隆大 (5519)-玉山-嘉義券商分點個股進出

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
44.10
漲跌
▲0.40
漲幅
+0.92%
成交量
1,948張
產業
上市營建類股
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	3	43.70	0	44.00	44.10	3	1,609	0.19%
2024/04/25	0	0.00	4	43.63	43.70	-4	1,583	-0.25%
2024/04/24	1	42.80	0	0.00	42.60	1	1,557	0.06%
2024/04/23	0	0.00	3	42.50	42.95	-3	1,549	-0.19%
2024/04/22	1	42.90	1	41.80	41.60	0	1,514	0.00%
2024/04/19	0	0.00	0.5	40.94	42.20	-0.5	1,479	-0.03%
2024/04/18	3	40.92	5.5	41.48	42.90	-2.5	1,427	-0.17%
2024/04/17	1.3	39.85	1	39.90	40.10	0.3	1,376	0.02%
2024/04/16	2	38.20	7	38.21	38.10	-5	1,367	-0.37%
2024/04/11	10.1	39.09	2	39.00	39.10	8.1	1,332	0.60%
2024/04/10	0.3	40.25	2	40.10	40.05	-1.8	1,296	-0.13%
2024/04/09	1	40.80	2	40.50	40.80	-1	1,273	-0.08%
2024/04/08	3	39.40	11	39.85	40.45	-8	1,266	-0.63%
2024/04/03	4	41.23	0	0.00	40.55	4	1,216	0.33%
2024/04/02	0	0.00	5	42.00	42.30	-5	1,185	-0.42%
2024/04/01	5.1	40.83	5	41.02	40.90	0.1	1,156	0.01%
2024/03/29	1.3	40.19	0	0.00	40.75	1.3	1,149	0.11%
2024/03/28	1	40.20	3	40.40	40.20	-2	1,142	-0.18%
2024/03/27	1	40.50	1	40.05	40.45	0	1,134	0.00%
2024/03/26	7	39.49	0	39.95	39.00	7	1,120	0.62%
2024/03/25	11	38.67	2	38.70	38.85	9	1,098	0.82%
2024/03/22	6	38.31	0	0.00	38.00	6	1,093	0.55%
2024/03/21	0	39.05	7	38.83	39.10	-7	1,088	-0.64%
2024/03/20	3	37.35	0	0.00	37.00	3	1,061	0.28%
2024/03/18	1	37.35	7	36.29	38.00	-6	1,047	-0.57%
2024/03/15	3.2	38.42	0	0.00	37.90	3.2	1,029	0.31%
2024/03/14	1	39.10	1	38.65	39.30	0	1,021	0.00%
2024/03/12	1	39.29	5	38.60	37.90	-4	1,056	-0.38%
2024/03/11	1	38.08	6	36.97	35.95	-5	980	-0.51%
2024/03/08	5.3	34.96	0	0.00	34.70	5.3	895	0.59%
2024/03/06	0	0.00	0	36.05	35.85	0	907	0.00%
2024/03/05	0	0.00	0.2	35.60	35.40	-0.2	908	-0.02%
2024/03/04	0	0.00	2	36.10	35.90	-2	910	-0.22%
2024/03/01	0	0.00	3	34.75	34.70	-3	900	-0.33%
2024/02/29	2	35.10	1	35.05	35.00	1	900	0.11%
2024/02/27	0	0.00	0	35.10	35.00	0	908	0.00%
2024/02/26	3	35.27	2	35.45	35.15	1	922	0.11%
2024/02/22	0	0.00	0	35.55	35.45	0	919	0.00%
2024/02/21	8	34.91	9	34.98	35.85	-1	924	-0.11%
2024/02/20	0	34.35	1	33.35	34.10	-1	901	-0.11%
2024/02/19	0	0.00	1.5	32.59	33.35	-1.5	909	-0.17%
2024/02/16	0	0.00	1.5	32.05	31.95	-1.5	907	-0.17%
2024/02/02	1	31.65	0	0.00	31.60	1	960	0.10%
2024/02/01	1	31.95	2	32.00	32.00	-1	990	-0.10%
2024/01/31	0	0.00	4	31.73	31.50	-4	1,007	-0.40%
2024/01/30	2	31.23	0	31.20	31.60	2	1,005	0.20%
2024/01/29	1	30.65	3	31.08	31.20	-2	1,021	-0.20%
2024/01/23	2	29.95	0	0.00	29.95	2	1,007	0.20%
2024/01/22	2	29.60	0	0.00	30.45	2	1,001	0.20%
2024/01/18	0	0.00	2	28.80	28.85	-2	976	-0.20%
2024/01/17	1	28.85	4	29.20	28.85	-3	971	-0.31%
2024/01/09	0.5	30.15	0	0.00	30.05	0.5	949	0.05%
2024/01/08	0	0.00	1	30.65	30.65	-1	983	-0.10%
2024/01/03	2	30.00	0	0.00	30.00	2	979	0.20%
2024/01/02	2	30.00	14	30.24	30.20	-12	978	-1.23%
2023/12/25	0	0.00	1	29.15	29.15	-1	937	-0.11%
2023/12/22	5	29.25	0	0.00	29.15	5	937	0.53%
2023/12/21	1	29.00	0	0.00	29.00	1	929	0.11%
2023/12/15	2	29.85	12	29.87	30.00	-10	890	-1.12%
2023/12/12	3	29.40	0	0.00	29.85	3	862	0.35%
2023/12/11	2	29.95	0	0.00	29.95	2	846	0.24%
2023/12/08	8	31.45	9	31.19	30.80	-1	822	-0.12%
2023/12/07	0	0.00	3	30.23	29.85	-3	750	-0.40%
2023/12/05	1	29.15	0	0.00	29.20	1	711	0.14%
2023/12/04	4	29.13	0	0.00	29.45	4	705	0.57%
2023/11/30	13	29.11	0	0.00	29.20	13	662	1.96%
2023/11/29	1	29.20	0	0.00	28.95	1	652	0.15%
2023/11/28	5	29.29	0	0.00	29.35	5	642	0.78%
2023/11/22	0	0.00	1	29.65	29.55	-1	589	-0.17%
2023/11/21	11	29.60	2	29.55	29.50	9	581	1.55%
2023/11/20	6	29.68	1	29.75	29.90	5	565	0.88%
2023/11/17	7	29.49	1	29.75	29.80	6	546	1.10%
2023/11/16	1	29.65	0	0.00	29.50	1	527	0.19%
2023/11/15	0	0.00	3	28.50	28.60	-3	500	-0.60%
2023/11/13	0	0.00	10	27.85	27.80	-10	476	-2.10%
2023/11/10	0	0.00	7	27.35	27.20	-7	455	-1.54%
2023/11/09	1	28.50	9	28.29	28.50	-8	416	-1.92%
2023/11/08	0	0.00	6	27.57	27.55	-6	382	-1.57%
2023/11/07	4	26.55	1	26.65	26.65	3	358	0.84%
2023/11/06	5	26.35	13.1	26.47	26.50	-8.1	355	-2.27%
2023/11/03	0	0.00	1	25.40	25.40	-1	332	-0.30%
2023/11/02	0	0.00	2	25.15	25.20	-2	325	-0.61%
2023/10/31	1	25.05	4	25.13	25.10	-3	322	-0.93%
2023/10/27	1	25.10	2	25.15	25.10	-1	319	-0.31%
2023/10/26	1	25.00	1	25.15	25.10	0	315	0.00%
2023/10/25	0	0.00	1	25.09	25.15	-1	312	-0.34%
2023/10/23	1	25.00	0	0.00	24.95	1	307	0.33%
2023/10/18	2	24.75	1	24.85	24.75	1	296	0.34%
2023/10/16	1	24.85	4	25.05	25.20	-3	303	-0.99%
2023/10/13	1	24.55	12	24.58	24.45	-11	277	-3.97%
2023/10/12	0	0.00	1	24.00	23.90	-1	268	-0.37%
2023/10/11	0	0.00	1	23.90	23.90	-1	272	-0.37%
2023/10/02	0	0.00	1	23.70	23.65	-1	333	-0.30%
2023/09/28	0	0.00	1	23.45	23.60	-1	335	-0.30%
2023/09/27	0	0.00	3	23.33	23.30	-3	335	-0.89%
2023/09/26	0	0.00	1	23.05	22.95	-1	334	-0.30%
2023/09/18	0	0.00	1	23.05	22.95	-1	349	-0.29%
2023/09/12	0	0.00	1	22.85	22.90	-1	371	-0.27%
2023/08/18	3	22.82	0	0.00	22.80	3	402	0.75%
2023/08/17	0	0.00	2	22.70	22.65	-2	402	-0.50%
2023/08/16	2	22.50	1	22.55	22.60	1	402	0.25%
2023/08/14	5	22.59	0	0.00	22.45	5	407	1.23%
2023/08/08	2	22.20	0	0.00	22.15	2	398	0.50%
2023/08/07	3	22.35	0	0.00	22.25	3	401	0.75%
2023/08/02	5	22.05	0	0.00	22.00	5	404	1.24%
2023/07/31	1	22.15	0	0.00	22.00	1	409	0.24%
2023/07/26	0	0.00	1	22.30	22.20	-1	410	-0.24%
2023/07/24	7	21.86	0	0.00	21.95	7	410	1.71%
2023/07/19	5	21.96	0	0.00	21.95	5	410	1.22%
2023/07/18	2	22.60	0	0.00	22.45	2	398	0.50%
2023/07/17	1	22.70	0	0.00	22.75	1	384	0.26%
2023/07/14	1	23.10	0	0.00	23.05	1	375	0.27%
2023/07/13	10	23.05	0	0.00	23.10	10	374	2.67%
2023/07/12	8	25.16	0	0.00	25.05	8	360	2.22%
2023/07/10	1	25.10	0	0.00	25.15	1	362	0.28%
2023/07/07	1	25.10	0	0.00	25.10	1	361	0.28%
2023/07/05	3	25.05	0	0.00	25.05	3	355	0.84%
2023/07/04	9	25.05	0	0.00	25.05	9	354	2.54%
2023/06/29	1	25.00	0	0.00	25.00	1	357	0.28%
2023/06/28	1	25.00	0	0.00	25.00	1	357	0.28%
2023/06/27	2	25.00	0	0.00	24.95	2	362	0.55%
2023/06/26	3	25.00	0	0.00	25.05	3	362	0.83%
2023/06/15	1	24.70	0	0.00	24.65	1	347	0.29%
2023/06/05	0	0.00	0	24.70	24.75	0	366	0.00%
2023/06/02	1	24.65	0	0.00	24.65	1	378	0.26%
2023/05/31	0	0.00	1	24.65	24.65	-1	391	-0.26%
2023/05/22	0	0.00	1	24.40	24.40	-1	439	-0.23%
2023/05/12	1	24.05	0	0.00	24.15	1	424	0.24%
2023/04/26	0	0.00	2	24.25	24.40	-2	395	-0.51%
2023/04/25	1	24.05	0	0.00	24.10	1	395	0.25%
2023/04/24	1	24.25	0	0.00	24.25	1	390	0.26%
2023/04/21	4	24.35	0	0.00	24.40	4	383	1.04%
2023/04/20	0	0.00	3	24.60	24.55	-3	379	-0.79%
2023/04/18	2	24.65	0	0.00	24.60	2	376	0.53%
2023/04/17	5	24.75	2	24.75	24.70	3	369	0.81%
2023/04/13	0	0.00	5	24.82	24.80	-5	355	-1.41%
2023/03/28	1	23.70	1	23.80	23.70	0	291	0.00%
2023/03/24	5	24.10	0	0.00	24.15	5	282	1.77%
2023/03/22	1	24.00	0	0.00	24.05	1	276	0.36%
2023/03/20	0	0.00	1	23.95	23.90	-1	270	-0.37%
2023/03/17	0	0.00	2	23.93	23.75	-2	268	-0.74%
2023/03/16	0	0.00	1	23.80	23.75	-1	266	-0.38%
2023/03/15	0	0.00	3	24.00	24.05	-3	262	-1.14%
2023/03/14	0	0.00	6	23.90	23.80	-6	259	-2.31%
2023/03/13	0	0.00	24	23.83	23.90	-24	260	-9.20%
2023/03/10	0	0.00	19	23.95	24.00	-19	258	-7.34%
2023/03/09	1	24.10	0	0.00	24.15	1	255	0.39%
2023/03/08	0	0.00	2	24.15	24.10	-2	253	-0.79%
2023/03/07	4	24.09	1	24.30	24.25	3	253	1.18%
2023/03/06	7	24.08	0	0.00	24.00	7	241	2.90%
2023/03/02	4	23.70	0	0.00	23.70	4	224	1.78%
2023/03/01	5	23.66	0	0.00	23.70	5	218	2.28%
2023/02/24	1	23.40	0	0.00	23.35	1	207	0.48%
2023/02/23	0	0.00	1	23.85	23.85	-1	188	-0.53%
2023/02/22	0	0.00	1	23.40	23.50	-1	173	-0.58%
2023/02/20	0	0.00	1	22.95	23.05	-1	163	-0.61%
2023/02/14	0	22.50	0	0.00	22.50	0	168	0.00%
2023/02/13	1	22.35	0	0.00	22.35	1	177	0.56%
2023/02/02	1	22.40	0	0.00	22.40	1	183	0.55%
2023/02/01	1	22.40	0	0.00	22.35	1	180	0.55%
2023/01/09	0	0.00	1	22.40	22.40	-1	176	-0.57%
2023/01/05	0	0.00	1	22.40	22.30	-1	178	-0.56%
2022/12/28	1	22.50	0	0.00	22.45	1	183	0.55%
2022/12/22	0	0.00	1	22.70	22.70	-1	189	-0.53%
2022/12/20	0	0.00	1	22.50	22.40	-1	207	-0.48%
2022/12/16	1	22.80	0	0.00	22.75	1	225	0.44%
2022/12/08	0	0.00	1	22.80	22.85	-1	263	-0.38%
2022/12/07	3	22.95	0	0.00	22.80	3	267	1.12%
2022/12/06	5	22.95	0	0.00	23.00	5	271	1.84%
2022/12/05	0	0.00	1	23.00	23.00	-1	273	-0.37%
2022/12/01	5	22.84	0	0.00	22.80	5	278	1.80%
2022/11/30	0	0.00	1	22.65	22.70	-1	277	-0.36%
2022/11/29	0	0.00	4	22.54	22.55	-4	276	-1.45%
2022/11/24	1	22.15	0	0.00	22.20	1	273	0.37%
2022/11/23	6	22.14	0	0.00	22.15	6	274	2.19%
2022/11/21	4	22.05	1	22.05	22.10	3	276	1.09%
2022/11/18	2	22.15	0	0.00	22.10	2	282	0.71%
2022/11/17	3	22.05	0	0.00	22.20	3	287	1.04%
2022/11/16	3	22.15	0	0.00	22.10	3	288	1.04%
2022/11/15	9	22.11	17	22.15	22.25	-8	289	-2.76%
2022/11/14	3	22.20	0	0.00	22.20	3	286	1.05%
2022/11/11	5	22.23	0	0.00	22.20	5	280	1.78%
2022/11/10	0	0.00	2	22.10	22.15	-2	278	-0.72%
2022/11/09	1	22.25	0	0.00	22.20	1	278	0.36%
2022/11/08	0	0.00	1	21.60	21.65	-1	272	-0.37%
2022/11/04	0	0.00	8	20.63	20.65	-8	273	-2.92%
2022/11/01	1	20.65	2	20.78	20.70	-1	294	-0.34%
2022/10/27	0	0.00	2	20.68	20.70	-2	333	-0.60%
2022/10/26	0	0.00	3	20.58	20.60	-3	339	-0.88%
2022/10/25	0	0.00	2	20.40	20.50	-2	345	-0.58%
2022/10/18	0	0.00	1	20.75	20.80	-1	354	-0.28%
2022/10/17	1	20.75	0	0.00	20.70	1	353	0.28%
2022/10/13	0	0.00	4	20.86	20.85	-4	354	-1.13%
2022/10/12	1	21.35	0	0.00	21.35	1	349	0.29%
2022/10/07	1	21.90	0	0.00	21.90	1	345	0.29%
2022/10/04	0	0.00	2	22.10	21.95	-2	349	-0.57%
2022/10/03	0	0.00	6	21.84	21.90	-6	349	-1.72%
2022/09/28	1	21.65	0	0.00	21.45	1	355	0.28%
2022/09/27	0	0.00	7	22.09	22.25	-7	346	-2.02%
2022/09/26	1	22.00	10	22.15	22.05	-9	343	-2.62%
2022/09/23	0	0.00	1	22.55	22.50	-1	340	-0.29%
2022/09/22	0	0.00	1	22.40	22.50	-1	342	-0.29%
2022/09/15	0	0.00	2	22.20	22.20	-2	323	-0.62%
2022/09/13	1	22.10	4	22.10	22.10	-3	314	-0.95%
2022/09/12	4	21.90	0	0.00	21.90	4	314	1.27%
2022/09/07	1	21.80	0	0.00	21.70	1	309	0.32%
2022/09/06	1	21.85	0	0.00	21.90	1	304	0.33%
2022/08/29	0	0.00	10	21.68	21.70	-10	320	-3.12%
2022/08/26	0	0.00	10	21.90	21.95	-10	318	-3.14%
2022/08/25	0	0.00	10	21.90	21.90	-10	318	-3.14%
2022/08/23	0	0.00	15	21.67	21.75	-15	307	-4.87%
2022/08/22	0	0.00	5	21.67	21.60	-5	310	-1.61%
2022/08/18	0	0.00	6	21.35	21.50	-6	308	-1.94%
2022/08/17	2	21.33	0	0.00	21.25	2	309	0.65%
2022/08/12	4	21.38	0	0.00	21.35	4	308	1.30%
2022/08/11	0	0.00	2	21.30	21.35	-2	309	-0.65%
2022/08/09	0	0.00	0	20.50	20.60	0	307	0.00%
2022/08/08	6	20.44	0	0.00	20.40	6	326	1.84%
2022/08/03	5	22.40	0	0.00	22.40	5	288	1.73%
2022/08/02	0	0.00	3	22.37	22.60	-3	289	-1.04%
2022/08/01	0	0.00	1	22.25	22.35	-1	299	-0.33%
2022/07/26	0	0.00	3	21.92	21.95	-3	303	-0.99%
2022/07/18	1	21.45	0	0.00	21.45	1	341	0.29%
2022/07/05	2	21.25	0	0.00	21.20	2	372	0.54%
2022/07/01	4	21.50	0	0.00	21.30	4	395	1.01%
2022/06/29	1	21.90	0	0.00	21.90	1	421	0.24%
2022/06/28	3	21.90	4	21.90	21.95	-1	448	-0.22%
2022/06/27	4	22.20	0	0.00	22.10	4	460	0.87%
2022/06/24	1	22.10	0	0.00	22.20	1	467	0.21%
2022/06/22	3	22.02	0	0.00	21.85	3	480	0.62%
2022/06/20	2	22.05	0	0.00	22.00	2	519	0.39%
2022/06/17	3	22.15	0	0.00	22.15	3	522	0.57%
2022/06/16	2	22.25	0	0.00	22.20	2	534	0.37%
2022/06/15	3	22.37	0	0.00	22.30	3	560	0.53%
2022/06/14	3	22.20	0	0.00	22.15	3	566	0.53%
2022/06/13	12	22.28	0	22.25	22.30	12	564	2.12%
2022/06/10	10	22.55	0	0.00	22.50	10	565	1.77%
2022/06/09	11.1	22.81	0	0.00	22.65	11.1	565	1.95%
2022/05/16	2	21.90	0	0.00	21.25	2	657	0.30%
2022/05/13	0	0.00	1	21.85	21.95	-1	641	-0.16%
2022/05/12	2	21.68	0	0.00	21.55	2	650	0.31%
2022/05/06	4	22.74	0	0.00	22.75	4	676	0.59%
2022/04/28	2	23.05	0	23.10	23.05	2	687	0.29%
2022/04/26	0	0.00	0	23.50	23.45	0	689	0.00%
2022/04/25	2	23.35	0	0.00	23.25	2	688	0.29%
2022/04/18	0	0.00	0	23.60	23.45	0	729	0.00%
2022/04/12	3	23.23	0	0.00	23.35	3	776	0.39%
2022/04/11	0	0.00	2	23.70	23.60	-2	788	-0.25%
2022/04/08	0	0.00	6	24.20	24.25	-6	793	-0.76%
2022/04/07	2	24.15	0	0.00	23.95	2	800	0.25%
2022/04/06	3	24.60	0	24.95	24.60	3	788	0.38%
2022/04/01	0	0.00	1	25.30	25.05	-1	771	-0.13%
2022/03/31	0	0.00	2	24.73	25.10	-2	751	-0.27%
2022/03/30	0	0.00	0.4	24.50	24.50	-0.4	724	-0.05%
2022/03/28	1	24.10	0	24.25	24.35	1	703	0.14%
2022/03/25	0.1	24.40	0	0.00	24.35	0.1	695	0.01%
2022/03/21	2	23.43	16	23.52	23.55	-14	645	-2.17%
2022/03/18	0	0.00	1	23.55	23.60	-1	636	-0.16%
2022/03/11	0	0.00	2	23.10	23.05	-2	614	-0.33%
2022/03/10	0	0.00	5	23.05	23.15	-5	614	-0.81%
2022/02/22	2	23.03	0	0.00	23.00	2	568	0.35%
2022/02/21	1	23.40	0	0.00	23.35	1	567	0.18%
2022/02/16	2	23.20	0	0.00	23.20	2	589	0.34%
2022/02/15	0	0.00	2	23.10	23.00	-2	611	-0.33%
2022/02/14	11	23.11	6	23.15	23.05	5	666	0.75%
2022/02/11	10	23.43	3	23.53	23.55	7	700	1.00%
2022/01/21	2	22.45	0	0.00	22.45	2	646	0.31%
2022/01/19	11	22.95	0	0.00	23.00	11	634	1.73%
2022/01/17	3	22.65	3	22.55	22.60	0	619	0.00%
2022/01/11	0	0.00	1	22.95	22.85	-1	592	-0.17%
2022/01/06	5	22.45	2	22.50	22.50	3	551	0.54%
2022/01/05	0.1	22.20	1	22.20	22.30	-0.9	549	-0.16%
2022/01/04	0	0.00	2	22.00	22.15	-2	537	-0.37%
2021/12/30	1	21.70	2	21.80	21.60	-1	511	-0.20%
2021/12/29	0.1	21.55	0	0.00	21.55	0.1	503	0.01%
2021/12/27	0	0.00	11	21.30	21.25	-11	513	-2.14%
2021/12/24	0	0.00	9	21.25	21.20	-9	531	-1.69%
2021/12/21	10	21.05	0	0.00	21.10	10	579	1.73%
2021/12/20	10	21.10	0	0.00	21.10	10	587	1.70%
2021/12/17	0	0.00	8	21.25	21.20	-8	604	-1.32%
2021/12/15	4	21.03	0	0.00	21.00	4	644	0.62%
2021/12/14	6	21.08	5	21.15	21.05	1	669	0.15%
2021/12/10	0	0.00	62	21.33	21.25	-62	683	-9.07%
2021/12/06	4	21.25	0	0.00	21.30	4	705	0.57%
2021/12/03	1	21.15	0	0.00	21.30	1	712	0.14%
2021/11/30	0	0.00	3	20.90	20.95	-3	737	-0.41%
2021/11/26	1	20.90	0	0.00	20.90	1	762	0.13%
2021/11/25	0	0.00	1	21.10	21.05	-1	776	-0.13%
2021/11/24	0	0.00	1	21.05	21.25	-1	803	-0.12%
2021/11/18	53	21.30	0	0.00	21.30	53	871	6.08%
2021/11/17	5	21.40	57	21.48	21.40	-52	874	-5.94%
2021/11/15	15	21.63	4	21.65	21.55	11	875	1.26%
2021/11/12	22	21.65	20	21.80	21.75	2	872	0.23%
2021/11/11	0	0.00	15	21.70	22.05	-15	854	-1.75%
2021/11/10	5	21.20	5	21.80	21.05	0	812	0.00%
2021/11/09	1	20.55	0	0.00	20.50	1	776	0.13%
2021/11/01	0	0.00	1	20.35	20.45	-1	811	-0.12%
2021/10/29	5	20.40	5	20.55	20.25	0	813	0.00%
2021/10/27	5	20.40	0	0.00	20.40	5	821	0.61%
2021/10/26	0	0.00	5	20.50	20.45	-5	829	-0.60%
2021/10/25	0	0.00	1	20.35	20.35	-1	834	-0.12%
2021/10/22	3	20.23	0	0.00	20.20	3	844	0.36%
2021/10/21	1	20.40	0	0.00	20.30	1	848	0.12%
2021/10/15	2	20.55	1	20.70	20.50	1	887	0.11%
2021/10/14	11	20.50	9	20.60	20.55	2	898	0.22%
2021/10/13	5	21.10	1	20.75	20.65	4	922	0.43%
2021/10/12	1	21.15	0	0.00	21.10	1	919	0.11%
2021/10/08	0	0.00	5	21.30	21.25	-5	920	-0.54%
2021/10/07	0	0.00	1	21.30	21.20	-1	927	-0.11%
2021/10/06	15	21.12	0	0.00	21.10	15	935	1.60%
2021/10/05	15	20.92	35	21.14	21.25	-20	946	-2.11%
2021/10/04	20	21.47	0	0.00	21.05	20	952	2.10%
2021/10/01	1	21.45	0	0.00	21.40	1	968	0.10%
2021/09/30	20	21.66	4	21.60	21.75	16	962	1.66%
2021/09/29	2	21.20	10	21.23	21.25	-8	949	-0.84%
2021/09/24	5	21.40	5	21.60	21.15	0	948	0.00%
2021/09/23	21	21.34	3	21.30	21.45	18	941	1.91%
2021/09/17	14	20.75	11	21.01	21.10	3	920	0.33%
2021/09/16	5	20.47	3	20.50	20.55	2	906	0.22%
2021/09/13	3	20.23	0	0.00	20.40	3	939	0.32%
2021/09/10	0	0.00	1	19.50	19.80	-1	946	-0.11%
2021/09/09	2	19.45	1	19.40	19.50	1	949	0.11%
2021/09/07	5	19.78	0	0.00	19.70	5	967	0.52%
2021/09/06	0	0.00	5	19.65	19.65	-5	971	-0.51%
2021/09/02	1	19.85	0	0.00	19.90	1	975	0.10%
2021/09/01	2	20.20	0	0.00	20.05	2	969	0.21%
2021/08/31	6	20.10	0	0.00	20.10	6	962	0.62%
2021/08/30	1	20.55	0	0.00	20.60	1	958	0.10%
2021/08/27	11	22.48	0	0.00	22.50	11	942	1.17%
2021/08/20	1	21.75	0	0.00	21.75	1	967	0.10%
2021/08/19	0	0.00	23	21.80	21.70	-23	966	-2.38%
2021/08/18	4	21.85	1	21.75	21.85	3	967	0.31%
2021/08/17	7	21.95	0	0.00	21.85	7	974	0.72%
2021/08/16	6	22.00	0	0.00	21.80	6	985	0.61%
2021/08/12	0	0.00	1	22.20	22.15	-1	1,012	-0.10%
2021/08/11	2	22.20	0	0.00	21.95	2	1,034	0.19%
2021/08/10	0	0.00	1	22.25	22.15	-1	1,058	-0.09%
2021/08/06	0	0.00	1	22.60	22.60	-1	1,169	-0.09%
2021/08/02	1	22.10	0	0.00	22.35	1	1,576	0.06%
2021/07/29	1	22.20	0	0.00	22.15	1	1,661	0.06%
2021/07/27	1	22.35	0	0.00	22.35	1	1,786	0.06%
2021/07/23	1	22.55	0	0.00	22.85	1	1,927	0.05%
2021/07/22	10	22.40	0	0.00	22.35	10	1,994	0.50%
2021/07/21	1	22.45	1	22.60	22.40	0	2,202	0.00%
2021/07/20	11	22.99	0	0.00	23.05	11	2,278	0.48%
2021/07/16	0	0.00	1	22.70	22.80	-1	2,486	-0.04%
2021/07/09	1	22.50	0	0.00	22.55	1	3,054	0.03%
2021/07/06	0	0.00	20	22.05	22.10	-20	3,373	-0.59%
2021/07/05	1	22.00	5	22.05	21.95	-4	3,551	-0.11%
2021/07/02	5	21.85	0	0.00	21.90	5	3,579	0.14%
2021/07/01	2	21.90	0	0.00	21.80	2	3,628	0.06%
2021/06/30	20	21.86	0	0.00	21.90	20	3,643	0.55%
2021/06/25	1	21.60	10	21.83	21.80	-9	3,659	-0.25%
2021/06/17	0	0.00	0.1	21.75	21.75	-0.1	3,661	0.00%
2021/06/11	0	0.00	1	21.90	21.90	-1	3,741	-0.03%
2021/06/10	0	0.00	2	21.80	21.80	-2	3,785	-0.05%
2021/06/07	1	22.00	1	22.20	22.15	0	3,862	0.00%
2021/06/04	1	22.60	0	0.00	22.35	1	3,866	0.03%
2021/06/02	4	22.74	2	22.60	22.70	2	3,917	0.05%
2021/06/01	1	22.05	0	0.00	22.75	1	3,900	0.03%
2021/05/24	3	22.08	0	0.00	22.00	3	4,595	0.07%
2021/05/20	8	21.63	0	0.00	21.50	8	4,629	0.17%
2021/05/19	0	0.00	5	21.10	21.40	-5	4,636	-0.11%
2021/05/18	0	0.00	20	21.00	21.05	-20	4,614	-0.43%
2021/05/17	1	19.85	6	19.68	19.30	-5	4,572	-0.11%
2021/05/14	1	20.80	35	20.79	20.80	-34	4,516	-0.75%
2021/05/13	3	21.50	11	20.65	21.20	-8	4,462	-0.18%
2021/05/12	6.1	22.15	5	21.25	21.50	1.1	4,404	0.02%
2021/05/11	2	23.88	6	23.82	22.90	-4	4,266	-0.09%
2021/05/10	1	23.60	1.1	23.57	23.90	-0.1	4,095	0.00%
2021/05/07	0	0.00	4	23.10	23.35	-4	4,050	-0.10%
2021/05/06	2	23.10	0	0.00	22.80	2	4,003	0.05%
2021/05/05	1	22.85	0	0.00	22.95	1	3,953	0.03%
2021/05/04	29	22.71	1	23.00	22.85	28	3,904	0.72%
2021/05/03	30	24.03	1	23.95	23.95	29	3,814	0.76%
2021/04/29	11	24.37	30	24.35	24.40	-19	3,751	-0.51%
2021/04/28	10	24.36	27	24.48	24.50	-17	3,663	-0.46%
2021/04/27	19	24.89	20	24.79	24.30	-1	3,594	-0.03%
2021/04/26	39	24.03	35	24.11	24.20	4	3,379	0.12%
2021/04/23	27	23.77	23	23.76	23.75	4	3,288	0.12%
2021/04/22	16.4	25.06	12	24.54	24.10	4.4	3,211	0.14%
2021/04/21	18	24.67	18	24.83	24.75	0	3,058	0.00%
2021/04/20	10	23.19	6	23.63	23.75	4	2,912	0.14%
2021/04/19	18	22.98	8.2	23.23	23.50	9.8	2,798	0.35%
2021/04/16	28	21.33	10	21.29	21.40	18	2,617	0.69%
2021/04/15	5.2	20.70	1	20.55	20.60	4.2	2,497	0.17%
2021/04/14	5	20.03	7	20.38	20.45	-2	2,455	-0.08%
2021/04/13	12	20.71	15	20.65	20.45	-3	2,373	-0.13%
2021/04/12	46.4	20.44	29	20.48	20.50	17.4	2,185	0.80%
2021/04/09	35	20.11	3	19.90	20.30	32	2,092	1.53%
2021/04/08	3	19.30	0	0.00	19.30	3	1,910	0.16%
2021/04/06	1	18.90	2	18.80	18.85	-1	1,831	-0.05%
2021/03/31	2	18.65	0	0.00	18.65	2	1,798	0.11%
2021/03/30	2	18.53	2	18.63	18.65	0	1,774	0.00%
2021/03/29	0	0.00	4	18.70	18.65	-4	1,761	-0.23%
2021/03/24	2	18.10	1	18.25	18.25	1	1,720	0.06%
2021/03/16	0	0.00	11	18.95	18.90	-11	1,578	-0.70%
2021/03/12	2	17.70	0	0.00	17.75	2	1,475	0.14%
2021/03/09	10	17.80	0	0.00	17.85	10	1,439	0.69%
2021/03/08	0	0.00	2	18.15	18.10	-2	1,430	-0.14%
2021/03/04	0	0.00	1	17.50	17.40	-1	1,397	-0.07%
2021/03/02	0	0.00	3	18.40	17.80	-3	1,337	-0.22%
2021/02/26	10	18.35	13	18.16	18.00	-3	1,222	-0.25%
2021/02/25	5	17.42	13	17.39	18.00	-8	1,037	-0.77%
2021/02/24	0	0.00	58	16.57	17.00	-58	827	-7.01%
2021/02/23	0	0.00	5	15.95	15.90	-5	667	-0.75%
2021/02/22	0	0.00	45	15.94	15.95	-45	649	-6.93%
2021/01/26	5	14.55	0	0.00	14.50	5	592	0.84%
2021/01/25	0	0.00	1	14.50	14.55	-1	593	-0.17%
2021/01/18	1	14.75	0	0.00	14.90	1	588	0.17%
2021/01/13	10	15.10	0	0.00	15.05	10	568	1.76%
2021/01/08	1	15.25	0	0.00	15.25	1	558	0.18%
2020/12/03	0	0.00	5	15.67	15.60	-5	706	-0.71%
2020/11/30	0	0.00	2	15.95	15.95	-2	821	-0.24%
2020/11/24	0	0.00	4	15.20	15.45	-4	924	-0.43%
2020/11/05	0	0.00	1	15.20	15.15	-1	1,197	-0.08%
2020/11/03	1	15.05	0	0.00	15.05	1	1,222	0.08%
2020/10/28	3	15.05	0	0.00	15.05	3	1,337	0.22%
2020/10/27	3	15.05	0	0.00	15.10	3	1,345	0.22%
2020/10/13	2	15.05	0	0.00	15.05	2	1,444	0.14%
2020/10/08	1	14.95	1	15.05	15.15	0	1,446	0.00%
2020/09/29	0	0.00	7	14.30	14.40	-7	1,467	-0.48%
2020/09/28	0	0.00	7	14.30	14.20	-7	1,482	-0.47%
2020/09/23	2	14.70	0	0.00	14.65	2	1,484	0.13%
2020/09/16	4	15.00	0	0.00	15.05	4	1,532	0.26%
2020/09/11	1	15.10	0	0.00	15.05	1	1,535	0.07%
2020/09/08	2	15.60	0	0.00	15.40	2	1,501	0.13%
2020/09/07	1	15.75	0	0.00	15.65	1	1,485	0.07%
2020/09/04	1	17.15	14	17.16	17.10	-13	1,457	-0.89%
2020/09/03	2	17.13	0	0.00	17.15	2	1,407	0.14%
2020/09/02	1	17.10	10	17.10	17.30	-9	1,394	-0.65%
2020/09/01	5	17.46	1	17.65	17.40	4	1,376	0.29%
2020/08/31	12	17.48	8	17.55	17.55	4	1,346	0.30%
2020/08/28	0	0.00	2	17.30	17.30	-2	1,303	-0.15%
2020/08/27	2	17.25	0	0.00	17.20	2	1,278	0.16%
2020/08/26	0	0.00	6	17.36	17.35	-6	1,266	-0.47%
2020/08/25	0	0.00	10	17.15	17.10	-10	1,230	-0.81%
2020/08/21	0	0.00	11	16.85	16.90	-11	1,181	-0.93%
2020/08/19	0	0.00	30	16.85	16.85	-30	1,134	-2.65%
2020/08/18	0	0.00	10	16.65	16.60	-10	1,108	-0.90%
2020/08/17	0	0.00	20	16.53	16.55	-20	1,095	-1.83%
2020/08/13	6	16.16	0	0.00	16.15	6	1,085	0.55%
2020/08/11	0	0.00	10	16.45	16.30	-10	1,086	-0.92%
2020/08/10	0	0.00	10	16.35	16.25	-10	1,070	-0.93%
2020/08/04	14	16.20	10	16.25	16.25	4	1,063	0.38%
2020/07/30	0	0.00	1	15.75	15.75	-1	1,018	-0.10%
2020/07/27	0	0.00	1	15.35	15.25	-1	1,124	-0.09%
2020/07/24	0	0.00	2	15.60	15.40	-2	1,133	-0.18%
2020/07/23	1	15.75	0	0.00	15.65	1	1,140	0.09%
2020/07/20	2	15.60	0	0.00	15.65	2	1,153	0.17%
2020/07/16	0	0.00	10	15.70	15.85	-10	1,165	-0.86%
2020/07/15	10	15.60	0	0.00	15.65	10	1,163	0.86%
2020/07/10	0	0.00	11	15.55	15.55	-11	1,182	-0.93%
2020/07/08	45	15.81	0	0.00	15.85	45	1,178	3.82%
2020/07/07	1	15.85	0	0.00	15.85	1	1,208	0.08%
2020/07/06	0	0.00	10	16.05	16.00	-10	1,215	-0.82%
2020/07/01	0	0.00	5	15.75	15.75	-5	1,215	-0.41%
2020/06/24	0	0.00	10	15.70	15.65	-10	1,208	-0.83%
2020/06/22	0	0.00	10	15.43	15.40	-10	1,158	-0.86%
2020/06/18	0	0.00	2	15.33	15.35	-2	1,169	-0.17%
2020/06/17	0	0.00	2	15.20	15.30	-2	1,165	-0.17%
2020/06/16	0	0.00	11	15.10	15.15	-11	1,177	-0.93%
2020/06/12	0	0.00	6	14.82	14.95	-6	1,219	-0.49%
2020/06/11	1	15.00	7	15.11	15.05	-6	1,220	-0.49%
2020/06/10	5	15.40	2	15.40	15.40	3	1,209	0.25%
2020/06/09	0	0.00	3	15.60	15.60	-3	1,222	-0.25%
2020/06/05	10	15.40	0	0.00	15.40	10	1,212	0.82%
2020/06/03	5	15.27	50	15.30	15.30	-45	1,223	-3.68%
2020/06/02	0	0.00	50	15.20	15.30	-50	1,223	-4.09%
2020/06/01	0	0.00	15	15.20	15.30	-15	1,222	-1.23%
2020/05/28	5	15.05	0	0.00	15.00	5	1,227	0.41%
2020/05/13	2	14.80	0	0.00	14.75	2	1,135	0.18%
2020/05/11	10	14.70	0	0.00	14.75	10	1,129	0.89%
2020/05/08	21	14.77	0	0.00	14.75	21	1,139	1.84%
2020/05/07	20	14.80	0	0.00	14.80	20	1,160	1.72%
2020/05/05	0	0.00	2	15.00	14.85	-2	1,144	-0.17%
2020/05/04	0	0.00	10	13.99	14.40	-10	1,043	-0.96%
2020/04/28	10	13.77	0	0.00	13.75	10	1,046	0.96%
2020/04/27	0	0.00	2	13.20	13.65	-2	1,085	-0.18%
2020/04/17	4	13.35	0	0.00	13.25	4	1,283	0.31%
2020/04/16	1	13.40	0	0.00	13.40	1	1,345	0.07%
2020/04/10	1	13.40	1	13.35	13.40	0	1,396	0.00%
2020/04/09	0	0.00	2	12.98	13.05	-2	1,385	-0.14%
2020/04/08	0	0.00	6	12.75	12.75	-6	1,388	-0.43%
2020/04/07	6	12.60	0	0.00	12.60	6	1,448	0.41%
2020/04/01	1	12.40	0	0.00	12.55	1	1,450	0.07%
2020/03/31	0	0.00	2	12.48	12.45	-2	1,455	-0.14%
2020/03/26	0	0.00	10	12.35	12.40	-10	1,457	-0.69%
2020/03/25	0	0.00	1	12.00	12.00	-1	1,466	-0.07%
2020/03/23	1	10.80	0	0.00	10.80	1	1,462	0.07%
2020/03/20	15	10.85	0	0.00	10.90	15	1,564	0.96%
2020/03/19	0	0.00	7	10.40	10.15	-7	1,590	-0.44%
2020/03/13	0	0.00	102	11.50	11.90	-102	1,606	-6.35%	大賣/鉅額交易
2020/03/12	20	12.95	1	13.10	12.65	19	1,580	1.20%
2020/03/06	3	13.98	0	0.00	14.00	3	1,551	0.19%
2020/03/04	1	14.00	0	0.00	14.00	1	1,563	0.06%
2020/03/03	1	14.15	0	0.00	14.10	1	1,560	0.06%
2020/02/25	5	14.30	0	0.00	14.40	5	1,684	0.30%
2020/02/20	0	0.00	1	14.65	14.65	-1	1,754	-0.06%
2020/02/13	0	0.00	5	14.66	14.55	-5	1,810	-0.28%
2020/02/11	11	14.35	5	14.45	14.35	6	1,810	0.33%
2020/02/10	3	14.50	10	14.45	14.50	-7	1,788	-0.39%
2020/02/07	10	15.05	0	0.00	15.00	10	1,762	0.57%
2020/02/04	1	14.85	0	0.00	15.00	1	1,822	0.05%
2020/02/03	20	14.78	1	14.80	14.85	19	1,809	1.05%
2020/01/31	103	15.15	0	0.00	15.20	103	1,789	5.76%	大買/鉅額交易
2020/01/30	0	0.00	1	15.35	14.90	-1	1,763	-0.06%
2020/01/16	20	16.18	0	0.00	16.20	20	1,687	1.19%
2020/01/14	10	16.25	4	16.30	16.25	6	1,682	0.36%
2020/01/13	3	16.43	0	0.00	16.40	3	1,698	0.18%
2020/01/10	1	16.70	4	16.96	17.05	-3	1,548	-0.19%
2020/01/08	1	16.40	0	0.00	16.40	1	1,463	0.07%
2020/01/07	22	16.33	0	0.00	16.40	22	1,442	1.53%
2020/01/03	2	16.45	0	0.00	16.45	2	1,410	0.14%
2020/01/02	0	0.00	14	16.55	16.55	-14	1,385	-1.01%
2019/12/31	12	16.50	4	16.44	16.60	8	1,359	0.59%
2019/12/27	0	0.00	21	16.15	16.20	-21	1,276	-1.64%
2019/12/17	2	16.33	0	0.00	16.40	2	1,221	0.16%
2019/12/13	6	15.95	3	16.00	15.90	3	1,080	0.28%
2019/12/12	0	0.00	3	16.05	16.00	-3	1,069	-0.28%
2019/12/11	1	16.10	4	16.10	16.05	-3	1,071	-0.28%
2019/12/10	1	15.75	0	0.00	16.05	1	1,054	0.09%
2019/12/09	4	15.60	0	0.00	15.70	4	1,019	0.39%
2019/12/06	4	15.58	1	15.60	15.55	3	1,035	0.29%
2019/12/04	2	15.55	0	0.00	15.55	2	1,081	0.18%
2019/12/02	10	15.65	0	0.00	15.70	10	1,095	0.91%
2019/11/29	12	15.76	0	0.00	15.75	12	1,100	1.09%
2019/11/28	14	15.93	1	15.95	15.90	13	1,104	1.18%
2019/11/27	12	15.97	0	0.00	15.95	12	1,109	1.08%
2019/11/26	1	16.00	0	0.00	16.05	1	1,108	0.09%
2019/11/25	6	16.09	0	0.00	15.95	6	1,128	0.53%
2019/11/22	3	16.28	17	16.21	16.35	-14	1,110	-1.26%
2019/11/21	10	16.05	1	16.10	16.15	9	1,019	0.88%
2019/11/20	1	16.05	4	16.05	16.05	-3	1,002	-0.30%
2019/11/19	1	16.05	1	16.05	15.80	0	992	0.00%
2019/11/18	5	15.70	0	0.00	15.75	5	974	0.51%
2019/11/15	11	15.75	0	0.00	15.75	11	978	1.12%
2019/11/14	1	15.85	0	0.00	15.85	1	977	0.10%
2019/11/13	3	15.97	6	16.05	15.95	-3	981	-0.31%
2019/11/12	1	15.90	1	16.00	16.00	0	993	0.00%
2019/11/11	0	0.00	4	15.90	15.85	-4	1,007	-0.40%
2019/11/06	25	15.77	0	0.00	15.70	25	1,141	2.19%
2019/11/04	7	16.26	157	16.17	16.15	-150	1,123	-13.35%	大賣/鉅額交易
2019/10/30	1	15.65	0	0.00	15.60	1	1,097	0.09%
2019/10/25	10	15.45	0	0.00	15.45	10	1,107	0.90%
2019/10/23	12	15.57	0	0.00	15.55	12	1,108	1.08%
2019/10/22	1	15.70	0	0.00	15.65	1	1,110	0.09%
2019/10/21	1	15.85	5	15.50	15.90	-4	1,097	-0.36%
2019/10/18	8	15.35	0	0.00	15.45	8	1,052	0.76%
2019/10/14	0	0.00	1	14.90	14.90	-1	1,153	-0.09%
2019/10/02	1	14.70	0	0.00	14.70	1	1,384	0.07%
2019/10/01	16	14.80	0	0.00	14.80	16	1,405	1.14%
2019/09/27	8	15.02	0	0.00	15.00	8	1,409	0.57%
2019/09/20	1	15.25	0	0.00	15.30	1	1,496	0.07%
2019/09/19	0	0.00	0	15.50	15.50	0	1,744	0.00%
2019/09/16	0	0.00	1	15.60	15.55	-1	1,826	-0.05%
2019/09/12	3	15.52	3	15.50	15.50	0	1,882	0.00%
2019/09/11	0	0.00	1	15.60	15.55	-1	1,914	-0.05%
2019/09/10	1	15.55	0	0.00	15.55	1	1,935	0.05%
2019/09/09	1	15.80	0	0.00	15.80	1	1,945	0.05%
2019/09/06	1	16.75	0	0.00	16.75	1	2,004	0.05%
2019/09/05	2	16.68	2	16.70	16.70	0	2,057	0.00%
2019/09/04	11	16.70	0	0.00	16.65	11	2,078	0.53%
2019/09/02	1	16.80	0	0.00	16.75	1	2,122	0.05%
2019/08/29	100	16.60	0	0.00	16.60	100	2,133	4.69%
2019/08/28	6	16.58	0	0.00	16.50	6	2,160	0.28%
2019/08/26	1	16.80	0	0.00	16.90	1	2,170	0.05%
2019/08/23	0	0.00	10	16.95	17.00	-10	2,194	-0.46%
2019/08/22	2	16.95	0	0.00	16.95	2	2,218	0.09%
2019/08/21	4	16.93	10	17.00	16.90	-6	2,294	-0.26%
2019/08/20	4	16.95	80	17.05	16.95	-76	2,438	-3.12%
2019/08/19	0	0.00	15	17.03	17.00	-15	2,442	-0.61%
2019/08/14	2	17.05	0	0.00	16.90	2	2,482	0.08%
2019/08/13	15	17.00	0	0.00	17.00	15	2,497	0.60%
2019/08/12	2	17.05	0	0.00	17.30	2	2,498	0.08%
2019/08/08	1	16.90	3	16.85	16.90	-2	2,511	-0.08%
2019/07/23	70	16.50	0	0.00	16.50	70	2,950	2.37%
2019/07/16	30	16.95	0	0.00	16.85	30	3,096	0.97%
2019/07/10	1	16.95	0	0.00	16.20	1	2,972	0.03%
2019/07/05	10	17.10	0	0.00	17.10	10	2,968	0.34%
2019/06/28	0	0.00	2	16.85	16.75	-2	3,078	-0.06%
2019/06/27	3	16.88	0.4	16.80	16.70	2.6	3,137	0.08%
2019/06/26	11	17.65	11	17.87	16.85	0	3,119	0.00%
2019/06/25	1	17.45	0	0.00	17.20	1	2,918	0.03%
2019/06/24	0	0.00	2	17.35	17.35	-2	3,017	-0.07%
2019/06/21	3	17.33	7	17.43	17.35	-4	3,052	-0.13%
2019/06/20	8	17.32	1	17.45	17.50	7	3,142	0.22%
2019/06/17	1	17.30	1	17.20	17.05	0	3,211	0.00%
2019/06/14	0	0.00	3	17.38	17.20	-3	3,193	-0.09%
2019/06/13	8	17.04	8	17.13	17.30	0	3,122	0.00%
2019/06/12	4	16.79	4	16.78	16.70	0	3,046	0.00%
2019/06/11	0	0.00	1	16.50	16.60	-1	3,029	-0.03%
2019/06/06	1	16.00	1	16.05	16.10	0	3,012	0.00%
2019/06/05	1	16.20	2	16.10	16.00	-1	3,092	-0.03%
2019/05/31	42	16.56	2	16.70	16.55	40	3,042	1.31%
2019/05/30	1	16.45	2	16.58	16.75	-1	3,069	-0.03%
2019/05/29	3	16.62	1	16.55	16.55	2	3,034	0.07%
2019/05/28	10	17.26	12	17.05	16.80	-2	3,003	-0.07%
2019/05/24	3	16.15	0	0.00	16.25	3	2,760	0.11%
2019/05/21	1	16.40	0	0.00	16.40	1	2,707	0.04%
2019/05/17	1	16.20	2	16.23	16.10	-1	2,636	-0.04%
2019/05/15	22	16.70	22	16.90	16.80	0	2,522	0.00%
2019/05/14	1	15.95	3	16.17	16.30	-2	2,444	-0.08%
2019/05/13	2	16.13	4	16.16	16.25	-2	2,396	-0.08%
2019/05/10	3	15.38	2	15.70	15.70	1	2,232	0.04%
2019/04/23	1	15.10	0	0.00	15.20	1	2,203	0.05%
2019/04/22	1	14.80	0	0.00	14.80	1	2,179	0.05%
2019/04/19	2	15.28	0	0.00	15.10	2	2,150	0.09%
2019/04/12	2	15.50	0	0.00	15.50	2	2,066	0.10%
2019/04/11	1	15.70	0	0.00	15.45	1	2,052	0.05%
2019/04/02	0	0.00	5	15.80	15.55	-5	2,057	-0.24%
2019/03/29	0	0.00	7	15.74	15.65	-7	2,125	-0.33%
2019/03/28	1	15.80	0	0.00	15.65	1	2,164	0.05%
2019/03/27	2	16.00	0	0.00	15.85	2	2,210	0.09%
2019/03/22	4	14.48	0	0.00	14.50	4	1,937	0.21%
2019/03/21	0	0.00	2	14.20	14.20	-2	1,927	-0.10%
2019/03/20	13	14.24	13	14.27	14.15	0	1,921	0.00%
2019/03/19	2	13.60	0	0.00	13.70	2	1,846	0.11%
2019/03/13	5	13.67	1	13.65	13.60	4	1,814	0.22%
2019/03/12	0	0.00	7	13.80	13.70	-7	1,810	-0.39%
2019/03/11	2	14.00	7	13.76	14.00	-5	1,770	-0.28%
2019/03/06	5	13.45	0	0.00	13.30	5	1,653	0.30%
2019/03/05	7	13.46	2	13.50	13.35	5	1,639	0.31%
2019/02/26	10	12.90	0	0.00	12.90	10	1,591	0.63%
2019/02/22	1	13.00	1	13.00	13.00	0	1,575	0.00%
2019/02/20	0	0.00	1	13.10	13.15	-1	1,553	-0.06%
2019/02/12	1	13.35	2	13.40	13.50	-1	1,471	-0.07%
2019/01/24	0	0.00	1	13.10	13.25	-1	1,369	-0.07%
2019/01/22	0	0.00	1	13.25	13.20	-1	1,330	-0.08%
2019/01/21	0	0.00	3	13.65	13.55	-3	1,310	-0.23%
2019/01/18	59	13.50	13	13.60	13.30	46	1,260	3.65%
2019/01/17	12	12.70	0	0.00	12.75	12	1,103	1.09%
2019/01/16	0	0.00	1	12.30	12.35	-1	1,069	-0.09%
2019/01/09	1	12.65	0	0.00	12.40	1	1,035	0.10%
2019/01/08	0	0.00	10	12.20	12.20	-10	1,006	-0.99%
2019/01/03	10	12.00	0	0.00	12.00	10	977	1.02%
2018/12/26	2	12.88	0	0.00	12.50	2	913	0.22%
2018/12/25	0	0.00	40	13.11	12.95	-40	852	-4.69%
2018/12/24	0	0.00	1	13.40	13.30	-1	763	-0.13%
2018/12/21	40	12.80	1	13.05	12.85	39	548	7.11%
2018/12/20	0	0.00	4	13.03	12.55	-4	468	-0.85%
2018/12/14	0	0.00	2	12.83	12.90	-2	303	-0.66%
2018/12/13	0	0.00	3	12.60	12.70	-3	264	-1.13%
2018/12/06	0	0.00	2	12.20	12.00	-2	157	-1.27%
2018/11/27	0	0.00	1	11.60	11.40	-1	141	-0.71%
2018/11/26	2	12.35	1	11.40	11.40	1	135	0.74%
2018/10/11	0	0.00	9	10.73	10.20	-9	109	-8.19%
2018/10/08	1	11.20	0	0.00	11.15	1	102	0.97%
2018/09/12	2	11.15	0	0.00	11.30	2	115	1.73%
2018/09/10	0	0.00	3	11.35	11.40	-3	110	-2.72%
2018/09/07	4	11.48	0	0.00	11.40	4	106	3.77%
2018/09/05	4	11.60	0	0.00	11.50	4	105	3.78%
2018/09/03	6	11.60	0	0.00	11.50	6	108	5.51%
2018/06/14	2	12.50	1	12.60	12.40	1	1,036	0.10%
2018/05/30	1	12.45	0	0.00	12.55	1	993	0.10%
2018/05/21	0	0.00	1	12.30	12.30	-1	895	-0.11%
2018/05/08	0	0.00	1	12.50	12.30	-1	843	-0.12%
2018/05/07	1	12.50	1	12.40	12.20	0	839	0.00%
2018/05/04	0	0.00	1	12.50	12.20	-1	832	-0.12%
2018/05/03	0	0.00	1	12.35	12.35	-1	825	-0.12%
2018/05/02	1	12.30	0	0.00	12.35	1	819	0.12%
2018/04/25	5	12.35	5	12.15	12.20	0	786	0.00%
2018/04/24	0	0.00	1	12.60	12.15	-1	770	-0.13%
2018/04/23	1	12.65	0	0.00	12.65	1	716	0.14%
2018/04/16	5	12.03	5	12.00	11.75	0	608	0.00%
2018/04/12	0	0.00	10	12.55	12.10	-10	555	-1.80%
2018/04/11	0	0.00	1	14.05	12.40	-1	501	-0.20%
2018/04/03	0	0.00	1	12.50	13.45	-1	336	-0.30%
2018/04/02	1	12.00	1	11.30	12.25	0	239	0.00%
2018/03/31	0	0.00	1	11.00	11.15	-1	193	-0.52%
2018/03/30	0	0.00	1	10.85	10.80	-1	186	-0.54%
2018/03/29	0	0.00	1	10.80	10.75	-1	184	-0.54%
2018/03/27	0	0.00	1	10.75	10.80	-1	181	-0.55%
2018/03/22	0	0.00	2	10.73	10.70	-2	178	-1.12%
2018/03/21	0	0.00	1	10.70	10.65	-1	175	-0.57%
2018/03/19	0	0.00	1	10.70	10.60	-1	172	-0.58%
2018/03/15	0	0.00	1	10.70	10.65	-1	170	-0.59%
2018/02/08	2	10.05	0	0.00	10.10	2	155	1.29%
2018/01/03	0	0.00	2	10.78	10.80	-2	136	-1.47%