隆大 (5519)-國泰-台中券商分點個股進出

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
42.90
漲跌
▲2.80
漲幅
+6.98%
成交量
3,380張
產業
上市營建類股
220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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/18	6	41.47	15	42.46	42.90	-9	1,427	-0.63%
2024/04/17	3.4	39.62	2	40.00	40.10	1.4	1,376	0.10%
2024/04/16	1	39.05	8.2	38.42	38.10	-7.2	1,367	-0.53%
2024/04/15	1	39.95	3.3	39.67	39.65	-2.3	1,341	-0.17%
2024/04/12	3	39.58	4	39.63	39.80	-1	1,337	-0.07%
2024/04/11	20	39.10	5	39.30	39.10	15	1,332	1.13%
2024/04/10	20.1	40.08	41	40.01	40.05	-20.9	1,296	-1.61%
2024/04/09	4.4	40.57	1.1	40.85	40.80	3.3	1,273	0.26%
2024/04/08	24.5	39.37	35	39.85	40.45	-10.5	1,266	-0.83%
2024/04/03	36	41.08	9.1	41.30	40.55	26.9	1,216	2.21%
2024/04/02	3	41.78	17	41.89	42.30	-14	1,185	-1.18%
2024/04/01	7	40.90	5.1	41.05	40.90	2	1,156	0.17%
2024/03/29	2.2	40.17	0	40.20	40.75	2.2	1,149	0.19%
2024/03/28	14	40.05	0.1	40.65	40.20	13.9	1,142	1.22%
2024/03/27	4	40.51	7.7	40.58	40.45	-3.7	1,134	-0.33%
2024/03/26	10	39.24	1.5	39.52	39.00	8.5	1,120	0.75%
2024/03/25	5.3	38.37	0.1	38.83	38.85	5.2	1,098	0.47%
2024/03/22	3.2	38.32	0	0.00	38.00	3.2	1,093	0.29%
2024/03/21	0.1	38.35	8	38.66	39.10	-7.9	1,088	-0.73%
2024/03/20	4.2	37.27	7	37.28	37.00	-2.8	1,061	-0.26%
2024/03/19	1.1	37.77	0	0.00	37.80	1.1	1,052	0.10%
2024/03/18	10.1	37.27	0	0.00	38.00	10.1	1,047	0.97%
2024/03/15	8	38.11	0.5	38.60	37.90	7.5	1,029	0.73%
2024/03/14	1.3	39.18	9.3	39.00	39.30	-8	1,021	-0.78%
2024/03/13	3.8	37.71	3.6	37.55	38.50	0.2	1,068	0.02%
2024/03/12	14	37.96	13.1	38.28	37.90	0.9	1,056	0.09%
2024/03/11	2.1	37.26	3.1	37.49	35.95	-1	980	-0.10%
2024/03/08	5.3	34.68	3.1	34.89	34.70	2.2	895	0.25%
2024/03/07	9.3	35.82	14	35.64	35.60	-4.7	899	-0.53%
2024/03/06	1.4	35.83	0	0.00	35.85	1.4	907	0.15%
2024/03/05	3.7	35.52	1	35.25	35.40	2.7	908	0.29%
2024/03/04	4.1	35.90	0	0.00	35.90	4.1	910	0.46%
2024/03/01	1.4	34.81	8	34.71	34.70	-6.6	900	-0.73%
2024/02/29	3.1	35.15	1	35.10	35.00	2.1	900	0.24%
2024/02/27	3.2	34.97	0	35.00	35.00	3.2	908	0.36%
2024/02/26	1.3	35.31	5	35.27	35.15	-3.7	922	-0.40%
2024/02/23	6	35.76	2	35.53	35.30	4	917	0.44%
2024/02/22	1.2	35.52	0	0.00	35.45	1.2	919	0.13%
2024/02/21	5	35.49	11.1	35.52	35.85	-6	924	-0.65%
2024/02/20	2.1	33.81	8	34.03	34.10	-5.9	901	-0.66%
2024/02/19	3.3	33.17	6	33.07	33.35	-2.7	909	-0.30%
2024/02/16	3	31.98	0	0.00	31.95	3	907	0.33%
2024/02/15	1.2	31.96	0	0.00	31.90	1.2	916	0.13%
2024/02/05	1	31.30	0	0.00	31.60	1	926	0.11%
2024/02/02	1.1	31.62	1	31.65	31.60	0.1	960	0.01%
2024/02/01	0.2	31.98	7.7	31.73	32.00	-7.6	990	-0.76%
2024/01/31	0.4	31.78	3	31.60	31.50	-2.6	1,007	-0.25%
2024/01/30	0.4	31.29	1.3	31.46	31.60	-0.9	1,005	-0.09%
2024/01/29	8	30.88	1	31.00	31.20	7	1,021	0.69%
2024/01/26	0	0.00	1	30.50	30.40	-1	1,011	-0.10%
2024/01/25	1	30.30	0	0.00	30.30	1	1,012	0.10%
2024/01/24	1.1	30.08	0	0.00	30.15	1.1	1,008	0.11%
2024/01/22	3.8	30.30	8.3	30.44	30.45	-4.5	1,001	-0.45%
2024/01/19	0.1	29.10	1	28.90	29.10	-0.9	977	-0.09%
2024/01/18	0.1	28.78	2	29.00	28.85	-1.9	976	-0.19%
2024/01/17	5	29.10	0	0.00	28.85	5	971	0.51%
2024/01/16	2	29.73	0	0.00	29.60	2	954	0.21%
2024/01/15	0	0.00	0.1	29.95	30.20	-0.1	953	-0.01%
2024/01/12	1	29.40	1	29.50	29.40	0	944	0.00%
2024/01/11	0.1	29.80	0	0.00	29.75	0.1	948	0.01%
2024/01/10	9	29.76	4	29.59	29.55	5	950	0.53%
2024/01/09	1	30.05	0	0.00	30.05	1	949	0.11%
2024/01/08	5	30.56	0	0.00	30.65	5	983	0.51%
2024/01/05	0	30.10	3	29.90	30.05	-3	988	-0.30%
2024/01/04	2	29.95	3	29.90	29.90	-1	980	-0.10%
2024/01/03	1	29.95	0	0.00	30.00	1	979	0.10%
2024/01/02	0.2	30.30	0	0.00	30.20	0.2	978	0.02%
2023/12/29	0.1	29.80	1	29.80	29.85	-0.9	964	-0.09%
2023/12/28	2	29.75	0	0.00	29.70	2	962	0.21%
2023/12/27	0	30.15	2	29.90	30.05	-2	959	-0.21%
2023/12/25	0	0.00	0.2	29.25	29.15	-0.2	937	-0.02%
2023/12/22	1	29.25	0	0.00	29.15	1	937	0.11%
2023/12/21	3	29.13	5	29.35	29.00	-2	929	-0.22%
2023/12/20	0	29.65	1	29.60	29.60	-1	915	-0.11%
2023/12/19	2	29.50	0	29.50	29.75	2	908	0.22%
2023/12/15	1.1	29.90	5	29.85	30.00	-4	890	-0.44%
2023/12/14	2	30.25	2	30.10	30.00	0	880	0.00%
2023/12/13	1	29.60	6.1	29.73	29.90	-5.1	868	-0.59%
2023/12/12	6.1	29.54	2	29.80	29.85	4.1	862	0.48%
2023/12/11	14.6	30.02	1	29.95	29.95	13.6	846	1.61%
2023/12/08	9.3	31.07	21	31.23	30.80	-11.7	822	-1.42%
2023/12/07	4.3	30.01	5	30.21	29.85	-0.7	750	-0.10%
2023/12/06	1	29.55	0.1	29.55	29.70	0.9	725	0.13%
2023/12/05	0.6	29.36	0	0.00	29.20	0.6	711	0.09%
2023/12/04	4.4	29.29	0	0.00	29.45	4.4	705	0.62%
2023/12/01	0.8	29.49	1	29.70	29.65	-0.2	673	-0.02%
2023/11/30	1	29.11	0	0.00	29.20	1	662	0.16%
2023/11/29	4.2	29.11	0.2	29.20	28.95	4	652	0.61%
2023/11/28	8	29.47	6	29.35	29.35	2	642	0.32%
2023/11/27	2.8	29.11	0	0.00	29.20	2.8	637	0.43%
2023/11/24	3.3	28.90	2	28.88	28.80	1.3	628	0.21%
2023/11/22	4.8	29.62	5	29.65	29.55	-0.2	589	-0.03%
2023/11/21	3.6	29.64	2	29.50	29.50	1.6	581	0.27%
2023/11/20	2	29.75	0	0.00	29.90	2	565	0.35%
2023/11/17	3	29.60	2.3	29.74	29.80	0.7	546	0.13%
2023/11/16	1	29.80	7.3	29.49	29.50	-6.3	527	-1.18%
2023/11/15	1	28.55	3.1	28.53	28.60	-2.1	500	-0.42%
2023/11/14	0	0.00	5	28.06	28.15	-5	484	-1.03%
2023/11/13	1	27.85	2.2	27.88	27.80	-1.2	476	-0.25%
2023/11/10	5.6	27.58	8.5	27.46	27.20	-2.9	455	-0.63%
2023/11/09	6.1	28.03	5	28.11	28.50	1.1	416	0.27%
2023/11/08	2.4	27.23	8	27.28	27.55	-5.6	382	-1.48%
2023/11/07	3	26.55	1	26.55	26.65	2	358	0.56%
2023/11/06	4	26.58	8	25.95	26.50	-4	355	-1.13%
2023/11/03	3	25.30	1.2	25.35	25.40	1.8	332	0.55%
2023/11/02	0	0.00	1	25.15	25.20	-1	325	-0.31%
2023/11/01	0	0.00	1	25.00	25.00	-1	322	-0.31%
2023/10/31	0.2	25.05	0	0.00	25.10	0.2	322	0.06%
2023/10/30	3	25.12	2	25.10	25.15	1	321	0.31%
2023/10/27	0.1	25.15	1	25.20	25.10	-0.9	319	-0.28%
2023/10/26	0	0.00	4	25.05	25.10	-4	315	-1.27%
2023/10/24	0.1	24.95	0	0.00	25.00	0.1	306	0.03%
2023/10/23	0.2	25.00	0	0.00	24.95	0.2	307	0.07%
2023/10/19	1.8	25.01	4	25.10	25.10	-2.2	303	-0.72%
2023/10/18	0	0.00	1	24.75	24.75	-1	296	-0.34%
2023/10/17	1	25.00	2	25.10	24.90	-1	295	-0.34%
2023/10/16	10	25.00	1	25.00	25.20	9	303	2.97%
2023/10/13	3.1	24.36	11.5	24.66	24.45	-8.5	277	-3.05%
2023/10/12	0.5	23.90	0	0.00	23.90	0.5	268	0.19%
2023/10/05	0	23.40	2	23.50	23.45	-2	302	-0.65%
2023/10/02	0	23.60	1	23.70	23.65	-1	333	-0.31%
2023/09/28	0.1	23.60	1	23.70	23.60	-1	335	-0.28%
2023/09/21	0	0.00	1	22.90	22.80	-1	340	-0.29%
2023/09/18	0	23.10	0	0.00	22.95	0	349	0.00%
2023/09/14	1	22.90	0	0.00	22.90	1	352	0.29%
2023/09/12	0	0.00	11	22.80	22.90	-11	371	-2.96%
2023/09/05	5	22.80	0	0.00	22.90	5	379	1.32%
2023/09/01	5	22.50	0	0.00	22.50	5	376	1.34%
2023/08/31	1	22.40	0	0.00	22.45	1	375	0.27%
2023/08/28	1	22.45	0	0.00	22.45	1	383	0.26%
2023/08/25	1	22.40	2.5	22.41	22.45	-1.5	384	-0.39%
2023/08/24	1	22.50	0	0.00	22.45	1	384	0.26%
2023/08/23	1	22.45	0	0.00	22.50	1	386	0.26%
2023/08/21	1	22.80	1.1	22.71	22.65	-0.1	390	-0.01%
2023/08/18	2	22.80	0.2	22.80	22.80	1.8	402	0.44%
2023/08/17	0	0.00	2	22.75	22.65	-2	402	-0.50%
2023/08/16	1.2	22.43	0	0.00	22.60	1.2	402	0.30%
2023/08/14	2.1	22.64	0	0.00	22.45	2.1	407	0.51%
2023/08/11	0	22.90	0	0.00	22.90	0	407	0.00%
2023/08/10	3	22.57	0	0.00	22.55	3	405	0.74%
2023/08/09	1	22.35	0	0.00	22.45	1	402	0.25%
2023/08/08	2	22.10	0	0.00	22.15	2	398	0.51%
2023/08/07	1.5	22.39	0	0.00	22.25	1.5	401	0.37%
2023/08/04	3.1	22.23	1	22.00	22.35	2.1	402	0.53%
2023/08/02	1	22.00	0	0.00	22.00	1	404	0.25%
2023/07/31	1.1	22.06	0	0.00	22.00	1.1	409	0.26%
2023/07/28	0.1	22.45	0	0.00	22.30	0.1	407	0.02%
2023/07/27	1	22.45	3	22.45	22.45	-2	409	-0.49%
2023/07/26	1.1	22.25	0	0.00	22.20	1.1	410	0.27%
2023/07/25	1	22.00	0	0.00	22.10	1	410	0.24%
2023/07/24	1	21.95	1	21.95	21.95	0	410	0.00%
2023/07/21	0	0.00	1	22.30	22.15	-1	406	-0.25%
2023/07/20	0	22.15	0	0.00	22.15	0	409	0.00%
2023/07/19	4.3	22.10	0.3	22.45	21.95	4	410	0.97%
2023/07/18	3.1	22.49	3	22.40	22.45	0.1	398	0.02%
2023/07/17	3.1	22.67	1	22.65	22.75	2.1	384	0.55%
2023/07/14	6.1	23.13	0.1	23.38	23.05	6	375	1.59%
2023/07/13	4.1	23.18	0	0.00	23.10	4.1	374	1.10%
2023/07/12	3	25.13	1.1	25.17	25.05	1.9	360	0.52%
2023/07/11	2	25.30	7	25.25	25.25	-5	353	-1.41%
2023/07/10	2	25.13	0	0.00	25.15	2	362	0.55%
2023/07/07	0.1	25.10	0	0.00	25.10	0.1	361	0.03%
2023/07/06	0	0.00	6	25.15	25.10	-6	356	-1.68%
2023/07/04	1	25.10	0	0.00	25.05	1	354	0.28%
2023/07/03	2	25.00	0	0.00	25.00	2	356	0.56%
2023/06/30	0	0.00	1	25.00	24.95	-1	355	-0.28%
2023/06/26	0.1	25.05	0	0.00	25.05	0.1	362	0.02%
2023/06/21	2	25.05	0.1	25.15	25.05	1.9	360	0.53%
2023/06/20	1.2	25.04	2	25.10	25.05	-0.8	362	-0.22%
2023/06/19	0	0.00	2	25.00	25.00	-2	361	-0.55%
2023/06/16	0	0.00	1	25.00	24.90	-1	351	-0.28%
2023/06/15	1	24.60	0	0.00	24.65	1	347	0.29%
2023/06/14	0.1	24.70	0	0.00	24.60	0.1	350	0.03%
2023/06/13	1	24.65	0.1	24.75	24.60	0.9	350	0.26%
2023/06/07	0	0.00	1	24.75	24.75	-1	360	-0.28%
2023/06/05	0	0.00	1	24.75	24.75	-1	366	-0.28%
2023/06/02	3	24.68	0	0.00	24.65	3	378	0.79%
2023/05/30	0	0.00	1	24.65	24.65	-1	397	-0.25%
2023/05/29	1	24.55	2	24.50	24.55	-1	408	-0.24%
2023/05/26	3	24.58	0	0.00	24.55	3	423	0.71%
2023/05/25	0	0.00	1	24.60	24.65	-1	436	-0.23%
2023/05/24	4	24.73	1.3	24.65	24.80	2.7	443	0.61%
2023/05/22	0	0.00	1	24.45	24.40	-1	439	-0.23%
2023/05/19	5	24.35	2	24.30	24.40	3	439	0.68%
2023/05/18	2	24.30	1.1	24.35	24.35	1	436	0.22%
2023/05/16	2	24.00	0	0.00	24.25	2	427	0.47%
2023/05/15	1	24.15	0	0.00	24.15	1	424	0.24%
2023/05/11	0	0.00	2	24.25	24.00	-2	423	-0.47%
2023/05/10	0.1	24.40	0.3	24.40	24.45	-0.2	417	-0.05%
2023/05/09	0.1	24.85	0	0.00	24.55	0.1	414	0.02%
2023/05/08	2	24.75	0	0.00	24.75	2	410	0.49%
2023/05/05	1	24.65	0	0.00	24.70	1	406	0.25%
2023/05/04	1	24.65	0	0.00	24.70	1	405	0.25%
2023/05/03	4	24.60	0	0.00	24.65	4	402	0.99%
2023/04/28	2	24.50	0	0.00	24.40	2	400	0.50%
2023/04/27	0	24.45	3.1	24.45	24.45	-3.1	395	-0.78%
2023/04/26	0	0.00	1	24.30	24.40	-1	395	-0.25%
2023/04/25	0	0.00	1	24.20	24.10	-1	395	-0.25%
2023/04/21	3	24.20	2	24.40	24.40	1	383	0.26%
2023/04/17	0	0.00	4	24.75	24.70	-4	369	-1.08%
2023/04/14	1	24.95	2	24.88	24.85	-1	364	-0.27%
2023/04/13	3	24.62	2.2	24.84	24.80	0.8	355	0.23%
2023/04/12	1.2	24.33	1	24.25	24.30	0.2	330	0.06%
2023/04/11	0	0.00	1	24.20	24.15	-1	319	-0.31%
2023/04/10	8.1	24.26	2	24.25	24.15	6.1	317	1.92%
2023/03/31	2	23.98	0	0.00	24.00	2	299	0.67%
2023/03/30	0	0.00	2	23.90	23.95	-2	295	-0.68%
2023/03/27	0	0.00	0.1	24.25	23.90	-0.1	284	-0.02%
2023/03/23	0	0.00	2	24.15	24.20	-2	280	-0.71%
2023/03/22	0	0.00	2	24.10	24.05	-2	276	-0.72%
2023/03/21	1	24.00	0	0.00	24.00	1	273	0.37%
2023/03/20	1	23.75	0	0.00	23.90	1	270	0.37%
2023/03/17	0	0.00	0	24.20	23.75	0	268	-0.01%
2023/03/16	0	0.00	0.1	24.50	23.75	-0.1	266	-0.04%
2023/03/13	0	0.00	2	23.83	23.90	-2	260	-0.77%
2023/03/10	2	24.00	2	24.00	24.00	0	258	0.00%
2023/03/09	3	24.10	3	24.17	24.15	0	255	0.00%
2023/03/08	0	24.25	0.3	24.30	24.10	-0.3	253	-0.11%
2023/03/07	1.1	24.12	1.1	24.30	24.25	0.1	253	0.02%
2023/03/06	1	24.05	0	0.00	24.00	1	241	0.41%
2023/03/03	0	0.00	1	23.90	23.95	-1	233	-0.43%
2023/03/02	1	23.75	0	0.00	23.70	1	224	0.45%
2023/03/01	1	23.65	1	23.75	23.70	0	218	0.00%
2023/02/24	6	23.40	2	23.35	23.35	4	207	1.93%
2023/02/23	0	0.00	2.3	23.86	23.85	-2.3	188	-1.22%
2023/02/22	0	0.00	1	23.50	23.50	-1	173	-0.58%
2023/02/21	1	23.05	0	0.00	23.05	1	164	0.61%
2023/02/20	0	0.00	3.5	22.98	23.05	-3.5	163	-2.16%
2023/02/14	0	0.00	2	22.45	22.50	-2	168	-1.19%
2023/02/10	3	22.50	0	0.00	22.45	3	178	1.68%
2023/02/02	1	22.35	0	0.00	22.40	1	183	0.55%
2023/01/31	1	22.50	0	0.00	22.40	1	179	0.56%
2023/01/10	0.1	22.50	0	0.00	22.35	0.1	177	0.06%
2022/12/30	0	0.00	1	22.50	22.40	-1	179	-0.56%
2022/12/20	0	0.00	1	22.70	22.40	-1	207	-0.48%
2022/12/06	0	0.00	1	23.00	23.00	-1	271	-0.37%
2022/12/01	1	22.95	0	0.00	22.80	1	278	0.36%
2022/11/30	0	0.00	1	22.65	22.70	-1	277	-0.36%
2022/11/29	0	0.00	1	22.30	22.55	-1	276	-0.36%
2022/11/22	0	0.00	0.5	22.45	22.05	-0.5	275	-0.17%
2022/11/18	0	0.00	0.1	22.45	22.10	-0.1	282	-0.04%
2022/11/09	1	22.20	0	0.00	22.20	1	278	0.36%
2022/11/07	0	0.00	4	21.50	21.50	-4	273	-1.46%
2022/11/03	0.1	20.80	0	0.00	20.60	0.1	276	0.04%
2022/11/02	2	20.75	0	0.00	20.60	2	278	0.72%
2022/10/31	0	0.00	3	20.60	20.55	-3	314	-0.95%
2022/10/28	1	20.55	0	0.00	20.50	1	328	0.30%
2022/10/27	1	20.70	0	0.00	20.70	1	333	0.30%
2022/10/21	1	20.50	0	0.00	20.60	1	352	0.28%
2022/10/20	1	20.45	0	0.00	20.55	1	353	0.28%
2022/10/12	0.1	21.40	0	0.00	21.35	0.1	349	0.02%
2022/10/07	2	21.95	0	0.00	21.90	2	345	0.58%
2022/10/06	2	21.95	0	0.00	21.95	2	345	0.58%
2022/10/04	1	22.00	0	0.00	21.95	1	349	0.29%
2022/09/29	0	0.00	2	21.70	21.80	-2	354	-0.56%
2022/09/20	0	22.50	0.1	22.50	22.40	0	338	-0.01%
2022/09/19	0	22.50	0	0.00	22.35	0	333	0.00%
2022/09/16	5	22.35	5	22.25	22.25	0	326	0.00%
2022/09/15	0.5	22.30	0	0.00	22.20	0.5	323	0.15%
2022/09/12	1	21.95	0	0.00	21.90	1	314	0.32%
2022/08/31	0	0.00	1.2	21.83	21.80	-1.2	316	-0.38%
2022/08/29	0	0.00	7	21.66	21.70	-7	320	-2.18%
2022/08/24	0	21.85	0	0.00	21.90	0	312	0.01%
2022/08/23	0	0.00	3	21.75	21.75	-3	307	-0.97%
2022/08/19	0	21.40	0	0.00	21.55	0	309	0.01%
2022/08/15	1	21.25	0	0.00	21.25	1	309	0.32%
2022/08/12	2	21.35	0	0.00	21.35	2	308	0.65%
2022/08/09	0.1	20.50	0	0.00	20.60	0.1	307	0.03%
2022/08/08	6.1	20.41	0	0.00	20.40	6.1	326	1.85%
2022/08/05	2	22.50	0.1	23.40	22.65	2	311	0.63%
2022/08/04	0	22.20	0	0.00	22.35	0	298	0.00%
2022/08/03	0.1	22.50	0	0.00	22.40	0.1	288	0.03%
2022/07/27	1.2	22.31	0	0.00	22.00	1.2	298	0.40%
2022/07/20	0	0.00	0.1	21.60	21.65	-0.1	328	-0.02%
2022/07/19	0	0.00	1	21.50	21.55	-1	335	-0.30%
2022/07/15	0	21.25	1	21.25	21.20	-1	345	-0.28%
2022/07/11	0	0.00	1	21.20	21.15	-1	350	-0.28%
2022/07/08	0	0.00	1	21.35	21.30	-1	355	-0.28%
2022/07/06	0	0.00	1	21.20	21.15	-1	365	-0.27%
2022/07/01	1.1	21.22	1	21.75	21.30	0.1	395	0.03%
2022/06/30	0	0.00	1	21.75	21.75	-1	405	-0.25%
2022/06/28	0	0.00	1	22.10	21.95	-1	448	-0.22%
2022/06/23	0	0.00	1	21.80	21.95	-1	475	-0.21%
2022/06/21	1	22.15	0	0.00	22.15	1	492	0.20%
2022/06/15	0	0.00	0.5	22.20	22.30	-0.5	560	-0.08%
2022/06/08	0	0.00	0.5	22.25	22.55	-0.5	560	-0.09%
2022/06/07	1	21.90	0	0.00	21.95	1	563	0.18%
2022/06/06	2	21.98	0	0.00	21.95	2	575	0.35%
2022/05/30	1	22.05	0	0.00	22.00	1	608	0.16%
2022/05/23	1	21.65	0	0.00	21.65	1	638	0.16%
2022/05/18	0	0.00	2	21.95	22.00	-2	650	-0.31%
2022/05/17	0	0.00	1	21.40	21.50	-1	655	-0.15%
2022/05/16	4	21.45	1	21.30	21.25	3	657	0.46%
2022/05/13	0	0.00	1	21.75	21.95	-1	641	-0.16%
2022/05/12	2	21.63	3	21.65	21.55	-1	650	-0.15%
2022/05/09	4	22.29	4	22.20	22.10	0	686	0.00%
2022/05/03	0.1	23.00	0	0.00	22.95	0.1	679	0.01%
2022/04/28	0	23.05	0	0.00	23.05	0	687	0.00%
2022/04/27	6	23.00	1	22.95	23.10	5	686	0.73%
2022/04/25	1	23.25	0	0.00	23.25	1	688	0.15%
2022/04/22	0	0.00	13	23.95	24.10	-13	688	-1.89%
2022/04/20	0	0.00	0.1	23.80	23.70	-0.1	698	-0.01%
2022/04/15	1	23.65	0	0.00	23.65	1	739	0.14%
2022/04/13	1	23.40	1	23.45	23.40	0	767	0.00%
2022/04/12	0	0.00	5	23.14	23.35	-5	776	-0.64%
2022/04/11	2	23.78	0	0.00	23.60	2	788	0.25%
2022/04/08	0.6	24.40	0	0.00	24.25	0.6	793	0.08%
2022/04/07	2	23.93	6	24.48	23.95	-4	800	-0.50%
2022/04/06	4.4	24.53	7	24.54	24.60	-2.6	788	-0.33%
2022/04/01	3	24.98	9.1	25.09	25.05	-6.1	771	-0.79%
2022/03/31	4.2	24.98	1	24.95	25.10	3.2	751	0.42%
2022/03/30	2	24.48	0	24.60	24.50	2	724	0.27%
2022/03/29	0	0.00	1	24.35	24.30	-1	711	-0.14%
2022/03/28	0.1	24.10	5	24.40	24.35	-4.9	703	-0.70%
2022/03/25	1	24.30	1.1	24.30	24.35	0	695	0.00%
2022/03/24	2	24.38	3	24.40	24.40	-1	689	-0.15%
2022/03/23	1	24.05	4	24.10	24.20	-3	677	-0.44%
2022/03/22	2	23.55	4	23.60	23.65	-2	651	-0.31%
2022/03/21	7	23.46	5	23.55	23.55	2	645	0.31%
2022/03/18	7	23.39	4	23.60	23.60	3	636	0.47%
2022/03/17	0	0.00	3	23.10	23.10	-3	609	-0.49%
2022/03/15	2	22.78	0	0.00	22.85	2	608	0.33%
2022/03/10	2	23.10	4.1	23.09	23.15	-2.1	614	-0.34%
2022/03/09	4	23.00	2	22.98	22.85	2	610	0.33%
2022/03/08	0	0.00	2	22.45	22.45	-2	599	-0.33%
2022/03/07	0	0.00	1	22.85	23.00	-1	591	-0.17%
2022/03/04	1	23.35	1	23.20	23.30	0	584	0.00%
2022/03/03	1	23.10	0	0.00	23.20	1	582	0.17%
2022/03/02	0	0.00	3	23.02	23.05	-3	584	-0.51%
2022/03/01	1	22.95	1.1	22.91	22.80	-0.1	581	-0.02%
2022/02/25	0	0.00	0.1	22.95	23.00	-0.1	575	-0.02%
2022/02/23	0	0.00	2	23.23	23.15	-2	565	-0.35%
2022/02/22	2.1	23.10	2	22.90	23.00	0.1	568	0.01%
2022/02/21	0	23.35	0	0.00	23.35	0	567	0.01%
2022/02/18	1	23.25	2	23.25	23.40	-1	574	-0.17%
2022/02/11	0	0.00	3.2	23.17	23.55	-3.2	700	-0.46%
2022/02/10	4	23.15	1	23.10	23.15	3	679	0.44%
2022/02/09	0	0.00	1	23.00	23.00	-1	664	-0.15%
2022/02/08	1	22.75	0	0.00	22.75	1	654	0.15%
2022/02/07	1	22.20	1.2	22.33	22.50	-0.2	655	-0.03%
2022/01/26	0	0.00	3	22.10	22.15	-3	655	-0.46%
2022/01/25	1	21.95	0	0.00	21.80	1	655	0.15%
2022/01/24	5.1	22.24	0	0.00	22.25	5.1	650	0.78%
2022/01/21	1	22.45	1	22.45	22.45	0	646	0.00%
2022/01/20	2	22.85	3	22.85	22.85	-1	636	-0.16%
2022/01/19	0	0.00	1	22.95	23.00	-1	634	-0.16%
2022/01/18	1	22.80	0	0.00	22.80	1	623	0.16%
2022/01/14	3	22.52	1	22.95	22.50	2	618	0.32%
2022/01/13	0	0.00	12	22.85	22.85	-12	612	-1.96%
2022/01/11	5	23.00	5	22.99	22.85	0	592	0.00%
2022/01/10	12	22.86	9	22.87	22.85	3	576	0.52%
2022/01/07	0	0.00	0.2	22.50	22.60	-0.2	561	-0.04%
2022/01/06	5	22.50	17	22.46	22.50	-12	551	-2.17%
2022/01/05	0	0.00	4	22.35	22.30	-4	549	-0.73%
2022/01/04	0	0.00	3	22.00	22.15	-3	537	-0.56%
2022/01/03	3	22.02	0	0.00	21.80	3	519	0.58%
2021/12/30	1	21.65	1	21.75	21.60	0	511	0.00%
2021/12/28	1	21.25	0	0.00	21.30	1	503	0.20%
2021/12/27	0	0.00	0	21.15	21.25	0	513	0.00%
2021/12/24	0	0.00	1.1	21.21	21.20	-1.1	531	-0.20%
2021/12/22	0.1	21.15	0	0.00	21.10	0.1	570	0.02%
2021/12/17	1	21.25	0	0.00	21.20	1	604	0.17%
2021/12/15	2	21.10	0	0.00	21.00	2	644	0.31%
2021/12/14	0	0.00	1	21.10	21.05	-1	669	-0.15%
2021/12/13	0.5	21.25	10	21.25	21.25	-9.5	675	-1.41%
2021/12/10	0	0.00	2	21.35	21.25	-2	683	-0.29%
2021/12/07	5	21.45	0	0.00	21.35	5	707	0.71%
2021/12/03	10	21.25	0	0.00	21.30	10	712	1.40%
2021/12/02	0	0.00	4	21.10	21.05	-4	713	-0.56%
2021/11/30	2	20.93	0	0.00	20.95	2	737	0.27%
2021/11/29	3.1	20.73	0	0.00	20.75	3.1	750	0.41%
2021/11/26	2	20.88	0	0.00	20.90	2	762	0.26%
2021/11/25	1	21.05	0	0.00	21.05	1	776	0.13%
2021/11/24	0.1	21.05	0	0.00	21.25	0.1	803	0.01%
2021/11/23	0	21.10	0	0.00	21.10	0	839	0.00%
2021/11/22	0.1	21.10	2	21.30	21.20	-1.9	852	-0.22%
2021/11/16	1.3	21.31	0	0.00	21.30	1.3	871	0.15%
2021/11/11	2	21.95	19	21.87	22.05	-17	854	-1.99%
2021/11/10	0	0.00	2	21.80	21.05	-2	812	-0.25%
2021/11/09	1	20.50	0	0.00	20.50	1	776	0.13%
2021/11/05	0	0.00	1	20.80	20.55	-1	801	-0.12%
2021/11/04	1	20.70	0	0.00	20.70	1	808	0.12%
2021/11/03	1	20.50	0	0.00	20.55	1	809	0.12%
2021/10/28	1	20.35	0	0.00	20.45	1	814	0.12%
2021/10/27	1	20.40	0	0.00	20.40	1	821	0.12%
2021/10/22	1	20.30	0	0.00	20.20	1	844	0.12%
2021/10/21	0	0.00	1	20.50	20.30	-1	848	-0.12%
2021/10/20	0.1	20.45	0	0.00	20.40	0.1	850	0.01%
2021/10/19	1.1	20.40	0	0.00	20.45	1.1	860	0.12%
2021/10/14	2	20.55	0	0.00	20.55	2	898	0.22%
2021/10/07	0	0.00	2	21.25	21.20	-2	927	-0.22%
2021/10/06	0	0.00	7	21.27	21.10	-7	935	-0.75%
2021/10/04	0	0.00	1	21.40	21.05	-1	952	-0.10%
2021/09/30	1.2	21.54	4	21.63	21.75	-2.8	962	-0.29%
2021/09/29	2	21.25	1	21.20	21.25	1	949	0.11%
2021/09/27	1	21.10	3	21.18	21.20	-2	944	-0.21%
2021/09/24	3.2	21.30	0	0.00	21.15	3.2	948	0.34%
2021/09/23	23	20.95	25	21.22	21.45	-2	941	-0.21%
2021/09/22	11.2	21.04	0	0.00	20.85	11.2	933	1.20%
2021/09/17	1.1	20.89	0	0.00	21.10	1.1	920	0.12%
2021/09/16	0	20.45	4	20.49	20.55	-4	906	-0.44%
2021/09/15	0	0.00	2	20.40	20.40	-2	911	-0.22%
2021/09/14	2	20.25	0	0.00	20.35	2	920	0.22%
2021/09/13	2	20.10	4	20.31	20.40	-2	939	-0.21%
2021/09/10	8	19.71	3	19.82	19.80	5	946	0.53%
2021/09/09	4	19.39	0	0.00	19.50	4	949	0.42%
2021/09/08	3	19.52	0	0.00	19.50	3	957	0.31%
2021/09/07	1	19.90	0	0.00	19.70	1	967	0.10%
2021/09/06	0.2	19.85	5	19.60	19.65	-4.9	971	-0.50%
2021/09/03	3.1	19.75	10	19.83	19.80	-6.9	973	-0.71%
2021/09/02	8.3	19.93	0	0.00	19.90	8.3	975	0.85%
2021/09/01	9.3	20.00	0	0.00	20.05	9.3	969	0.95%
2021/08/31	2	20.10	4	20.15	20.10	-2	962	-0.21%
2021/08/30	10.2	20.58	9	20.70	20.60	1.2	958	0.13%
2021/08/27	5	22.27	14	22.36	22.50	-9	942	-0.96%
2021/08/26	10	22.20	0	0.00	22.20	10	914	1.09%
2021/08/24	0	0.00	4	22.00	22.30	-4	959	-0.42%
2021/08/20	13.2	21.61	0	0.00	21.75	13.2	967	1.36%
2021/08/19	5	21.84	1	21.85	21.70	4	966	0.41%
2021/08/18	10	21.85	0	0.00	21.85	10	967	1.03%
2021/08/17	0	21.95	2	21.85	21.85	-2	974	-0.20%
2021/08/11	7	22.12	3	22.10	21.95	4	1,034	0.39%
2021/08/10	0	0.00	1	22.15	22.15	-1	1,058	-0.09%
2021/08/05	0	22.60	0	0.00	22.50	0	1,230	0.00%
2021/08/03	0	0.00	2	22.40	22.55	-2	1,534	-0.13%
2021/08/02	1	22.20	0.1	22.29	22.35	1	1,576	0.06%
2021/07/29	1.2	22.11	0	0.00	22.15	1.2	1,661	0.07%
2021/07/27	1	22.35	0	0.00	22.35	1	1,786	0.06%
2021/07/23	0	0.00	0.1	22.50	22.85	-0.1	1,927	-0.01%
2021/07/22	0	0.00	1	22.40	22.35	-1	1,994	-0.05%
2021/07/21	1	22.60	1	23.15	22.40	0	2,202	0.00%
2021/07/20	2	23.05	1	23.00	23.05	1	2,278	0.04%
2021/07/19	0	0.00	4	23.24	23.35	-4	2,360	-0.17%
2021/07/16	0	0.00	23	22.72	22.80	-23	2,486	-0.92%
2021/07/15	0	0.00	11	22.60	22.65	-11	2,626	-0.42%
2021/07/14	2	22.20	0	0.00	22.30	2	2,741	0.07%
2021/07/13	0	0.00	2	22.33	22.30	-2	2,916	-0.07%
2021/07/12	3	22.43	16.3	22.44	22.35	-13.3	3,026	-0.44%
2021/07/09	6	22.53	0	0.00	22.55	6	3,054	0.20%
2021/07/08	2.2	22.75	7.2	22.76	22.80	-5	3,129	-0.16%
2021/07/07	3	22.15	7	22.24	22.30	-4	3,290	-0.12%
2021/07/06	0.1	22.00	1.1	22.15	22.10	-1	3,373	-0.03%
2021/07/05	4	22.04	4	22.00	21.95	0	3,551	0.00%
2021/07/02	6	21.86	17	21.90	21.90	-11	3,579	-0.31%
2021/07/01	3	21.98	4	21.93	21.80	-1	3,628	-0.03%
2021/06/30	2	21.90	4	21.86	21.90	-2	3,643	-0.05%
2021/06/29	2	21.95	0	0.00	21.75	2	3,646	0.05%
2021/06/28	1	21.80	3	21.88	21.90	-2	3,657	-0.05%
2021/06/25	3.5	21.65	5	21.70	21.80	-1.5	3,659	-0.04%
2021/06/24	0	0.00	4	21.23	21.40	-4	3,696	-0.11%
2021/06/23	6	20.97	5	21.06	21.00	1	3,686	0.03%
2021/06/22	3	21.02	0	0.00	20.95	3	3,675	0.08%
2021/06/21	6	21.09	3	21.10	21.05	3	3,665	0.08%
2021/06/18	0	0.00	5	21.64	21.60	-5	3,659	-0.14%
2021/06/16	0	0.00	5	21.60	21.60	-5	3,684	-0.14%
2021/06/11	2	21.75	1	21.85	21.90	1	3,741	0.03%
2021/06/10	3	21.82	0	0.00	21.80	3	3,785	0.08%
2021/06/09	6	22.23	0	0.00	22.10	6	3,844	0.16%
2021/06/08	1	22.05	1	22.10	22.10	0	3,849	0.00%
2021/06/07	4.2	22.12	3	22.20	22.15	1.2	3,862	0.03%
2021/06/04	0	0.00	9.1	22.53	22.35	-9.1	3,866	-0.23%
2021/06/03	2	22.65	6.4	22.67	22.60	-4.4	3,872	-0.11%
2021/06/02	7	22.71	11.1	22.76	22.70	-4.1	3,917	-0.10%
2021/06/01	12.1	22.44	2	22.13	22.75	10.1	3,900	0.26%
2021/05/31	8.1	22.16	0	0.00	22.05	8.1	3,882	0.21%
2021/05/28	0	0.00	1	22.13	22.10	-1	3,921	-0.03%
2021/05/27	1	21.80	0	0.00	22.00	1	4,040	0.02%
2021/05/26	5	22.07	9	21.92	22.00	-4	4,246	-0.09%
2021/05/25	2	21.90	1	22.00	21.85	1	4,450	0.02%
2021/05/24	3	22.03	5	22.25	22.00	-2	4,595	-0.04%
2021/05/21	3	21.93	4	21.95	21.85	-1	4,602	-0.02%
2021/05/20	0	0.00	5	21.75	21.50	-5	4,629	-0.11%
2021/05/19	2	21.25	3	21.40	21.40	-1	4,636	-0.02%
2021/05/18	15	20.33	23	20.64	21.05	-8	4,614	-0.17%
2021/05/17	11	19.47	15	19.63	19.30	-4	4,572	-0.09%
2021/05/14	7	20.94	7.1	21.54	20.80	-0.1	4,516	0.00%
2021/05/13	11	20.38	17	20.73	21.20	-6	4,462	-0.13%
2021/05/12	14	22.01	39.1	22.11	21.50	-25.1	4,404	-0.57%
2021/05/11	43.2	24.30	28	24.48	22.90	15.2	4,266	0.36%
2021/05/10	1	23.60	4	23.59	23.90	-3	4,095	-0.07%
2021/05/07	4	22.99	4	23.08	23.35	0	4,050	0.00%
2021/05/06	12	22.93	5.1	22.70	22.80	7	4,003	0.17%
2021/05/05	8	23.14	2	22.85	22.95	6	3,953	0.15%
2021/05/04	10.1	22.74	18	22.43	22.85	-7.9	3,904	-0.20%
2021/05/03	24.1	24.12	90.3	24.08	23.95	-66.1	3,814	-1.73%
2021/04/29	34.2	24.41	19	24.33	24.40	15.2	3,751	0.41%
2021/04/28	38	24.42	10.6	24.47	24.50	27.5	3,663	0.75%
2021/04/27	46.7	24.85	23.4	25.00	24.30	23.3	3,594	0.65%
2021/04/26	49	23.82	22	23.58	24.20	27	3,379	0.80%
2021/04/23	27.3	23.83	56	23.80	23.75	-28.8	3,288	-0.87%
2021/04/22	87	24.71	34.2	24.72	24.10	52.8	3,211	1.64%
2021/04/21	62.5	24.39	32	24.78	24.75	30.5	3,058	1.00%
2021/04/20	48.5	23.17	27	23.16	23.75	21.5	2,912	0.74%
2021/04/19	49	23.10	44.1	22.93	23.50	4.9	2,798	0.18%
2021/04/16	50	21.23	57	21.24	21.40	-7	2,617	-0.27%
2021/04/15	18	20.62	13	20.57	20.60	5	2,497	0.20%
2021/04/14	36	20.26	4	20.35	20.45	32	2,455	1.30%
2021/04/13	84	20.53	8	20.59	20.45	76	2,373	3.20%
2021/04/12	17	20.46	3	20.53	20.50	14	2,185	0.64%
2021/04/09	70	20.47	12	20.17	20.30	58	2,092	2.77%
2021/04/07	10	19.35	8	19.24	19.25	2	1,877	0.11%
2021/04/06	0	0.00	1	18.75	18.85	-1	1,831	-0.05%
2021/04/01	0.1	18.55	0	0.00	18.60	0.1	1,808	0.01%
2021/03/30	1.2	18.44	0	0.00	18.65	1.2	1,774	0.07%
2021/03/29	0	0.00	35	18.84	18.65	-35	1,761	-1.99%
2021/03/25	25	18.26	4	18.20	18.20	21	1,723	1.22%
2021/03/22	1	17.80	0	0.00	17.95	1	1,692	0.06%
2021/03/19	9	17.83	1	17.65	17.75	8	1,683	0.48%
2021/03/18	2	18.10	0	0.00	18.15	2	1,651	0.12%
2021/03/17	1	18.50	2	18.75	18.50	-1	1,613	-0.06%
2021/03/16	3	18.92	5	18.90	18.90	-2	1,578	-0.13%
2021/03/15	15	18.70	0	0.00	18.70	15	1,531	0.98%
2021/03/12	1	17.75	0	0.00	17.75	1	1,475	0.07%
2021/03/10	0	0.00	3	17.45	17.40	-3	1,451	-0.21%
2021/03/09	10	17.90	10	17.95	17.85	0	1,439	0.00%
2021/03/08	3	18.08	0	0.00	18.10	3	1,430	0.21%
2021/03/04	0	0.00	2	17.45	17.40	-2	1,397	-0.14%
2021/03/03	0	0.00	1	17.65	17.60	-1	1,388	-0.07%
2021/03/02	8	18.59	15	18.36	17.80	-7	1,337	-0.52%
2021/02/26	5	18.62	8	18.50	18.00	-3	1,222	-0.25%
2021/02/25	16	17.65	32	17.31	18.00	-16	1,037	-1.54%
2021/02/24	2	16.95	5	16.67	17.00	-3	827	-0.36%
2021/02/22	2	15.95	5	15.99	15.95	-3	649	-0.46%
2021/02/19	2	15.25	0	0.00	15.30	2	593	0.34%
2021/01/26	0	0.00	5	14.60	14.50	-5	592	-0.84%
2021/01/22	4	14.50	3	14.55	14.55	1	594	0.17%
2021/01/21	0	0.00	3	14.65	14.55	-3	598	-0.50%
2021/01/15	0	0.00	1	14.95	14.75	-1	586	-0.17%
2021/01/13	0	0.00	2	15.10	15.05	-2	568	-0.35%
2021/01/11	1	15.20	5	15.25	15.20	-4	557	-0.72%
2021/01/06	0	0.00	2	15.30	15.25	-2	557	-0.36%
2020/12/30	3	15.65	3	15.55	15.60	0	570	0.00%
2020/12/09	1	15.15	0	0.00	15.20	1	665	0.15%
2020/12/08	2	15.23	0	0.00	15.25	2	671	0.30%
2020/12/07	2	15.55	0	0.00	15.55	2	673	0.30%
2020/12/02	0	0.00	2	15.60	15.65	-2	748	-0.27%
2020/11/30	0	0.00	8	15.95	15.95	-8	821	-0.97%
2020/11/26	0	0.00	10	15.60	15.60	-10	867	-1.15%
2020/11/25	0	0.00	6	15.60	15.60	-6	913	-0.66%
2020/11/24	1	15.30	0	0.00	15.45	1	924	0.11%
2020/11/16	2	15.05	0	0.00	15.10	2	1,068	0.19%
2020/11/10	0	0.00	5	15.09	15.05	-5	1,161	-0.43%
2020/11/09	3	15.10	0	0.00	15.05	3	1,162	0.26%
2020/11/06	0	0.00	2	15.15	15.10	-2	1,168	-0.17%
2020/11/05	2	15.10	0	0.00	15.15	2	1,197	0.17%
2020/11/03	1	15.00	1	15.05	15.05	0	1,222	0.00%
2020/10/21	0	0.00	4	15.10	15.10	-4	1,402	-0.29%
2020/10/16	0	0.00	1	15.05	15.05	-1	1,429	-0.07%
2020/10/14	0	0.00	1	15.10	15.15	-1	1,437	-0.07%
2020/10/12	2	15.18	0	0.00	15.20	2	1,450	0.14%
2020/10/08	0	0.00	3	15.13	15.15	-3	1,446	-0.21%
2020/10/06	1	14.65	2	14.68	14.80	-1	1,437	-0.07%
2020/09/29	0	0.00	2	14.33	14.40	-2	1,467	-0.14%
2020/09/24	3	14.43	0	0.00	14.40	3	1,488	0.20%
2020/09/23	0	0.00	10	14.65	14.65	-10	1,484	-0.67%
2020/09/22	1	15.00	0	0.00	14.90	1	1,486	0.07%
2020/09/18	2	15.05	0	0.00	15.10	2	1,473	0.14%
2020/09/17	1	15.00	0	0.00	15.05	1	1,536	0.07%
2020/09/16	5	15.04	0	0.00	15.05	5	1,532	0.33%
2020/09/15	4	15.03	2	15.05	15.10	2	1,539	0.13%
2020/09/10	7	15.02	0	0.00	15.00	7	1,528	0.46%
2020/09/09	4	15.18	1	15.25	15.20	3	1,512	0.20%
2020/09/08	11	15.54	0	0.00	15.40	11	1,501	0.73%
2020/09/07	2	15.95	1	15.75	15.65	1	1,485	0.07%
2020/09/04	1	17.00	0	0.00	17.10	1	1,457	0.07%
2020/09/02	2	17.20	4	17.15	17.30	-2	1,394	-0.14%
2020/09/01	22	17.69	2	17.48	17.40	20	1,376	1.45%
2020/08/31	1	17.55	2	17.53	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	0	0.00	1	17.25	17.20	-1	1,278	-0.08%
2020/08/26	14	17.34	7	17.34	17.35	7	1,266	0.55%
2020/08/25	2	17.15	0	0.00	17.10	2	1,230	0.16%
2020/08/24	1	16.95	3	17.00	17.05	-2	1,195	-0.17%
2020/08/21	0	0.00	3	16.60	16.90	-3	1,181	-0.25%
2020/08/20	1	16.95	0	0.00	16.45	1	1,169	0.09%
2020/08/19	0	0.00	1	16.95	16.85	-1	1,134	-0.09%
2020/08/18	0	0.00	1	16.55	16.60	-1	1,108	-0.09%
2020/08/17	1	16.40	87	16.48	16.55	-86	1,095	-7.85%
2020/08/14	0	0.00	3	16.25	16.30	-3	1,094	-0.27%
2020/08/13	2	16.15	0	0.00	16.15	2	1,085	0.18%
2020/08/12	0	0.00	1	16.30	16.20	-1	1,087	-0.09%
2020/08/11	1	16.45	7	16.40	16.30	-6	1,086	-0.55%
2020/08/06	0	0.00	13	16.16	16.20	-13	1,066	-1.22%
2020/08/05	2	16.15	0	0.00	16.15	2	1,070	0.19%
2020/08/04	0	0.00	9	16.16	16.25	-9	1,063	-0.85%
2020/08/03	3	15.92	3	15.90	15.85	0	1,018	0.00%
2020/07/31	0	0.00	1	15.70	15.80	-1	1,002	-0.10%
2020/07/30	0	0.00	14	15.74	15.75	-14	1,018	-1.37%
2020/07/29	1	15.55	0	0.00	15.55	1	1,107	0.09%
2020/07/28	4	15.20	6	15.25	15.15	-2	1,109	-0.18%
2020/07/27	2	15.40	0	0.00	15.25	2	1,124	0.18%
2020/07/24	11	15.42	0	0.00	15.40	11	1,133	0.97%
2020/07/23	1	15.70	0	0.00	15.65	1	1,140	0.09%
2020/07/22	1	15.60	1	15.70	15.65	0	1,167	0.00%
2020/07/20	17	15.70	2	15.65	15.65	15	1,153	1.30%
2020/07/17	2	15.85	4	15.90	15.70	-2	1,156	-0.17%
2020/07/15	1	15.65	0	0.00	15.65	1	1,163	0.09%
2020/07/08	10	15.90	9	15.85	15.85	1	1,178	0.08%
2020/07/07	0	0.00	4	16.01	15.85	-4	1,208	-0.33%
2020/07/06	0	0.00	2	15.98	16.00	-2	1,215	-0.16%
2020/07/03	11	15.86	0	0.00	15.90	11	1,211	0.91%
2020/07/02	0	0.00	1	15.90	15.90	-1	1,221	-0.08%
2020/07/01	6	15.65	0	0.00	15.75	6	1,215	0.49%
2020/06/30	1	15.45	1	15.55	15.55	0	1,199	0.00%
2020/06/29	1	15.45	0	0.00	15.45	1	1,209	0.08%
2020/06/24	0	0.00	3	15.78	15.65	-3	1,208	-0.25%
2020/06/23	4	15.40	0	0.00	15.45	4	1,153	0.35%
2020/06/22	4	15.40	0	0.00	15.40	4	1,158	0.35%
2020/06/19	1	15.25	0	0.00	15.30	1	1,162	0.09%
2020/06/15	1	14.90	0	0.00	14.90	1	1,212	0.08%
2020/06/11	1	15.10	0	0.00	15.05	1	1,220	0.08%
2020/06/04	2	15.35	1	15.35	15.35	1	1,216	0.08%
2020/06/03	2	15.25	1	15.30	15.30	1	1,223	0.08%
2020/06/02	6	15.22	0	0.00	15.30	6	1,223	0.49%
2020/06/01	0	0.00	2	15.20	15.30	-2	1,222	-0.16%
2020/05/28	3	15.07	1	15.20	15.00	2	1,227	0.16%
2020/05/27	2	15.15	0	0.00	15.10	2	1,225	0.16%
2020/05/26	2	15.08	22	15.10	15.10	-20	1,234	-1.62%
2020/05/25	1	15.15	0	0.00	15.10	1	1,224	0.08%
2020/05/22	26	14.99	0	0.00	14.85	26	1,210	2.15%
2020/05/21	1	15.00	0	0.00	15.05	1	1,206	0.08%
2020/05/15	2	14.60	0	0.00	14.60	2	1,156	0.17%
2020/05/13	2	14.70	19	14.69	14.75	-17	1,135	-1.50%
2020/05/12	1	14.65	0	0.00	14.65	1	1,132	0.09%
2020/05/11	0	0.00	8	14.75	14.75	-8	1,129	-0.71%
2020/05/07	5	14.71	0	0.00	14.80	5	1,160	0.43%
2020/05/06	2	14.80	0	0.00	14.80	2	1,158	0.17%
2020/05/05	23	15.19	0	0.00	14.85	23	1,144	2.01%
2020/04/30	0	0.00	10	14.35	14.45	-10	1,037	-0.96%
2020/04/27	10	13.49	2	13.20	13.65	8	1,085	0.74%
2020/04/20	4	13.08	1	13.20	13.10	3	1,136	0.26%
2020/04/15	0	0.00	3	13.55	13.55	-3	1,374	-0.22%
2020/04/14	0	0.00	2	13.45	13.45	-2	1,381	-0.14%
2020/04/13	2	13.30	0	0.00	13.40	2	1,395	0.14%
2020/04/10	12	13.28	2	13.40	13.40	10	1,396	0.72%
2020/04/09	2	12.70	4	12.88	13.05	-2	1,385	-0.14%
2020/04/08	2	12.50	0	0.00	12.75	2	1,388	0.14%
2020/03/27	1	12.60	2	12.45	12.45	-1	1,449	-0.07%
2020/03/26	2	12.05	5	12.26	12.40	-3	1,457	-0.21%
2020/03/25	5	11.85	4	11.99	12.00	1	1,466	0.07%
2020/03/19	3	10.53	0	0.00	10.15	3	1,590	0.19%
2020/03/18	2	11.30	0	0.00	11.10	2	1,565	0.13%
2020/03/17	4	11.58	0	0.00	11.40	4	1,566	0.26%
2020/03/16	1	12.05	3	12.10	11.90	-2	1,577	-0.13%
2020/03/13	3	11.50	0	0.00	11.90	3	1,606	0.19%
2020/03/11	0	0.00	2	13.65	13.40	-2	1,557	-0.13%
2020/03/10	0	0.00	1	13.30	13.40	-1	1,553	-0.06%
2020/03/09	2	13.50	0	0.00	13.55	2	1,559	0.13%
2020/03/04	2	14.00	0	0.00	14.00	2	1,563	0.13%
2020/02/14	1	14.55	0	0.00	14.55	1	1,802	0.06%
2020/02/13	2	14.60	0	0.00	14.55	2	1,810	0.11%
2020/02/12	0	0.00	2	14.55	14.60	-2	1,818	-0.11%
2020/02/11	2	14.30	0	0.00	14.35	2	1,810	0.11%
2020/02/10	0	0.00	13	14.55	14.50	-13	1,788	-0.73%
2020/02/07	30	15.10	0	0.00	15.00	30	1,762	1.70%
2020/01/30	0	0.00	23	15.13	14.90	-23	1,763	-1.30%
2020/01/13	2	16.35	3	16.50	16.40	-1	1,698	-0.06%
2020/01/10	2	16.75	1	16.75	17.05	1	1,548	0.06%
2020/01/09	0	0.00	2	16.60	16.65	-2	1,484	-0.13%
2020/01/07	1	16.30	0	0.00	16.40	1	1,442	0.07%
2020/01/02	2	16.60	0	0.00	16.55	2	1,385	0.14%
2019/12/30	5	16.25	0	0.00	16.25	5	1,287	0.39%
2019/12/25	0	0.00	4	16.20	16.15	-4	1,268	-0.32%
2019/12/17	26	16.40	0	0.00	16.40	26	1,221	2.13%
2019/12/16	5	15.95	0	0.00	16.30	5	1,118	0.45%
2019/12/03	0	0.00	5	15.65	15.65	-5	1,082	-0.46%
2019/11/26	1	16.05	0	0.00	16.05	1	1,108	0.09%
2019/11/20	0	0.00	1.8	16.01	16.05	-1.8	1,002	-0.18%
2019/11/15	4	15.80	4	15.75	15.75	0	978	0.00%
2019/11/11	0	0.00	1	16.00	15.85	-1	1,007	-0.10%
2019/11/07	0	0.00	7	15.75	15.85	-7	1,114	-0.63%
2019/11/05	0	0.00	1	15.95	15.95	-1	1,137	-0.09%
2019/11/04	2	15.83	4	15.50	16.15	-2	1,123	-0.18%
2019/10/29	0	0.00	1	15.35	15.45	-1	1,100	-0.09%
2019/10/23	1	15.60	2	15.55	15.55	-1	1,108	-0.09%
2019/10/22	3	15.70	0	0.00	15.65	3	1,110	0.27%
2019/10/18	1	15.40	0	0.00	15.45	1	1,052	0.09%
2019/10/14	0	0.00	4	15.00	14.90	-4	1,153	-0.35%
2019/09/18	0	0.00	1	15.50	15.50	-1	1,771	-0.06%
2019/09/11	2	15.55	0	0.00	15.55	2	1,914	0.10%
2019/09/06	0	0.00	17	16.71	16.75	-17	2,004	-0.85%
2019/09/04	2	16.60	1	16.70	16.65	1	2,078	0.05%
2019/09/03	0	0.00	1	16.80	16.70	-1	2,121	-0.05%
2019/08/30	0	0.00	6	16.56	16.65	-6	2,122	-0.28%
2019/08/29	8	16.60	0	0.00	16.60	8	2,133	0.37%
2019/08/27	0	0.00	1	16.90	16.75	-1	2,153	-0.05%
2019/08/23	2	17.00	0	0.00	17.00	2	2,194	0.09%
2019/08/22	2	17.15	13	17.10	16.95	-11	2,218	-0.50%
2019/08/21	1	16.95	0	0.00	16.90	1	2,294	0.04%
2019/08/20	0	0.00	3	16.95	16.95	-3	2,438	-0.12%
2019/08/14	7	16.96	0	0.00	16.90	7	2,482	0.28%
2019/08/13	8	17.14	0	0.00	17.00	8	2,497	0.32%
2019/08/12	3	17.05	0	0.00	17.30	3	2,498	0.12%
2019/07/30	0	0.00	10	16.70	16.75	-10	2,918	-0.34%
2019/07/25	1	16.55	0	0.00	16.55	1	2,942	0.03%
2019/07/23	0	0.00	4	16.48	16.50	-4	2,950	-0.14%
2019/07/22	5	16.50	0	0.00	16.50	5	2,952	0.17%
2019/07/16	105	16.97	129	17.14	16.85	-24	3,096	-0.77%	大買/大賣/
2019/07/12	0	0.00	12	16.49	16.55	-12	2,963	-0.40%
2019/07/11	0	0.00	1	16.40	16.30	-1	2,970	-0.03%
2019/07/10	25	16.40	4	16.60	16.20	21	2,972	0.71%
2019/07/09	0	0.00	2	16.95	16.90	-2	2,923	-0.07%
2019/07/08	0	0.00	10	16.95	16.95	-10	2,937	-0.34%
2019/07/05	0	0.00	2	17.00	17.10	-2	2,968	-0.07%
2019/07/04	0	0.00	30	16.75	16.80	-30	2,975	-1.01%
2019/07/01	0	0.00	6	16.80	16.75	-6	3,039	-0.20%
2019/06/27	2	16.80	4	16.75	16.70	-2	3,137	-0.06%
2019/06/26	30	17.51	2	17.50	16.85	28	3,119	0.90%
2019/06/24	2	17.40	1	17.30	17.35	1	3,017	0.03%
2019/06/20	1	17.40	1	17.25	17.50	0	3,142	0.00%
2019/06/19	3	16.93	0	0.00	16.95	3	3,116	0.10%
2019/06/17	3	17.20	3	17.30	17.05	0	3,211	0.00%
2019/06/14	35	17.32	31	17.35	17.20	4	3,193	0.13%
2019/06/13	23	17.11	11	17.04	17.30	12	3,122	0.38%
2019/06/12	11	16.75	13	16.71	16.70	-2	3,046	-0.07%
2019/06/11	2	16.55	11	16.69	16.60	-9	3,029	-0.30%
2019/06/10	0	0.00	1	16.20	16.10	-1	2,978	-0.03%
2019/06/06	6	16.06	0	0.00	16.10	6	3,012	0.20%
2019/06/05	12	16.09	6	16.06	16.00	6	3,092	0.19%
2019/06/04	1	16.10	50	16.32	16.10	-49	3,076	-1.59%
2019/06/03	3	16.25	16	16.36	16.25	-13	3,049	-0.43%
2019/05/31	18	16.75	16	16.55	16.55	2	3,042	0.07%
2019/05/30	29	16.65	3	16.65	16.75	26	3,069	0.85%
2019/05/29	0	0.00	1	16.75	16.55	-1	3,034	-0.03%
2019/05/28	20	17.11	28	17.12	16.80	-8	3,003	-0.27%
2019/05/27	1	17.25	29	17.04	17.20	-28	2,901	-0.97%
2019/05/23	8	16.13	0	0.00	16.15	8	2,751	0.29%
2019/05/22	15	16.16	14	16.10	16.10	1	2,732	0.04%
2019/05/21	2	16.50	2	16.55	16.40	0	2,707	0.00%
2019/05/20	7	16.31	6	16.45	16.50	1	2,673	0.04%
2019/05/17	12	16.30	30	16.21	16.10	-18	2,636	-0.68%
2019/05/16	30	16.44	19	16.49	16.20	11	2,614	0.42%
2019/05/15	54	16.77	11	16.88	16.80	43	2,522	1.70%
2019/05/14	3	16.05	16	16.05	16.30	-13	2,444	-0.53%
2019/05/13	25	16.00	11	16.08	16.25	14	2,396	0.58%
2019/05/10	8	15.62	15	15.68	15.70	-7	2,232	-0.31%
2019/05/09	1	14.45	1	14.45	14.65	0	2,112	0.00%
2019/05/06	0	0.00	1	14.60	14.75	-1	2,125	-0.05%
2019/05/03	4	15.15	4	15.11	15.05	0	2,116	0.00%
2019/04/30	6	14.90	0	0.00	15.00	6	2,136	0.28%
2019/04/29	3	14.90	2	15.05	14.90	1	2,174	0.05%
2019/04/26	3	15.05	0	0.00	15.25	3	2,316	0.13%
2019/04/25	0	0.00	3	15.27	15.20	-3	2,334	-0.13%
2019/04/24	1	15.70	1	15.65	15.55	0	2,307	0.00%
2019/04/23	0	0.00	3	15.22	15.20	-3	2,203	-0.14%
2019/04/22	7	14.79	4	14.93	14.80	3	2,179	0.14%
2019/04/19	2	15.18	0	0.00	15.10	2	2,150	0.09%
2019/04/18	94	15.66	0	0.00	15.45	94	2,113	4.45%
2019/04/17	7	15.64	4	15.70	15.60	3	2,123	0.14%
2019/04/16	0	0.00	2	16.00	15.90	-2	2,103	-0.10%
2019/04/15	4	15.80	0	0.00	16.05	4	2,087	0.19%
2019/04/12	1	15.40	0	0.00	15.50	1	2,066	0.05%
2019/04/11	4	15.46	0	0.00	15.45	4	2,052	0.19%
2019/04/09	0	0.00	1	15.90	15.85	-1	1,993	-0.05%
2019/04/08	0	0.00	5	15.96	15.95	-5	1,993	-0.25%
2019/04/03	4	15.49	3	15.65	15.65	1	2,006	0.05%
2019/04/01	4	15.95	4.1	15.98	16.05	-0.1	2,165	0.00%
2019/03/29	2	15.75	2	15.70	15.65	0	2,125	0.00%
2019/03/28	20	15.98	0	0.00	15.65	20	2,164	0.92%
2019/03/27	11	15.89	0	0.00	15.85	11	2,210	0.50%
2019/03/26	8	15.00	2	15.10	15.20	6	2,096	0.29%
2019/03/25	9	14.77	0	0.00	14.90	9	2,048	0.44%
2019/03/22	1	14.40	0	0.00	14.50	1	1,937	0.05%
2019/03/21	2	14.20	0	0.00	14.20	2	1,927	0.10%
2019/03/20	6	14.15	40	14.29	14.15	-34	1,921	-1.77%
2019/03/19	0	0.00	8	13.55	13.70	-8	1,846	-0.43%
2019/03/18	0	0.00	9	13.55	13.50	-9	1,838	-0.49%
2019/03/15	0	0.00	3	13.55	13.60	-3	1,839	-0.16%
2019/03/12	15	13.80	0	0.00	13.70	15	1,810	0.83%
2019/03/11	13	13.73	3	13.95	14.00	10	1,770	0.56%
2019/03/08	3	13.12	0	0.00	13.20	3	1,673	0.18%
2019/03/07	1	13.30	0	0.00	13.20	1	1,663	0.06%
2019/02/26	1	12.95	0	0.00	12.90	1	1,591	0.06%
2019/02/19	1	13.10	0	0.00	13.15	1	1,542	0.06%
2019/02/14	0	0.00	1	13.20	13.15	-1	1,511	-0.07%
2019/02/12	0	0.00	23	13.49	13.50	-23	1,471	-1.56%
2019/01/30	0	0.00	5	13.30	13.30	-5	1,437	-0.35%
2019/01/29	0	0.00	10	13.25	13.25	-10	1,425	-0.70%
2019/01/25	2	13.15	0	0.00	13.15	2	1,383	0.14%
2019/01/24	0	0.00	1	13.10	13.25	-1	1,369	-0.07%
2019/01/23	0	0.00	2	13.30	13.20	-2	1,350	-0.15%
2019/01/18	40	13.68	0	0.00	13.30	40	1,260	3.17%
2019/01/15	0	0.00	1	12.20	12.15	-1	1,060	-0.09%
2019/01/14	1	12.30	0	0.00	12.30	1	1,052	0.09%
2018/12/26	1	13.00	3	12.70	12.50	-2	913	-0.22%
2018/12/24	0	0.00	3	13.28	13.30	-3	763	-0.39%
2018/12/21	4	12.85	0	0.00	12.85	4	548	0.73%
2018/12/20	0	0.00	5	13.15	12.55	-5	468	-1.07%
2018/12/12	1	12.55	0	0.00	12.65	1	227	0.44%
2018/12/04	21	12.40	20	12.39	12.40	1	152	0.66%
2018/11/26	0	0.00	1	11.65	11.40	-1	135	-0.74%
2018/10/15	0	0.00	3	10.45	10.50	-3	111	-2.68%
2018/10/12	0	0.00	2	10.10	10.30	-2	110	-1.81%
2018/06/08	0	0.00	6	12.77	12.75	-6	1,031	-0.58%
2018/06/04	5	13.04	1	13.00	12.90	4	1,018	0.39%
2018/05/30	0	0.00	2	12.55	12.55	-2	993	-0.20%
2018/05/28	0	0.00	4	13.08	13.05	-4	961	-0.42%
2018/05/25	0	0.00	2	12.70	12.80	-2	918	-0.22%
2018/05/23	2	12.80	2	13.00	12.55	0	913	0.00%
2018/05/18	0	0.00	1	12.40	12.30	-1	896	-0.11%
2018/05/08	0	0.00	1	12.10	12.30	-1	843	-0.12%
2018/05/04	9	12.45	9	12.30	12.20	0	832	0.00%
2018/05/02	20	12.25	20	12.35	12.35	0	819	0.00%
2018/04/25	0	0.00	10	12.15	12.20	-10	786	-1.27%
2018/04/20	1	11.70	0	0.00	11.50	1	663	0.15%
2018/04/18	1	11.20	0	0.00	11.20	1	643	0.16%
2018/04/13	0	0.00	4	12.10	11.90	-4	587	-0.68%
2018/04/12	4	12.33	1	12.10	12.10	3	555	0.54%
2018/04/11	2	13.00	1	13.55	12.40	1	501	0.20%
2018/04/10	2	14.15	2	14.35	13.55	0	454	0.00%
2018/04/09	39	14.31	31	14.49	14.75	8	407	1.96%
2018/04/03	15	12.70	16	13.04	13.45	-1	336	-0.30%
2018/04/02	0	0.00	11	11.78	12.25	-11	239	-4.60%
2018/03/31	0	0.00	35	11.13	11.15	-35	193	-18.05%
2018/03/30	0	0.00	6	10.85	10.80	-6	186	-3.21%
2018/03/29	0	0.00	5	10.80	10.75	-5	184	-2.71%
2018/03/28	0	0.00	5	10.80	10.70	-5	182	-2.74%
2018/03/27	0	0.00	15	10.75	10.80	-15	181	-8.25%
2018/03/14	0	0.00	5	10.70	10.70	-5	169	-2.94%
2018/02/26	0.5	10.55	0	0.00	10.55	0.5	169	0.30%
2018/02/12	10	10.35	0	0.00	10.35	10	159	6.26%
2018/02/05	1	10.25	0	0.00	10.25	1	143	0.70%
2018/01/12	50	10.54	0	0.00	10.50	50	161	30.87%
2018/01/11	15	10.65	0	0.00	10.65	15	151	9.90%
2018/01/10	19	10.64	0	0.00	10.70	19	151	12.54%