2,150	0.00%
2019/04/18	2	15.55	0	0.00	15.45	2	2,113	0.09%
2019/04/17	5.2	15.68	10	15.70	15.60	-4.8	2,123	-0.23%
2019/04/16	0	0.00	1	16.10	15.90	-1	2,103	-0.05%
2019/04/15	1	15.80	1	16.05	16.05	0	2,087	0.00%
2019/04/11	1	15.80	15	15.43	15.45	-14	2,052	-0.68%
2019/04/10	3	15.65	0	0.00	15.55	3	2,015	0.15%
2019/04/08	6	16.05	0	0.00	15.95	6	1,993	0.30%
2019/04/03	2	15.50	0	0.00	15.65	2	2,006	0.10%
2019/04/02	1	15.65	9	15.55	15.55	-8	2,057	-0.39%
2019/04/01	21	16.05	0	0.00	16.05	21	2,165	0.97%
2019/03/29	0	0.00	8	15.60	15.65	-8	2,125	-0.38%
2019/03/28	2	15.73	0	0.00	15.65	2	2,164	0.09%
2019/03/27	33	16.11	16	15.73	15.85	17	2,210	0.77%
2019/03/26	9	15.07	8	14.96	15.20	1	2,096	0.05%
2019/03/25	16	14.91	10	14.93	14.90	6	2,048	0.29%
2019/03/21	1	14.20	0	14.15	14.20	1	1,927	0.05%
2019/03/20	14	14.18	0	0.00	14.15	14	1,921	0.73%
2019/03/12	3	13.75	0	0.00	13.70	3	1,810	0.17%
2019/03/07	0.5	13.25	0	0.00	13.20	0.5	1,663	0.03%
2019/03/06	2.3	13.31	2	13.35	13.30	0.3	1,653	0.02%
2019/03/05	3	13.33	0	0.00	13.35	3	1,639	0.18%
2019/02/20	2	13.10	0	0.00	13.15	2	1,553	0.13%
2019/02/15	4	13.03	0	0.00	13.05	4	1,534	0.26%
2019/02/12	0	0.00	2	13.40	13.50	-2	1,471	-0.14%
2019/01/25	2	13.20	0	0.00	13.15	2	1,383	0.14%
2019/01/22	2	13.40	0	0.00	13.20	2	1,330	0.15%
2019/01/18	0	0.00	1	13.60	13.30	-1	1,260	-0.08%
2019/01/17	0	0.00	2	12.75	12.75	-2	1,103	-0.18%
2019/01/15	1	12.20	0	0.00	12.15	1	1,060	0.09%
2019/01/03	0.2	12.00	0	0.00	12.00	0.2	977	0.02%
2018/12/25	2	13.20	1	13.10	12.95	1	852	0.12%
2018/12/24	1	13.50	1	13.35	13.30	0	763	0.00%
2018/12/22	0	0.00	2	13.00	12.85	-2	591	-0.34%
2018/12/21	2	12.80	0	0.00	12.85	2	548	0.36%
2018/12/20	1	13.05	0	0.00	12.55	1	468	0.21%
2018/12/17	0.6	12.75	0	0.00	12.85	0.6	325	0.17%
2018/12/13	1	12.75	0	0.00	12.70	1	264	0.38%
2018/12/06	0	0.00	1	12.10	12.00	-1	157	-0.63%
2018/12/05	1	12.55	0	0.00	12.45	1	156	0.64%
2018/12/04	0	0.00	1	12.15	12.40	-1	152	-0.66%
2018/10/11	1	10.20	0	0.00	10.20	1	109	0.91%
2018/09/11	0	0.00	4	11.10	11.10	-4	112	-3.56%
2018/09/05	0	0.00	6	11.60	11.50	-6	105	-5.67%
2018/08/24	6	11.20	0	0.00	11.25	6	140	4.29%
2018/08/13	0	0.00	10	11.25	11.20	-10	253	-3.94%
2018/08/09	0	0.00	11.7	11.42	11.50	-11.7	275	-4.24%
2018/08/02	0	0.00	12	11.45	11.50	-12	318	-3.77%
2018/07/25	3	11.40	0	0.00	11.40	3	365	0.82%
2018/07/24	0	0.00	1	11.30	11.35	-1	370	-0.27%
2018/07/16	3	11.45	0	0.00	11.45	3	528	0.57%
2018/07/12	3	11.55	0	0.00	11.55	3	557	0.54%
2018/07/10	3	11.50	0	0.00	11.60	3	606	0.49%
2018/06/07	1	12.75	0	0.00	12.75	1	1,030	0.10%
2018/06/05	0	0.00	7	12.78	12.70	-7	1,021	-0.69%
2018/06/04	2	12.98	9	13.02	12.90	-7	1,018	-0.69%
2018/05/31	0	0.00	4	12.75	12.55	-4	997	-0.40%
2018/05/30	16	12.62	0	0.00	12.55	16	993	1.61%
2018/05/29	4	13.00	0	0.00	12.90	4	983	0.41%
2018/05/28	0	0.00	13	13.13	13.05	-13	961	-1.35%
2018/05/25	0	0.00	3	12.85	12.80	-3	918	-0.33%
2018/05/24	4	12.50	0	0.00	12.60	4	915	0.44%
2018/05/23	3	12.55	8	12.98	12.55	-5	913	-0.55%
2018/05/22	0	0.00	5	12.55	12.55	-5	899	-0.56%
2018/05/18	4	12.20	0	0.00	12.30	4	896	0.45%
2018/05/17	8	12.15	0	0.00	12.20	8	891	0.90%
2018/05/16	0	0.00	39	12.44	12.75	-39	878	-4.44%
2018/05/14	13	11.73	0	0.00	11.60	13	861	1.51%
2018/05/11	0	0.00	5	12.05	12.05	-5	853	-0.59%
2018/05/10	5	12.10	0	0.00	12.05	5	852	0.59%
2018/05/09	12	12.14	0	0.00	12.20	12	848	1.41%
2018/05/08	4	12.15	5	12.55	12.30	-1	843	-0.12%
2018/05/03	0	0.00	3	12.35	12.35	-3	825	-0.36%
2018/05/02	0	0.00	5	12.33	12.35	-5	819	-0.61%
2018/04/30	6	12.03	6	12.10	12.10	0	807	0.00%
2018/04/27	8	12.02	0	0.00	12.10	8	801	1.00%
2018/04/26	4	12.25	0	0.00	12.05	4	793	0.50%
2018/04/24	41	12.46	67	12.37	12.15	-26	770	-3.37%
2018/04/19	45	11.45	0	0.00	11.40	45	647	6.95%
2018/04/13	0	0.00	5	12.01	11.90	-5	587	-0.85%
2018/04/12	3	12.57	0	0.00	12.10	3	555	0.54%
2018/04/11	0	0.00	3	13.10	12.40	-3	501	-0.60%
2018/04/10	14	14.06	0	0.00	13.55	14	454	3.08%
2018/04/09	5	14.12	3.1	14.70	14.75	1.9	407	0.47%
2018/04/03	0	0.00	3	13.20	13.45	-3	336	-0.89%
2018/04/02	0	0.00	8	12.25	12.25	-8	239	-3.35%
2018/03/31	2	11.20	1	11.25	11.15	1	193	0.52%
2018/03/30	0	0.00	1	10.80	10.80	-1	186	-0.54%
2018/03/22	0	0.00	9	10.65	10.70	-9	178	-5.05%
2018/03/16	2	10.70	0	0.00	10.60	2	171	1.17%
2018/02/22	0	0.00	3	10.55	10.55	-3	164	-1.82%
2018/02/12	2	10.40	0	0.00	10.35	2	159	1.25%
2018/02/09	3	10.05	0	0.00	10.20	3	157	1.91%
2018/02/07	1	10.20	0	0.00	10.15	1	151	0.66%
2018/02/06	1	10.20	8	10.05	10.05	-7	152	-4.58%
2018/02/05	2	10.28	0	0.00	10.25	2	143	1.39%
2018/02/02	3	10.38	0	0.00	10.35	3	143	2.09%
2018/02/01	2	10.43	0	0.00	10.40	2	143	1.39%
2018/01/24	0	0.00	3	10.50	10.55	-3	150	-2.00%
2018/01/22	3	10.53	0	0.00	10.50	3	153	1.95%
2018/01/19	2	10.65	0	0.00	10.50	2	153	1.30%
2018/01/17	0	0.00	1	10.60	10.65	-1	154	-0.65%
2018/01/05	4	10.85	0	0.00	10.80	4	138	2.88%
2018/01/03	0	0.00	1	10.80	10.80	-1	136	-0.73%