隆大 (5519)-元富-城東券商分點個股進出

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▲2.68%
222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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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	11	52.55	2	51.20	54.50	9	2,203	0.41%
2024/05/02	5	51.98	7	51.41	52.00	-2	1,922	-0.10%
2024/04/30	6	46.84	6	47.15	47.35	0	1,756	0.00%
2024/04/29	4	46.10	3	48.23	47.55	1	1,696	0.06%
2024/04/26	2	43.75	6	44.02	44.10	-4	1,609	-0.25%
2024/04/25	2	43.25	10	43.61	43.70	-8	1,583	-0.51%
2024/04/24	14	42.74	5	42.84	42.60	9	1,557	0.58%
2024/04/23	2	42.15	7	42.59	42.95	-5	1,549	-0.32%
2024/04/22	7	42.81	7	42.29	41.60	0	1,514	0.00%
2024/04/18	4	41.68	2	42.20	42.90	2	1,427	0.14%
2024/04/17	0	0.00	3	39.50	40.10	-3	1,376	-0.22%
2024/04/16	1	38.70	5	38.61	38.10	-4	1,367	-0.29%
2024/04/15	3	39.80	12	40.13	39.65	-9	1,341	-0.67%
2024/04/12	4	39.68	0	0.00	39.80	4	1,337	0.30%
2024/04/11	5	39.00	1	39.50	39.10	4	1,332	0.30%
2024/04/10	7	40.13	0	0.00	40.05	7	1,296	0.54%
2024/04/09	4	40.05	2	40.40	40.80	2	1,273	0.16%
2024/04/08	3	39.20	4	40.05	40.45	-1	1,266	-0.08%
2024/04/03	0	0.00	1	40.55	40.55	-1	1,216	-0.08%
2024/04/01	9	40.89	2	40.75	40.90	7	1,156	0.61%
2024/03/29	0	0.00	8	40.09	40.75	-8	1,149	-0.70%
2024/03/28	6	40.37	0	0.00	40.20	6	1,142	0.53%
2024/03/27	9	40.35	3	40.40	40.45	6	1,134	0.53%
2024/03/26	24	39.54	18	39.21	39.00	6	1,120	0.54%
2024/03/22	7	38.46	0	0.00	38.00	7	1,093	0.64%
2024/03/21	3	38.95	13	38.56	39.10	-10	1,088	-0.92%
2024/03/20	7	37.36	2	37.45	37.00	5	1,061	0.47%
2024/03/19	2	37.80	0	0.00	37.80	2	1,052	0.19%
2024/03/18	5	36.71	5	37.05	38.00	0	1,047	0.00%
2024/03/15	7	38.35	0	0.00	37.90	7	1,029	0.68%
2024/03/14	3	38.45	12	38.96	39.30	-9	1,021	-0.88%
2024/03/13	3	37.85	2	38.35	38.50	1	1,068	0.09%
2024/03/12	12	38.24	7.2	38.50	37.90	4.8	1,056	0.45%
2024/03/11	13	36.48	12	36.87	35.95	1	980	0.10%
2024/03/08	7	34.88	0	0.00	34.70	7	895	0.78%
2024/03/07	9	35.54	18	35.96	35.60	-9	899	-1.00%
2024/03/06	0	0.00	4	35.85	35.85	-4	907	-0.44%
2024/03/05	9	35.56	6	35.87	35.40	3	908	0.33%
2024/03/04	2	35.55	18	35.69	35.90	-16	910	-1.76%
2024/03/01	3	34.63	1	34.70	34.70	2	900	0.22%
2024/02/29	2	35.05	2	35.40	35.00	0	900	0.00%
2024/02/27	4	34.88	8	34.80	35.00	-4	908	-0.44%
2024/02/26	6	35.17	4	35.45	35.15	2	922	0.22%
2024/02/23	8	35.58	8	35.91	35.30	0	917	0.00%
2024/02/22	3	35.43	4	35.61	35.45	-1	919	-0.11%
2024/02/21	0	0.00	10	35.00	35.85	-10	924	-1.08%
2024/02/20	1	33.50	10	34.05	34.10	-9	901	-1.00%
2024/02/19	0	0.00	2	33.25	33.35	-2	909	-0.22%
2024/02/16	1	31.95	0	0.00	31.95	1	907	0.11%
2024/02/15	3	31.30	6	31.60	31.90	-3	916	-0.33%
2024/02/02	6	31.73	0	0.00	31.60	6	960	0.62%
2024/02/01	0	0.00	6	32.03	32.00	-6	990	-0.61%
2024/01/31	9	31.77	0	0.00	31.50	9	1,007	0.89%
2024/01/30	5	31.42	6	31.60	31.60	-1	1,005	-0.10%
2024/01/29	0	0.00	8	30.93	31.20	-8	1,021	-0.78%
2024/01/26	5	30.37	0	0.00	30.40	5	1,011	0.49%
2024/01/25	0	0.00	3	30.50	30.30	-3	1,012	-0.30%
2024/01/24	7	30.21	5	30.65	30.15	2	1,008	0.20%
2024/01/23	7	30.16	0	0.00	29.95	7	1,007	0.69%
2024/01/22	0	0.00	7	30.27	30.45	-7	1,001	-0.70%
2024/01/19	3	28.85	4	29.13	29.10	-1	977	-0.10%
2024/01/18	1	28.30	0	0.00	28.85	1	976	0.10%
2024/01/17	3	29.40	0	0.00	28.85	3	971	0.31%
2024/01/15	5	29.60	11	29.91	30.20	-6	953	-0.63%
2024/01/12	5	29.41	0	0.00	29.40	5	944	0.53%
2024/01/11	4	29.50	4	29.80	29.75	0	948	0.00%
2024/01/09	4	30.30	0	0.00	30.05	4	949	0.42%
2024/01/08	0	0.00	4	30.40	30.65	-4	983	-0.41%
2024/01/05	4	30.00	4	30.30	30.05	0	988	0.00%
2024/01/03	2	29.90	0	0.00	30.00	2	979	0.20%
2024/01/02	0	0.00	2	30.20	30.20	-2	978	-0.20%
2023/12/28	2	29.70	0	0.00	29.70	2	962	0.21%
2023/12/27	1	29.95	0	0.00	30.05	1	959	0.10%
2023/12/26	0	0.00	2	29.50	30.00	-2	954	-0.21%
2023/12/25	2	29.20	0	0.00	29.15	2	937	0.21%
2023/12/22	2	29.20	0	0.00	29.15	2	937	0.21%
2023/12/21	1	29.20	4	29.48	29.00	-3	929	-0.32%
2023/12/18	4	29.95	4	30.25	29.75	0	902	0.00%
2023/12/15	2	29.85	0	0.00	30.00	2	890	0.22%
2023/12/14	1	30.25	1	30.25	30.00	0	880	0.00%
2023/12/13	3	29.67	0	0.00	29.90	3	868	0.35%
2023/12/12	7	29.61	2	29.70	29.85	5	862	0.58%
2023/12/11	12	30.13	0	0.00	29.95	12	846	1.42%
2023/12/08	36	30.93	9.5	30.86	30.80	26.5	822	3.22%
2023/12/07	2	30.10	4	30.20	29.85	-2	750	-0.27%
2023/12/06	0	0.00	2	29.50	29.70	-2	725	-0.28%
2023/12/05	2	29.20	0	0.00	29.20	2	711	0.28%
2023/12/04	0	0.00	2	29.15	29.45	-2	705	-0.28%
2023/12/01	0	0.00	2	29.50	29.65	-2	673	-0.30%
2023/11/30	2	29.20	0	0.00	29.20	2	662	0.30%
2023/11/29	3	29.32	0	0.00	28.95	3	652	0.46%
2023/11/28	1	29.35	2	29.35	29.35	-1	642	-0.16%
2023/11/27	5	29.23	0	0.00	29.20	5	637	0.78%
2023/11/22	0	0.00	4	29.53	29.55	-4	589	-0.68%
2023/11/21	2	29.95	0	0.00	29.50	2	581	0.34%
2023/11/20	2	29.60	17	29.77	29.90	-15	565	-2.65%
2023/11/17	2	29.60	6	29.70	29.80	-4	546	-0.73%
2023/11/16	2	29.45	5	29.61	29.50	-3	527	-0.57%
2023/11/15	0	0.00	1	28.45	28.60	-1	500	-0.20%
2023/11/14	5	27.96	9	28.06	28.15	-4	484	-0.82%
2023/11/10	2	28.25	0	0.00	27.20	2	455	0.44%
2023/11/09	1	28.50	7	28.22	28.50	-6	416	-1.44%
2023/11/08	2	27.00	8	27.13	27.55	-6	382	-1.57%
2023/11/07	0	0.00	7	26.56	26.65	-7	358	-1.95%
2023/11/06	4	26.30	6	26.48	26.50	-2	355	-0.56%
2023/11/03	3	25.35	0	0.00	25.40	3	332	0.90%
2023/11/02	3	25.15	1	25.15	25.20	2	325	0.61%
2023/11/01	3	25.05	0	0.00	25.00	3	322	0.93%
2023/10/31	3	25.15	0	0.00	25.10	3	322	0.93%
2023/10/30	0	0.00	2	25.10	25.15	-2	321	-0.62%
2023/10/27	0	0.00	3	25.10	25.10	-3	319	-0.94%
2023/10/25	3	25.00	0	0.00	25.15	3	312	0.96%
2023/10/24	2	25.00	3	24.95	25.00	-1	306	-0.33%
2023/10/23	0	0.00	3	25.00	24.95	-3	307	-0.98%
2023/10/19	0	0.00	13	25.05	25.10	-13	303	-4.28%
2023/10/17	4	25.20	0	0.00	24.90	4	295	1.35%
2023/10/16	0	0.00	10	24.90	25.20	-10	303	-3.30%
2023/10/13	9	24.48	6	24.70	24.45	3	277	1.08%
2023/10/12	3	23.90	0	0.00	23.90	3	268	1.12%
2023/10/11	0	0.00	3	23.90	23.90	-3	272	-1.10%
2023/10/06	0	0.00	3	23.70	23.70	-3	287	-1.04%
2023/10/05	3	23.45	0	0.00	23.45	3	302	0.99%
2023/10/02	0	0.00	6	23.55	23.65	-6	333	-1.80%
2023/09/28	0	0.00	5	23.55	23.60	-5	335	-1.49%
2023/09/27	1	23.35	0	0.00	23.30	1	335	0.30%
2023/09/18	0	0.00	3	23.00	22.95	-3	349	-0.86%
2023/09/14	1	22.90	0	0.00	22.90	1	352	0.28%
2023/09/11	1	22.75	0	0.00	22.80	1	372	0.27%
2023/09/05	0	0.00	6	22.75	22.90	-6	379	-1.58%
2023/08/24	6	22.55	0	0.00	22.45	6	384	1.56%
2023/08/18	0	0.00	6	22.80	22.80	-6	402	-1.49%
2023/08/07	0	0.00	5	22.35	22.25	-5	401	-1.25%
2023/08/04	0	0.00	3	22.25	22.35	-3	402	-0.74%
2023/08/02	5	22.00	0	0.00	22.00	5	404	1.24%
2023/07/31	3	22.05	0	0.00	22.00	3	409	0.73%
2023/07/27	0	0.00	3	22.35	22.45	-3	409	-0.73%
2023/07/25	3	21.95	3	22.15	22.10	0	410	0.00%
2023/07/19	3	22.15	0	0.00	21.95	3	410	0.73%
2023/07/13	5	23.05	15	23.08	23.10	-10	374	-2.67%
2023/07/12	3	25.20	0	0.00	25.05	3	360	0.83%
2023/07/11	6	25.28	0	0.00	25.25	6	353	1.70%
2023/07/07	0	0.00	5	25.10	25.10	-5	361	-1.38%
2023/07/05	0	0.00	2	25.08	25.05	-2	355	-0.56%
2023/07/04	0	0.00	1	25.05	25.05	-1	354	-0.28%
2023/07/03	0	0.00	1	25.00	25.00	-1	356	-0.28%
2023/06/30	1	25.00	0	0.00	24.95	1	355	0.28%
2023/06/29	0	0.00	1	25.05	25.00	-1	357	-0.28%
2023/06/28	15	24.98	1	25.00	25.00	14	357	3.91%
2023/06/20	0	0.00	6	25.05	25.05	-6	362	-1.66%
2023/06/19	0	0.00	7	25.01	25.00	-7	361	-1.93%
2023/06/16	0	0.00	6	24.82	24.90	-6	351	-1.71%
2023/06/14	7	24.58	0	0.00	24.60	7	350	2.00%
2023/06/12	9	24.75	0	0.00	24.65	9	353	2.54%
2023/06/06	0	0.00	5	24.80	24.70	-5	362	-1.38%
2023/06/02	0	0.00	1	24.65	24.65	-1	378	-0.26%
2023/05/29	20	24.58	0	0.00	24.55	20	408	4.89%
2023/05/26	5	24.55	1	24.60	24.55	4	423	0.94%
2023/05/25	1	24.65	0	0.00	24.65	1	436	0.23%
2023/05/24	0	0.00	5	24.72	24.80	-5	443	-1.13%
2023/05/23	0	0.00	14	24.44	24.65	-14	433	-3.23%
2023/05/19	0	0.00	6	24.38	24.40	-6	439	-1.37%
2023/05/15	1	24.05	10	24.10	24.15	-9	424	-2.12%
2023/05/12	12	24.13	0	0.00	24.15	12	424	2.83%
2023/05/11	3	24.13	0	0.00	24.00	3	423	0.71%
2023/05/09	7	24.64	2	24.70	24.55	5	414	1.21%
2023/05/08	5	24.75	2	24.75	24.75	3	410	0.73%
2023/05/05	0	0.00	10	24.65	24.70	-10	406	-2.46%
2023/05/04	2	24.65	0	0.00	24.70	2	405	0.49%
2023/05/03	0	0.00	10	24.60	24.65	-10	402	-2.48%
2023/05/02	0	0.00	5	24.50	24.50	-5	400	-1.25%
2023/04/28	6	24.25	5	24.50	24.40	1	400	0.25%
2023/04/27	0	0.00	5	24.50	24.45	-5	395	-1.26%
2023/04/25	1	24.25	0	0.00	24.10	1	395	0.25%
2023/04/20	5	24.55	0	0.00	24.55	5	379	1.32%
2023/04/19	0	0.00	1	24.70	24.70	-1	380	-0.26%
2023/04/17	3	24.73	0	0.00	24.70	3	369	0.81%
2023/04/13	0	0.00	12	24.70	24.80	-12	355	-3.38%
2023/04/12	0	0.00	5	24.35	24.30	-5	330	-1.51%
2023/04/06	1	24.10	0	0.00	24.15	1	305	0.33%
2023/03/30	1	24.00	0	0.00	23.95	1	295	0.34%
2023/03/29	3	23.80	0	0.00	23.80	3	292	1.03%
2023/03/28	5	23.70	1	23.70	23.70	4	291	1.37%
2023/03/24	2	24.20	1	24.20	24.15	1	282	0.35%
2023/03/23	10	24.15	0	0.00	24.20	10	280	3.56%
2023/03/22	15	24.06	0	0.00	24.05	15	276	5.43%
2023/03/20	1	23.85	0	0.00	23.90	1	270	0.37%
2023/03/17	10	23.76	0	0.00	23.75	10	268	3.72%
2023/03/16	1	23.95	0	0.00	23.75	1	266	0.38%
2023/03/15	0	0.00	2	23.95	24.05	-2	262	-0.76%
2023/03/14	1	23.80	0	0.00	23.80	1	259	0.39%
2023/03/13	2	23.70	0	0.00	23.90	2	260	0.77%
2023/03/10	0	0.00	1	24.00	24.00	-1	258	-0.39%
2023/03/09	3	24.15	1	24.10	24.15	2	255	0.78%
2023/03/08	0	0.00	3	24.20	24.10	-3	253	-1.18%
2023/03/07	3	24.05	1	24.25	24.25	2	253	0.79%
2023/03/06	0	0.00	3	24.05	24.00	-3	241	-1.24%
2023/03/01	1	23.55	3	23.55	23.70	-2	218	-0.91%
2023/02/24	18	23.66	0	0.00	23.35	18	207	8.69%
2023/02/23	0	0.00	6	23.85	23.85	-6	188	-3.19%
2023/02/22	0	0.00	3	23.05	23.50	-3	173	-1.73%
2023/02/20	0	0.00	16	22.91	23.05	-16	163	-9.77%
2023/02/06	10	22.65	6	22.60	22.60	4	184	2.17%
2023/02/02	3	22.35	0	0.00	22.40	3	183	1.64%
2023/01/31	1	22.45	0	0.00	22.40	1	179	0.56%
2023/01/30	4	22.34	0	0.00	22.25	4	179	2.23%
2023/01/16	5	22.05	0	0.00	22.05	5	179	2.79%
2023/01/13	1	22.05	0	0.00	22.00	1	178	0.56%
2023/01/10	0	0.00	1	22.45	22.35	-1	177	-0.56%
2022/12/29	0	0.00	3	22.35	22.40	-3	180	-1.66%
2022/12/16	0	0.00	3	22.85	22.75	-3	225	-1.33%
2022/12/02	3	22.85	0	0.00	22.95	3	274	1.09%
2022/12/01	3	22.80	3	23.00	22.80	0	278	0.00%
2022/11/30	3	22.60	0	0.00	22.70	3	277	1.08%
2022/11/29	0	0.00	6	22.50	22.55	-6	276	-2.17%
2022/11/16	3	22.15	0	0.00	22.10	3	288	1.04%
2022/11/11	3	22.20	0	0.00	22.20	3	280	1.07%
2022/11/10	0	0.00	3	22.20	22.15	-3	278	-1.08%
2022/11/08	1	21.60	0	0.00	21.65	1	272	0.37%
2022/09/28	3	22.20	0	0.00	21.45	3	355	0.84%
2022/09/26	1	22.00	0	0.00	22.05	1	343	0.29%
2022/09/21	0	0.00	5	22.45	22.45	-5	337	-1.48%
2022/09/20	1	22.40	4	22.45	22.40	-3	338	-0.89%
2022/09/14	1	22.10	0	0.00	22.20	1	318	0.31%
2022/09/13	3	22.40	7	22.34	22.10	-4	314	-1.27%
2022/09/12	4	21.88	0	0.00	21.90	4	314	1.27%
2022/09/08	4	21.80	0	0.00	21.80	4	311	1.28%
2022/09/06	1	21.85	0	0.00	21.90	1	304	0.33%
2022/08/25	3	21.95	0	0.00	21.90	3	318	0.94%
2022/08/24	0	0.00	4	21.95	21.90	-4	312	-1.28%
2022/08/23	0	0.00	3	21.75	21.75	-3	307	-0.97%
2022/08/22	0	0.00	3	21.50	21.60	-3	310	-0.97%
2022/08/18	0	0.00	1	21.40	21.50	-1	308	-0.32%
2022/08/12	3	21.15	53	21.22	21.35	-50	308	-16.23%
2022/08/11	0	0.00	3	21.35	21.35	-3	309	-0.97%
2022/08/10	0	0.00	6	20.60	21.05	-6	308	-1.95%
2022/08/05	57	22.59	0	0.00	22.65	57	311	18.32%
2022/08/04	5	22.37	0	0.00	22.35	5	298	1.67%
2022/08/03	0	0.00	3	22.55	22.40	-3	288	-1.04%
2022/08/01	2	22.20	0	0.00	22.35	2	299	0.67%
2022/07/29	6	22.10	0	0.00	22.15	6	300	2.00%
2022/07/25	0	0.00	3	21.80	21.95	-3	310	-0.97%
2022/07/20	3	21.60	0	0.00	21.65	3	328	0.91%
2022/06/27	3	22.25	0	0.00	22.10	3	460	0.65%
2022/06/16	3	22.40	0	0.00	22.20	3	534	0.56%
2022/06/08	0	0.00	3	22.30	22.55	-3	560	-0.53%
2022/06/01	3	22.10	0	0.00	22.10	3	595	0.50%
2022/05/20	1	21.70	0	0.00	21.70	1	646	0.15%
2022/05/17	1	21.50	0	0.00	21.50	1	655	0.15%
2022/05/13	1	21.85	0	0.00	21.95	1	641	0.16%
2022/05/06	0	0.00	1	22.70	22.75	-1	676	-0.15%
2022/05/05	5	23.05	0	0.00	22.95	5	671	0.74%
2022/04/29	5	23.30	0	0.00	23.00	5	684	0.73%
2022/04/28	1	23.05	0	0.00	23.05	1	687	0.15%
2022/04/26	1	23.35	1	23.40	23.45	0	689	0.00%
2022/04/22	0	0.00	3	23.90	24.10	-3	688	-0.44%
2022/04/21	0	0.00	1	23.85	23.80	-1	691	-0.14%
2022/04/20	3	23.65	0	0.00	23.70	3	698	0.43%
2022/04/18	1	23.45	0	0.00	23.45	1	729	0.14%
2022/04/11	10	24.03	0	0.00	23.60	10	788	1.27%
2022/04/07	3	24.00	0	0.00	23.95	3	800	0.37%
2022/04/06	1	24.50	5	25.00	24.60	-4	788	-0.51%
2022/04/01	0	0.00	9	25.23	25.05	-9	771	-1.17%
2022/03/31	2	24.55	0	0.00	25.10	2	751	0.27%
2022/03/30	0	0.00	3	24.60	24.50	-3	724	-0.41%
2022/03/28	6	24.32	0	0.00	24.35	6	703	0.85%
2022/03/25	1	24.30	0	0.00	24.35	1	695	0.14%
2022/03/24	0	0.00	3	24.35	24.40	-3	689	-0.44%
2022/03/23	3	24.10	3	23.95	24.20	0	677	0.00%
2022/03/22	8	23.60	9	23.60	23.65	-1	651	-0.15%
2022/03/21	5	23.65	0	0.00	23.55	5	645	0.78%
2022/03/18	7	23.29	3	23.45	23.60	4	636	0.63%
2022/03/10	3	23.05	1	23.10	23.15	2	614	0.33%
2022/03/09	1	22.95	0	0.00	22.85	1	610	0.16%
2022/03/08	1	22.80	0	0.00	22.45	1	599	0.17%
2022/03/07	3	22.95	0	0.00	23.00	3	591	0.51%
2022/03/01	3	23.00	0	0.00	22.80	3	581	0.52%
2022/02/25	1	22.90	0	0.00	23.00	1	575	0.17%
2022/02/24	0	0.00	2	23.05	22.75	-2	574	-0.35%
2022/02/23	1	23.20	0	0.00	23.15	1	565	0.18%
2022/02/18	3	23.20	0	0.00	23.40	3	574	0.52%
2022/02/14	3	23.25	0	0.00	23.05	3	666	0.45%
2022/02/11	0	0.00	3	23.45	23.55	-3	700	-0.43%
2022/02/10	1	23.05	0	0.00	23.15	1	679	0.15%
2022/02/09	1	22.75	0	0.00	23.00	1	664	0.15%
2022/02/07	4	22.19	3	22.40	22.50	1	655	0.15%
2022/01/26	1	22.10	0	0.00	22.15	1	655	0.15%
2022/01/24	6	22.03	6	22.25	22.25	0	650	0.00%
2022/01/20	0	0.00	3	23.00	22.85	-3	636	-0.47%
2022/01/19	0	0.00	8	22.92	23.00	-8	634	-1.26%
2022/01/18	3	22.75	0	0.00	22.80	3	623	0.48%
2022/01/17	3	22.55	0	0.00	22.60	3	619	0.48%
2022/01/13	0	0.00	5	22.80	22.85	-5	612	-0.82%
2022/01/12	0	0.00	3	22.78	22.80	-3	606	-0.49%
2022/01/11	0	0.00	10	23.00	22.85	-10	592	-1.69%
2022/01/10	0	0.00	1	22.80	22.85	-1	576	-0.17%
2022/01/07	0	0.00	3	22.55	22.60	-3	561	-0.53%
2022/01/06	0	0.00	3	22.45	22.50	-3	551	-0.54%
2022/01/05	1	22.35	0	0.00	22.30	1	549	0.18%
2022/01/04	0	0.00	3	22.05	22.15	-3	537	-0.56%
2021/12/28	5	21.30	0	0.00	21.30	5	503	0.99%
2021/12/27	11	21.30	0	0.00	21.25	11	513	2.14%
2021/12/21	0	0.00	6	21.05	21.10	-6	579	-1.04%
2021/12/10	3	21.35	0	0.00	21.25	3	683	0.44%
2021/12/08	0	0.00	3	21.55	21.50	-3	703	-0.43%
2021/12/07	6	21.35	3	21.55	21.35	3	707	0.42%
2021/12/02	0	0.00	1	21.05	21.05	-1	713	-0.14%
2021/11/18	3	21.30	0	0.00	21.30	3	871	0.34%
2021/11/17	0	0.00	3	21.50	21.40	-3	874	-0.34%
2021/11/16	3	21.30	0	0.00	21.30	3	871	0.34%
2021/11/15	3	21.80	0	0.00	21.55	3	875	0.34%
2021/11/12	8	21.88	0	0.00	21.75	8	872	0.92%
2021/11/11	0	0.00	34	21.91	22.05	-34	854	-3.98%
2021/11/10	18	21.18	21	21.35	21.05	-3	812	-0.37%
2021/11/05	3	20.40	0	0.00	20.55	3	801	0.37%
2021/11/03	0	0.00	3	20.60	20.55	-3	809	-0.37%
2021/11/01	3	20.30	0	0.00	20.45	3	811	0.37%
2021/10/22	3	20.15	3	20.35	20.20	0	844	0.00%
2021/10/15	5	20.65	0	0.00	20.50	5	887	0.56%
2021/10/05	1	21.30	0	0.00	21.25	1	946	0.11%
2021/09/29	0	0.00	6	21.30	21.25	-6	949	-0.63%
2021/09/27	3	21.20	0	0.00	21.20	3	944	0.32%
2021/09/24	3	21.30	0	0.00	21.15	3	948	0.32%
2021/09/23	0	0.00	3	21.50	21.45	-3	941	-0.32%
2021/09/17	3	20.55	3	20.95	21.10	0	920	0.00%
2021/09/13	5	19.85	0	0.00	20.40	5	939	0.53%
2021/09/07	0	0.00	10	19.85	19.70	-10	967	-1.03%
2021/08/26	0	0.00	10	22.20	22.20	-10	914	-1.09%
2021/08/19	0	0.00	1	22.00	21.70	-1	966	-0.10%
2021/08/18	5	21.65	0	0.00	21.85	5	967	0.52%
2021/08/16	5	21.80	10	22.00	21.80	-5	985	-0.51%
2021/08/13	0	0.00	0.1	22.10	22.00	-0.1	1,001	-0.01%
2021/08/06	0	0.00	1	22.50	22.60	-1	1,169	-0.09%
2021/08/05	2	22.50	0	0.00	22.50	2	1,230	0.16%
2021/08/04	5	22.60	0	0.00	22.55	5	1,365	0.37%
2021/08/03	13	22.36	3	22.50	22.55	10	1,534	0.65%
2021/07/28	0	0.00	4	22.20	22.20	-4	1,705	-0.23%
2021/07/22	1	22.45	0	0.00	22.35	1	1,994	0.05%
2021/07/21	15	23.10	0	0.00	22.40	15	2,202	0.68%
2021/07/20	0	0.00	6	23.20	23.05	-6	2,278	-0.26%
2021/07/19	0	0.00	11	23.19	23.35	-11	2,360	-0.47%
2021/07/16	0	0.00	9	22.82	22.80	-9	2,486	-0.36%
2021/07/15	0	0.00	4	22.55	22.65	-4	2,626	-0.15%
2021/07/14	11	22.22	0	0.00	22.30	11	2,741	0.40%
2021/07/12	15	22.53	0	0.00	22.35	15	3,026	0.50%
2021/07/09	6	22.56	5	22.80	22.55	1	3,054	0.03%
2021/07/08	0	0.00	6	22.68	22.80	-6	3,129	-0.19%
2021/07/06	0	0.00	5	22.10	22.10	-5	3,373	-0.15%
2021/07/05	0	0.00	3	22.15	21.95	-3	3,551	-0.08%
2021/07/02	15	21.80	0	0.00	21.90	15	3,579	0.42%
2021/07/01	5	21.85	15	22.05	21.80	-10	3,628	-0.28%
2021/06/28	20	21.83	0	0.00	21.90	20	3,657	0.55%
2021/06/24	0	0.00	15	21.30	21.40	-15	3,696	-0.41%
2021/06/22	15	21.10	0	0.00	20.95	15	3,675	0.41%
2021/06/21	2	21.05	0	0.00	21.05	2	3,665	0.05%
2021/06/18	0	0.00	1	21.65	21.60	-1	3,659	-0.03%
2021/06/17	0	0.00	10	21.75	21.75	-10	3,661	-0.27%
2021/06/16	10	21.55	0	0.00	21.60	10	3,684	0.27%
2021/06/15	0	0.00	6	21.90	21.80	-6	3,708	-0.16%
2021/06/11	3	21.80	0	0.00	21.90	3	3,741	0.08%
2021/06/10	3	22.00	0	0.00	21.80	3	3,785	0.08%
2021/06/09	0	0.00	3	22.30	22.10	-3	3,844	-0.08%
2021/06/08	3	22.10	0	0.00	22.10	3	3,849	0.08%
2021/06/07	3	21.95	3	22.15	22.15	0	3,862	0.00%
2021/06/02	1	22.85	0	0.00	22.70	1	3,917	0.03%
2021/06/01	0	0.00	10	22.38	22.75	-10	3,900	-0.26%
2021/05/31	5	22.15	0	0.00	22.05	5	3,882	0.13%
2021/05/28	0	0.00	9	22.00	22.10	-9	3,921	-0.23%
2021/05/27	0	0.00	2	21.90	22.00	-2	4,040	-0.05%
2021/05/26	0	0.00	30	21.88	22.00	-30	4,246	-0.71%
2021/05/25	13	21.93	0	0.00	21.85	13	4,450	0.29%
2021/05/24	9	22.07	7	22.07	22.00	2	4,595	0.04%
2021/05/21	0	0.00	2	21.85	21.85	-2	4,602	-0.04%
2021/05/20	17	21.23	35	21.52	21.50	-18	4,629	-0.39%
2021/05/19	8	21.13	24	21.37	21.40	-16	4,636	-0.35%
2021/05/18	7	20.49	28	20.38	21.05	-21	4,614	-0.46%
2021/05/17	33	19.80	12	20.17	19.30	21	4,572	0.46%
2021/05/14	37	21.19	6	21.83	20.80	31	4,516	0.69%
2021/05/13	41	20.90	13	20.91	21.20	28	4,462	0.63%
2021/05/12	4	22.03	3	22.85	21.50	1	4,404	0.02%
2021/05/11	7	24.15	23	24.43	22.90	-16	4,266	-0.37%
2021/05/10	0	0.00	16	23.71	23.90	-16	4,095	-0.39%
2021/05/07	3	22.90	3	23.25	23.35	0	4,050	0.00%
2021/05/06	3	23.05	8	23.35	22.80	-5	4,003	-0.12%
2021/05/04	10	22.46	24	22.92	22.85	-14	3,904	-0.36%
2021/05/03	11	24.06	7	24.27	23.95	4	3,814	0.10%
2021/04/29	15	24.32	41	24.51	24.40	-26	3,751	-0.69%
2021/04/28	28	24.37	2	24.50	24.50	26	3,663	0.71%
2021/04/27	22	24.78	31	24.76	24.30	-9	3,594	-0.25%
2021/04/26	69	23.87	0	0.00	24.20	69	3,379	2.04%
2021/04/23	10	23.48	2	23.85	23.75	8	3,288	0.24%
2021/04/22	5	25.20	11	24.55	24.10	-6	3,211	-0.19%
2021/04/21	5	23.93	9	24.43	24.75	-4	3,058	-0.13%
2021/04/20	9	22.92	20	23.32	23.75	-11	2,912	-0.38%
2021/04/19	0	0.00	9	22.93	23.50	-9	2,798	-0.32%
2021/04/16	9	21.13	23	21.22	21.40	-14	2,617	-0.53%
2021/04/15	14	20.55	10	20.45	20.60	4	2,497	0.16%
2021/04/14	14	20.43	21	20.37	20.45	-7	2,455	-0.29%
2021/04/13	9	20.57	11	20.40	20.45	-2	2,373	-0.08%
2021/04/12	34	20.53	4	20.50	20.50	30	2,185	1.37%
2021/04/08	3	19.40	0	0.00	19.30	3	1,910	0.16%
2021/04/07	5	19.20	0	0.00	19.25	5	1,877	0.27%
2021/03/31	0	0.00	1	18.50	18.65	-1	1,798	-0.06%
2021/03/30	4	18.45	0	0.00	18.65	4	1,774	0.23%
2021/03/29	0	0.00	4	18.65	18.65	-4	1,761	-0.23%
2021/03/26	4	18.20	0	0.00	18.20	4	1,725	0.23%
2021/03/25	4	18.10	4	18.30	18.20	0	1,723	0.00%
2021/03/24	4	18.10	2	18.30	18.25	2	1,720	0.12%
2021/03/23	0	0.00	6	18.10	18.15	-6	1,710	-0.35%
2021/03/19	8	17.88	2	17.83	17.75	6	1,683	0.36%
2021/03/18	6	18.52	0	0.00	18.15	6	1,651	0.36%
2021/03/17	0	0.00	69	18.65	18.50	-69	1,613	-4.28%
2021/03/16	10	18.70	0	0.00	18.90	10	1,578	0.63%
2021/03/15	3	18.68	2	18.40	18.70	1	1,531	0.07%
2021/03/12	4	17.70	4	17.90	17.75	0	1,475	0.00%
2021/03/11	4	17.45	4	17.65	17.65	0	1,464	0.00%
2021/03/10	8	17.58	10	17.45	17.40	-2	1,451	-0.14%
2021/03/09	12	18.15	0	0.00	17.85	12	1,439	0.83%
2021/03/08	1	18.05	9	18.01	18.10	-8	1,430	-0.56%
2021/03/04	71	17.36	0	0.00	17.40	71	1,397	5.08%
2021/03/03	2	17.85	12	17.59	17.60	-10	1,388	-0.72%
2021/03/02	5	18.08	4	18.30	17.80	1	1,337	0.07%
2021/02/26	0	0.00	1	18.05	18.00	-1	1,222	-0.08%
2021/02/25	12	17.29	18	17.32	18.00	-6	1,037	-0.58%
2021/02/24	102	16.45	225	16.77	17.00	-123	827	-14.86%	大買/大賣/鉅額交易
2021/02/23	53	15.95	4	16.00	15.90	49	667	7.34%
2021/02/22	75	15.81	7	15.96	15.95	68	649	10.47%
2021/02/19	5	15.10	0	0.00	15.30	5	593	0.84%
2021/02/03	3	14.50	3	14.70	14.75	0	581	0.00%
2021/01/28	0	0.00	4	14.30	14.35	-4	587	-0.68%
2021/01/19	0	0.00	3	15.00	15.05	-3	589	-0.51%
2021/01/18	0	0.00	1	15.00	14.90	-1	588	-0.17%
2021/01/15	4	14.85	0	0.00	14.75	4	586	0.68%
2021/01/11	0	0.00	10	15.20	15.20	-10	557	-1.79%
2021/01/08	0	0.00	20	15.25	15.25	-20	558	-3.58%
2021/01/06	4	15.40	0	0.00	15.25	4	557	0.72%
2021/01/05	0	0.00	4	15.55	15.45	-4	553	-0.72%
2021/01/04	0	0.00	5	15.60	15.55	-5	560	-0.89%
2020/12/31	0	0.00	20	15.53	15.60	-20	577	-3.46%
2020/12/30	0	0.00	10	15.65	15.60	-10	570	-1.75%
2020/12/28	0	0.00	1	15.40	15.35	-1	559	-0.18%
2020/12/24	4	15.20	0	0.00	15.20	4	556	0.72%
2020/12/11	10	15.35	0	0.00	15.20	10	654	1.53%
2020/12/07	0	0.00	40	15.52	15.55	-40	673	-5.93%
2020/12/04	1	15.55	0	0.00	15.50	1	686	0.15%
2020/11/30	10	16.05	0	0.00	15.95	10	821	1.22%
2020/11/25	0	0.00	5	15.55	15.60	-5	913	-0.55%
2020/11/24	0	0.00	33	15.15	15.45	-33	924	-3.57%
2020/11/23	15	15.10	0	0.00	15.15	15	916	1.64%
2020/11/19	9	15.05	0	0.00	15.10	9	990	0.91%
2020/11/17	5	15.10	0	0.00	15.15	5	1,024	0.49%
2020/11/16	4	15.10	0	0.00	15.10	4	1,068	0.37%
2020/11/11	20	15.10	1	15.05	15.15	19	1,152	1.65%
2020/11/05	0	0.00	5	15.10	15.15	-5	1,197	-0.42%
2020/11/03	3	15.05	0	0.00	15.05	3	1,222	0.25%
2020/11/02	0	0.00	7	15.00	15.00	-7	1,229	-0.57%
2020/10/30	0	0.00	5	14.90	14.90	-5	1,254	-0.40%
2020/10/28	0	0.00	5	15.08	15.05	-5	1,337	-0.37%
2020/10/26	4	15.10	0	0.00	15.10	4	1,370	0.29%
2020/10/21	6	15.10	0	0.00	15.10	6	1,402	0.43%
2020/10/20	0	0.00	6	15.10	15.10	-6	1,416	-0.42%
2020/10/13	0	0.00	5	15.10	15.05	-5	1,444	-0.35%
2020/10/12	4	15.15	0	0.00	15.20	4	1,450	0.28%
2020/10/08	14	15.05	4	14.95	15.15	10	1,446	0.69%
2020/10/07	0	0.00	14	14.70	14.75	-14	1,428	-0.98%
2020/10/06	5	14.65	0	0.00	14.80	5	1,437	0.35%
2020/10/05	1	14.55	4	14.55	14.60	-3	1,451	-0.21%
2020/09/29	0	0.00	2	14.28	14.40	-2	1,467	-0.14%
2020/09/24	4	14.40	0	0.00	14.40	4	1,488	0.27%
2020/09/22	8	14.95	8	15.05	14.90	0	1,486	0.00%
2020/09/18	10	15.05	4	15.15	15.10	6	1,473	0.41%
2020/09/17	21	15.04	4	15.15	15.05	17	1,536	1.11%
2020/09/16	7	15.00	0	0.00	15.05	7	1,532	0.46%
2020/09/11	7	15.12	4	15.15	15.05	3	1,535	0.20%
2020/09/10	7	15.01	0	0.00	15.00	7	1,528	0.46%
2020/09/09	4	15.15	0	0.00	15.20	4	1,512	0.26%
2020/09/08	5	15.61	4	15.80	15.40	1	1,501	0.07%
2020/09/07	4	15.55	0	0.00	15.65	4	1,485	0.27%
2020/09/04	3	17.20	5	17.10	17.10	-2	1,457	-0.14%
2020/09/03	10	17.29	3	17.10	17.15	7	1,407	0.50%
2020/09/02	20	17.28	6	17.20	17.30	14	1,394	1.00%
2020/09/01	4	17.45	37	17.55	17.40	-33	1,376	-2.40%
2020/08/31	0	0.00	16	17.50	17.55	-16	1,346	-1.19%
2020/08/28	4	17.28	9	17.25	17.30	-5	1,303	-0.38%
2020/08/27	0	0.00	15	17.20	17.20	-15	1,278	-1.17%
2020/08/26	2	17.30	0	0.00	17.35	2	1,266	0.16%
2020/08/25	0	0.00	2	17.20	17.10	-2	1,230	-0.16%
2020/08/24	4	16.80	5	16.94	17.05	-1	1,195	-0.08%
2020/08/21	3	16.85	4	16.95	16.90	-1	1,181	-0.08%
2020/08/20	26	16.76	70	16.29	16.45	-44	1,169	-3.76%
2020/08/19	4	16.90	6	16.90	16.85	-2	1,134	-0.18%
2020/08/18	20	16.60	0	0.00	16.60	20	1,108	1.80%
2020/08/17	15	16.42	4	16.50	16.55	11	1,095	1.00%
2020/08/13	5	16.15	0	0.00	16.15	5	1,085	0.46%
2020/08/12	3	16.25	0	0.00	16.20	3	1,087	0.28%
2020/08/11	13	16.30	9	16.37	16.30	4	1,086	0.37%
2020/08/10	4	16.20	12	16.32	16.25	-8	1,070	-0.75%
2020/08/06	4	16.20	0	0.00	16.20	4	1,066	0.38%
2020/08/05	10	16.18	4	16.20	16.15	6	1,070	0.56%
2020/08/04	8	16.25	5	16.30	16.25	3	1,063	0.28%
2020/08/03	0	0.00	10	15.90	15.85	-10	1,018	-0.98%
2020/07/30	1	15.75	5	15.75	15.75	-4	1,018	-0.39%
2020/07/21	19	15.68	0	0.00	15.60	19	1,160	1.64%
2020/07/20	1	15.55	0	0.00	15.65	1	1,153	0.09%
2020/07/17	6	15.79	20	15.85	15.70	-14	1,156	-1.21%
2020/07/14	5	15.60	10	15.60	15.65	-5	1,173	-0.43%
2020/07/10	4	15.58	0	0.00	15.55	4	1,182	0.34%
2020/07/09	8	15.80	0	0.00	15.80	8	1,173	0.68%
2020/07/08	8	15.83	0	0.00	15.85	8	1,178	0.68%
2020/07/07	29	16.00	0	0.00	15.85	29	1,208	2.40%
2020/07/06	5	15.95	0	0.00	16.00	5	1,215	0.41%
2020/07/03	7	15.85	0	0.00	15.90	7	1,211	0.58%
2020/07/02	0	0.00	3	15.80	15.90	-3	1,221	-0.25%
2020/06/29	1	15.50	0	0.00	15.45	1	1,209	0.08%
2020/06/24	1	15.75	0	0.00	15.65	1	1,208	0.08%
2020/06/23	5	15.45	0	0.00	15.45	5	1,153	0.43%
2020/06/22	1	15.40	0	0.00	15.40	1	1,158	0.09%
2020/06/19	1	15.25	0	0.00	15.30	1	1,162	0.09%
2020/06/17	11	15.15	0	0.00	15.30	11	1,165	0.94%
2020/06/15	24	15.02	0	0.00	14.90	24	1,212	1.98%
2020/06/05	1	15.30	0	0.00	15.40	1	1,212	0.08%
2020/05/27	1	15.15	0	0.00	15.10	1	1,225	0.08%
2020/05/21	0	0.00	5	14.93	15.05	-5	1,206	-0.41%
2020/05/11	3	14.80	0	0.00	14.75	3	1,129	0.27%
2020/05/08	1	14.95	0	0.00	14.75	1	1,139	0.09%
2020/05/06	4	14.75	0	0.00	14.80	4	1,158	0.35%
2020/05/05	1	15.05	1	14.95	14.85	0	1,144	0.00%
2020/04/30	0	0.00	1	14.30	14.45	-1	1,037	-0.10%
2020/04/28	0	0.00	1	13.95	13.75	-1	1,046	-0.10%
2020/04/27	2	13.40	1	13.65	13.65	1	1,085	0.09%
2020/04/17	0	0.00	2	13.50	13.25	-2	1,283	-0.16%
2020/03/24	0	0.00	1	11.45	11.45	-1	1,453	-0.07%
2020/03/23	0	0.00	1	10.80	10.80	-1	1,462	-0.07%
2020/03/19	1	10.50	0	0.00	10.15	1	1,590	0.06%
2020/03/18	1	11.20	0	0.00	11.10	1	1,565	0.06%
2020/02/19	0	0.00	2	14.55	14.60	-2	1,763	-0.11%
2020/02/13	0	0.00	1	14.70	14.55	-1	1,810	-0.06%
2020/02/11	1	14.35	0	0.00	14.35	1	1,810	0.06%
2020/02/10	0	0.00	1	14.50	14.50	-1	1,788	-0.06%
2020/02/07	1	15.10	0	0.00	15.00	1	1,762	0.06%
2020/02/05	4	15.00	0	0.00	15.00	4	1,835	0.22%
2020/02/04	0	0.00	1	15.05	15.00	-1	1,822	-0.05%
2020/02/03	1	14.55	0	0.00	14.85	1	1,809	0.06%
2020/01/30	2	15.38	0	0.00	14.90	2	1,763	0.11%
2020/01/14	1	16.25	0	0.00	16.25	1	1,682	0.06%
2020/01/07	0	0.00	1	16.40	16.40	-1	1,442	-0.07%
2020/01/06	0	0.00	40	16.33	16.35	-40	1,422	-2.81%
2019/12/31	0	0.00	3	16.45	16.60	-3	1,359	-0.22%
2019/12/27	1	16.15	0	0.00	16.20	1	1,276	0.08%
2019/12/17	20	16.53	20	16.40	16.40	0	1,221	0.00%
2019/12/16	1	16.35	2	16.30	16.30	-1	1,118	-0.09%
2019/12/10	0	0.00	1	16.05	16.05	-1	1,054	-0.09%
2019/12/04	3	15.53	0	0.00	15.55	3	1,081	0.28%
2019/11/25	0	0.00	1	16.20	15.95	-1	1,128	-0.09%
2019/11/22	1	16.25	0	0.00	16.35	1	1,110	0.09%
2019/11/21	1	15.85	0	0.00	16.15	1	1,019	0.10%
2019/11/20	0	0.00	1	16.05	16.05	-1	1,002	-0.10%
2019/11/19	2	16.10	1	16.10	15.80	1	992	0.10%
2019/11/14	1	15.85	0	0.00	15.85	1	977	0.10%
2019/11/12	1	15.85	0	0.00	16.00	1	993	0.10%
2019/11/05	0	0.00	1	15.90	15.95	-1	1,137	-0.09%
2019/10/30	0	0.00	6	15.60	15.60	-6	1,097	-0.55%
2019/10/28	1	15.45	0	0.00	15.50	1	1,106	0.09%
2019/10/21	1	15.80	3	15.87	15.90	-2	1,097	-0.18%
2019/10/17	0	0.00	1	15.40	15.40	-1	1,065	-0.09%
2019/10/16	0	0.00	1	15.05	15.30	-1	1,063	-0.09%
2019/10/08	1	14.80	0	0.00	14.80	1	1,264	0.08%
2019/10/03	0	0.00	2	14.95	14.90	-2	1,369	-0.15%
2019/10/02	1	14.70	0	0.00	14.70	1	1,384	0.07%
2019/10/01	2	14.80	2.3	14.78	14.80	-0.3	1,405	-0.02%
2019/09/27	1	15.05	0	0.00	15.00	1	1,409	0.07%
2019/09/25	10	15.30	0	0.00	15.25	10	1,416	0.71%
2019/09/20	1	15.40	0	0.00	15.30	1	1,496	0.07%
2019/09/16	0	0.00	10	15.65	15.55	-10	1,826	-0.55%
2019/09/10	1	15.60	0	0.00	15.55	1	1,935	0.05%
2019/09/06	1	16.75	0	0.00	16.75	1	2,004	0.05%
2019/08/28	1	16.70	0	0.00	16.50	1	2,160	0.05%
2019/08/26	0	0.00	2	16.85	16.90	-2	2,170	-0.09%
2019/08/19	3	17.05	0	0.00	17.00	3	2,442	0.12%
2019/08/16	0	0.00	2	17.00	17.00	-2	2,452	-0.08%
2019/08/15	5	16.76	1	16.70	17.05	4	2,471	0.16%
2019/08/13	4	17.11	2	17.13	17.00	2	2,497	0.08%
2019/08/12	20	17.40	0	0.00	17.30	20	2,498	0.80%
2019/08/08	0	0.00	3	16.72	16.90	-3	2,511	-0.12%
2019/08/06	2	16.05	0	0.00	16.35	2	2,639	0.08%
2019/08/02	1	16.30	0	0.00	16.25	1	2,921	0.03%
2019/07/31	0	0.00	2	16.75	16.65	-2	2,915	-0.07%
2019/07/22	1	16.50	0	0.00	16.50	1	2,952	0.03%
2019/07/19	0	0.00	1	16.55	16.60	-1	2,969	-0.03%
2019/07/17	10	16.75	1	16.80	16.80	9	3,075	0.29%
2019/07/16	41	17.03	21	17.24	16.85	20	3,096	0.65%
2019/07/11	10	16.28	0	0.00	16.30	10	2,970	0.34%
2019/07/10	1	16.60	30	16.70	16.20	-29	2,972	-0.98%
2019/07/09	1	16.85	1	16.90	16.90	0	2,923	0.00%
2019/07/08	0	0.00	7	17.15	16.95	-7	2,937	-0.24%
2019/07/05	0	0.00	3	16.95	17.10	-3	2,968	-0.10%
2019/07/04	7	16.80	0	0.00	16.80	7	2,975	0.24%
2019/07/01	1	16.65	0	0.00	16.75	1	3,039	0.03%
2019/06/27	2	16.80	11	16.80	16.70	-9	3,137	-0.29%
2019/06/26	34	17.96	4	17.38	16.85	30	3,119	0.96%
2019/06/18	0	0.00	29	16.81	16.90	-29	3,117	-0.93%
2019/06/13	8	16.89	11	17.00	17.30	-3	3,122	-0.10%
2019/06/12	7	16.66	2	16.65	16.70	5	3,046	0.16%
2019/06/11	10	16.70	7	16.69	16.60	3	3,029	0.10%
2019/06/10	4	16.15	0	0.00	16.10	4	2,978	0.13%
2019/06/06	2	16.00	0	0.00	16.10	2	3,012	0.07%
2019/06/04	7	16.27	2	16.15	16.10	5	3,076	0.16%
2019/06/03	14	16.30	2	16.30	16.25	12	3,049	0.39%
2019/05/28	3	16.92	3	17.20	16.80	0	3,003	0.00%
2019/05/27	1	17.05	5	16.50	17.20	-4	2,901	-0.14%
2019/05/24	0	0.00	2	16.20	16.25	-2	2,760	-0.07%
2019/05/23	2	16.10	32	16.16	16.15	-30	2,751	-1.09%
2019/05/22	12	16.17	0	0.00	16.10	12	2,732	0.44%
2019/05/21	5	16.37	0	0.00	16.40	5	2,707	0.18%
2019/05/20	0	0.00	1	16.30	16.50	-1	2,673	-0.04%
2019/05/17	1	16.20	5	16.30	16.10	-4	2,636	-0.15%
2019/05/16	1	16.60	0	0.00	16.20	1	2,614	0.04%
2019/05/13	1	16.25	5	16.06	16.25	-4	2,396	-0.17%
2019/05/10	5	15.54	9	15.27	15.70	-4	2,232	-0.18%
2019/05/03	10	15.05	0	0.00	15.05	10	2,116	0.47%
2019/04/25	5	15.40	0	0.00	15.20	5	2,334	0.21%
2019/04/24	1	15.65	0	0.00	15.55	1	2,307	0.04%
2019/04/23	1	14.80	1	15.20	15.20	0	2,203	0.00%
2019/04/19	2	15.35	0	0.00	15.10	2	2,150	0.09%
2019/04/17	10	15.63	29	15.82	15.60	-19	2,123	-0.89%
2019/04/15	29	15.86	0	0.00	16.05	29	2,087	1.39%
2019/04/10	10	15.80	2	15.80	15.55	8	2,015	0.40%
2019/04/01	1	16.15	15	16.14	16.05	-14	2,165	-0.65%
2019/03/29	0	0.00	1	15.50	15.65	-1	2,125	-0.05%
2019/03/28	1	15.70	1	15.80	15.65	0	2,164	0.00%
2019/03/27	15	16.35	15	15.59	15.85	0	2,210	0.00%
2019/03/26	0	0.00	40	15.08	15.20	-40	2,096	-1.91%
2019/03/25	43	15.17	23	14.88	14.90	20	2,048	0.98%
2019/03/22	5	14.45	19	14.44	14.50	-14	1,937	-0.72%
2019/03/21	37	14.25	0	0.00	14.20	37	1,927	1.92%
2019/03/20	31	14.25	40	14.19	14.15	-9	1,921	-0.47%
2019/03/12	10	13.80	10	13.70	13.70	0	1,810	0.00%
2019/03/11	18	13.93	60	13.55	14.00	-42	1,770	-2.37%
2019/03/06	10	13.25	0	0.00	13.30	10	1,653	0.60%
2019/03/05	15	13.27	6	13.50	13.35	9	1,639	0.55%
2019/03/04	5	13.05	0	0.00	13.10	5	1,581	0.32%
2019/02/25	10	12.95	0	0.00	12.95	10	1,586	0.63%
2019/02/22	10	13.00	0	0.00	13.00	10	1,575	0.63%
2019/02/12	0	0.00	3	13.40	13.50	-3	1,471	-0.20%
2019/01/30	20	13.28	0	0.00	13.30	20	1,437	1.39%
2019/01/29	10	13.20	0	0.00	13.25	10	1,425	0.70%
2019/01/21	0	0.00	20	13.65	13.55	-20	1,310	-1.53%
2019/01/18	8	13.56	51	13.33	13.30	-43	1,260	-3.41%
2019/01/16	0	0.00	3	12.35	12.35	-3	1,069	-0.28%
2019/01/09	3	12.65	0	0.00	12.40	3	1,035	0.29%
2019/01/03	10	12.05	0	0.00	12.00	10	977	1.02%
2019/01/02	0	0.00	1	12.35	12.10	-1	966	-0.10%
2018/12/27	0	0.00	10	12.65	12.35	-10	940	-1.06%
2018/12/26	11	12.71	0	0.00	12.50	11	913	1.20%
2018/12/25	21	12.93	1	13.25	12.95	20	852	2.34%
2018/12/24	12	13.36	0	0.00	13.30	12	763	1.57%
2018/12/22	10	12.70	0	0.00	12.85	10	591	1.69%
2018/12/21	21	12.76	0	0.00	12.85	21	548	3.83%
2018/05/28	0	0.00	3	13.05	13.05	-3	961	-0.31%
2018/05/04	0	0.00	1	12.35	12.20	-1	832	-0.12%
2018/04/24	0	0.00	13	12.44	12.15	-13	770	-1.69%
2018/04/23	3	12.65	0	0.00	12.65	3	716	0.42%
2018/04/19	0	0.00	15	11.35	11.40	-15	647	-2.32%
2018/04/17	0	0.00	1	11.70	11.40	-1	628	-0.16%
2018/04/13	25	12.25	0	0.00	11.90	25	587	4.26%
2018/04/11	2	12.38	2	14.08	12.40	0	501	0.00%
2018/04/10	1	13.65	0	0.00	13.55	1	454	0.22%
2018/04/09	2	14.48	11	14.68	14.75	-9	407	-2.21%
2018/04/03	2	12.85	1	13.45	13.45	1	336	0.30%