隆大 (5519)-新光-桃園券商分點個股進出

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
50.10
漲跌
▲0.50
漲幅
+1.01%
成交量
2,319張
產業
上市營建類股
232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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/06/13	5.1	49.31	10	50.10	50.10	-4.9	4,297	-0.11%
2024/06/12	8.2	49.28	22	49.54	49.60	-13.8	4,292	-0.32%
2024/06/11	12.5	52.83	12.1	51.96	52.30	0.5	4,219	0.01%
2024/06/07	28.9	53.22	14.1	53.37	52.40	14.8	4,141	0.36%
2024/06/06	8.1	49.02	24	50.15	51.00	-15.9	4,018	-0.40%
2024/06/05	24	49.12	8	49.48	48.90	16	4,006	0.40%
2024/06/04	40	49.11	35.6	50.10	50.00	4.4	3,937	0.11%
2024/06/03	4	45.89	17.6	46.38	48.00	-13.6	3,563	-0.38%
2024/05/31	3	43.72	10	43.38	43.65	-7	3,463	-0.20%
2024/05/30	3	42.00	4	42.54	41.65	-1	3,380	-0.03%
2024/05/29	0	0.00	2	41.20	41.55	-2	3,349	-0.06%
2024/05/28	3	41.03	0	0.00	41.05	3	3,316	0.09%
2024/05/24	0	39.75	0	0.00	39.85	0	3,285	0.00%
2024/05/23	4	40.77	1	40.50	40.35	3	3,261	0.09%
2024/05/22	6	41.44	0	0.00	41.55	6	3,223	0.19%
2024/05/21	1.1	42.01	0	0.00	41.85	1.1	3,208	0.03%
2024/05/20	8.1	43.02	5	42.50	42.40	3.1	3,220	0.10%
2024/05/17	19	43.38	19	43.90	43.95	0	3,172	0.00%
2024/05/16	0	42.75	2	42.50	42.55	-2	3,100	-0.06%
2024/05/15	6	41.99	6	41.75	41.50	0	3,056	0.00%
2024/05/14	1	41.59	1	41.40	41.95	0	3,030	0.00%
2024/05/13	8.1	42.42	2	42.53	41.75	6.1	2,995	0.20%
2024/05/10	8.1	42.06	12.2	41.75	41.85	-4	2,935	-0.14%
2024/05/09	19.2	44.88	8	45.27	43.25	11.2	2,834	0.40%
2024/05/08	11.4	45.68	8.4	47.14	45.30	3	2,682	0.11%
2024/05/07	16.2	49.44	11.1	49.48	48.70	5.1	2,540	0.20%
2024/05/06	23	54.10	25	54.42	54.10	-2	2,377	-0.08%
2024/05/03	22	52.66	16.8	53.14	54.50	5.3	2,203	0.24%
2024/05/02	3	51.73	0.4	51.95	52.00	2.6	1,922	0.13%
2024/04/30	1	47.16	3	47.30	47.35	-2	1,756	-0.11%
2024/04/29	5.5	47.83	9.2	47.87	47.55	-3.7	1,696	-0.22%
2024/04/26	0.2	43.50	4	43.94	44.10	-3.8	1,609	-0.23%
2024/04/25	1	43.21	7	43.78	43.70	-6	1,583	-0.38%
2024/04/24	2	42.55	0	0.00	42.60	2	1,557	0.13%
2024/04/23	0	0.00	8	42.63	42.95	-8	1,549	-0.52%
2024/04/22	1.1	43.16	4	43.10	41.60	-2.9	1,514	-0.19%
2024/04/19	8	42.62	6.5	41.74	42.20	1.5	1,479	0.10%
2024/04/18	5.7	41.42	10	41.80	42.90	-4.3	1,427	-0.30%
2024/04/17	4.1	39.59	15.1	39.78	40.10	-11	1,376	-0.80%
2024/04/16	8.1	38.69	11	38.58	38.10	-3	1,367	-0.22%
2024/04/15	0	0.00	5	39.64	39.65	-5	1,341	-0.37%
2024/04/12	2	39.65	3	39.57	39.80	-1	1,337	-0.07%
2024/04/11	7.1	39.14	12.8	39.11	39.10	-5.7	1,332	-0.43%
2024/04/10	3	40.15	6	40.09	40.05	-3	1,296	-0.23%
2024/04/09	1	40.20	7	40.84	40.80	-6	1,273	-0.47%
2024/04/08	6	39.26	32	39.35	40.45	-26	1,266	-2.05%
2024/04/03	5.1	40.86	5	41.21	40.55	0.1	1,216	0.01%
2024/04/02	1	42.10	5	42.00	42.30	-4	1,185	-0.34%
2024/04/01	0	0.00	1	41.90	40.90	-1	1,156	-0.09%
2024/03/29	0	0.00	4	40.43	40.75	-4	1,149	-0.35%
2024/03/28	9	40.26	14	40.24	40.20	-5	1,142	-0.43%
2024/03/27	0.1	40.05	1.1	40.37	40.45	-1.1	1,134	-0.09%
2024/03/26	5	39.90	1	39.10	39.00	4	1,120	0.36%
2024/03/25	0.7	38.60	0	0.00	38.85	0.7	1,098	0.06%
2024/03/22	5	38.06	2	38.35	38.00	3	1,093	0.27%
2024/03/21	1	38.50	18.1	38.52	39.10	-17.1	1,088	-1.57%
2024/03/20	14	37.18	2	37.50	37.00	12	1,061	1.13%
2024/03/19	4	37.90	0	0.00	37.80	4	1,052	0.38%
2024/03/18	1.1	36.80	2	37.25	38.00	-0.9	1,047	-0.08%
2024/03/15	8.1	38.00	1	38.85	37.90	7.1	1,029	0.69%
2024/03/14	1	39.30	1	38.75	39.30	0	1,021	0.00%
2024/03/13	4	38.02	14	38.05	38.50	-10	1,068	-0.94%
2024/03/12	1	38.05	2.5	38.37	37.90	-1.5	1,056	-0.14%
2024/03/11	9	36.61	1.4	38.15	35.95	7.6	980	0.78%
2024/03/08	3.8	34.61	0	0.00	34.70	3.8	895	0.42%
2024/03/07	0.1	35.50	1	35.50	35.60	-0.9	899	-0.10%
2024/03/06	2.1	35.70	3	36.10	35.85	-0.9	907	-0.10%
2024/03/05	1	35.45	0	0.00	35.40	1	908	0.11%
2024/03/04	5.5	35.55	0	0.00	35.90	5.5	910	0.60%
2024/02/23	0.1	35.98	0	0.00	35.30	0.1	917	0.01%
2024/02/22	4	35.41	1	35.45	35.45	3	919	0.33%
2024/02/21	27	35.51	3	35.25	35.85	24	924	2.60%
2024/02/20	10	34.30	9	34.12	34.10	1	901	0.11%
2024/02/19	10	32.38	1	32.10	33.35	9	909	0.99%
2024/02/15	0	0.00	1	31.55	31.90	-1	916	-0.11%
2024/02/01	2	31.90	0	0.00	32.00	2	990	0.20%
2024/01/31	0	0.00	2	31.80	31.50	-2	1,007	-0.20%
2024/01/29	1	31.10	5	31.07	31.20	-4	1,021	-0.39%
2024/01/26	3	30.35	0	0.00	30.40	3	1,011	0.30%
2024/01/25	0	0.00	29	30.33	30.30	-29	1,012	-2.86%
2024/01/24	3	30.13	2	30.33	30.15	1	1,008	0.10%
2024/01/23	4	29.80	0	0.00	29.95	4	1,007	0.40%
2024/01/22	4	29.70	84	30.30	30.45	-80	1,001	-7.99%
2024/01/17	0.1	29.15	0	0.00	28.85	0.1	971	0.01%
2024/01/15	1	29.90	6	30.07	30.20	-5	953	-0.52%
2024/01/12	5	29.46	0	0.00	29.40	5	944	0.53%
2024/01/10	6	29.58	0	0.00	29.55	6	950	0.63%
2024/01/09	2	30.15	0	0.00	30.05	2	949	0.21%
2024/01/08	0	0.00	100	30.40	30.65	-100	983	-10.17%
2024/01/05	4	29.93	85	30.14	30.05	-81	988	-8.20%
2024/01/04	0.1	30.00	13	30.02	29.90	-12.9	980	-1.32%
2024/01/03	3	29.95	1	30.00	30.00	2	979	0.20%
2024/01/02	2	30.20	89	30.09	30.20	-87	978	-8.89%
2023/12/28	2	29.85	1	29.75	29.70	1	962	0.10%
2023/12/27	9	29.98	16	30.07	30.05	-7	959	-0.73%
2023/12/26	1	29.90	35	29.99	30.00	-34	954	-3.56%
2023/12/25	21	29.17	5	29.26	29.15	16	937	1.71%
2023/12/22	5	29.20	10	29.22	29.15	-5	937	-0.53%
2023/12/21	5.2	29.10	0	0.00	29.00	5.2	929	0.56%
2023/12/18	1	29.70	50	30.00	29.75	-49	902	-5.43%
2023/12/15	0	0.00	1	30.00	30.00	-1	890	-0.11%
2023/12/14	0	0.00	0.1	30.20	30.00	-0.1	880	-0.01%
2023/12/11	7.1	29.75	3	30.00	29.95	4.1	846	0.48%
2023/12/08	6	30.92	55	31.23	30.80	-49	822	-5.95%
2023/12/07	0	0.00	5	30.50	29.85	-5	750	-0.67%
2023/12/05	2	29.20	0	0.00	29.20	2	711	0.28%
2023/12/04	10	29.18	3	29.40	29.45	7	705	0.99%
2023/12/01	2	29.50	1	29.60	29.65	1	673	0.15%
2023/11/30	1	29.15	0	0.00	29.20	1	662	0.15%
2023/11/29	4	29.13	0	0.00	28.95	4	652	0.61%
2023/11/28	0	0.00	3	29.55	29.35	-3	642	-0.47%
2023/11/27	4	29.25	1	29.30	29.20	3	637	0.47%
2023/11/24	2	28.90	4	28.90	28.80	-2	628	-0.32%
2023/11/22	1	29.30	2	29.30	29.55	-1	589	-0.17%
2023/11/21	0	0.00	1	29.90	29.50	-1	581	-0.17%
2023/11/20	3	29.85	0	0.00	29.90	3	565	0.53%
2023/11/17	1	29.35	2	29.75	29.80	-1	546	-0.18%
2023/11/16	0	0.00	10	29.50	29.50	-10	527	-1.90%
2023/11/15	1	28.60	4	28.50	28.60	-3	500	-0.60%
2023/11/13	1	27.80	6	27.95	27.80	-5	476	-1.05%
2023/11/10	13	27.35	10	27.61	27.20	3	455	0.66%
2023/11/09	13	27.96	2	28.25	28.50	11	416	2.64%
2023/11/08	4	27.09	4	27.50	27.55	0	382	0.00%
2023/11/07	2	26.65	1	26.50	26.65	1	358	0.28%
2023/11/06	11	26.27	9	26.58	26.50	2	355	0.56%
2023/11/03	0	0.00	2	25.40	25.40	-2	332	-0.60%
2023/11/01	3	25.02	0	0.00	25.00	3	322	0.93%
2023/10/25	0	0.00	1	25.10	25.15	-1	312	-0.32%
2023/10/17	0	0.00	2	24.95	24.90	-2	295	-0.68%
2023/10/16	1	24.90	12	25.30	25.20	-11	303	-3.63%
2023/10/13	10	24.90	0	0.00	24.45	10	277	3.61%
2023/09/28	0	0.00	0.1	23.65	23.60	-0.1	335	-0.04%
2023/09/26	0	0.00	0	23.05	22.95	0	334	-0.01%
2023/09/14	0	0.00	0.6	22.95	22.90	-0.6	352	-0.17%
2023/09/11	0.1	22.85	0	0.00	22.80	0.1	372	0.03%
2023/09/05	0	0.00	3	22.95	22.90	-3	379	-0.79%
2023/08/11	0	22.80	0	0.00	22.90	0	407	0.01%
2023/08/10	1	22.50	0	0.00	22.55	1	405	0.25%
2023/08/08	0	22.25	0	0.00	22.15	0	398	0.01%
2023/07/31	4	22.00	0	0.00	22.00	4	409	0.98%
2023/07/24	2	21.95	0	0.00	21.95	2	410	0.49%
2023/07/20	2	21.85	0	0.00	22.15	2	409	0.49%
2023/07/19	10.1	22.02	0	0.00	21.95	10.1	410	2.46%
2023/07/18	1	22.45	0	0.00	22.45	1	398	0.25%
2023/07/17	5	22.66	0	0.00	22.75	5	384	1.30%
2023/07/14	3	23.00	0	0.00	23.05	3	375	0.80%
2023/07/13	3	23.10	0	0.00	23.10	3	374	0.80%
2023/07/12	5	25.23	0	0.00	25.05	5	360	1.39%
2023/07/11	0	0.00	2	25.28	25.25	-2	353	-0.57%
2023/07/06	0	0.00	1	25.15	25.10	-1	356	-0.28%
2023/07/03	8	24.95	0	0.00	25.00	8	356	2.24%
2023/06/26	0	0.00	0.2	25.10	25.05	-0.2	362	-0.06%
2023/06/16	0	0.00	12	24.80	24.90	-12	351	-3.42%
2023/06/12	12	24.70	0	0.00	24.65	12	353	3.39%
2023/06/08	1	24.80	0	0.00	24.75	1	355	0.28%
2023/06/06	1	24.70	0	0.00	24.70	1	362	0.28%
2023/05/29	0	0.00	3	24.57	24.55	-3	408	-0.73%
2023/05/25	0.2	24.65	2	24.65	24.65	-1.8	436	-0.41%
2023/05/24	0	24.65	0	0.00	24.80	0	443	0.00%
2023/05/17	0	0.00	4	24.20	24.15	-4	431	-0.93%
2023/05/16	2	24.05	0	0.00	24.25	2	427	0.47%
2023/05/11	3	24.10	0	0.00	24.00	3	423	0.71%
2023/05/05	0	0.00	4	24.70	24.70	-4	406	-0.98%
2023/05/04	0	0.00	1	24.70	24.70	-1	405	-0.25%
2023/04/27	0	0.00	1	24.45	24.45	-1	395	-0.25%
2023/04/25	0	0.00	22	23.99	24.10	-22	395	-5.57%
2023/04/20	1	24.65	0	0.00	24.55	1	379	0.26%
2023/04/18	22	24.90	0	0.00	24.60	22	376	5.85%
2023/04/12	0	0.00	2	24.35	24.30	-2	330	-0.60%
2023/04/07	0	0.00	1	24.15	24.15	-1	310	-0.32%
2023/03/30	2	23.90	0	0.00	23.95	2	295	0.68%
2023/03/27	1	23.90	0	0.00	23.90	1	284	0.35%
2023/03/17	2	23.75	0	0.00	23.75	2	268	0.74%
2023/03/08	6	24.12	0	0.00	24.10	6	253	2.37%
2023/03/06	0	0.00	0.3	24.15	24.00	-0.3	241	-0.12%
2023/03/03	1	23.95	0	0.00	23.95	1	233	0.43%
2023/02/24	0	23.50	7	23.34	23.35	-7	207	-3.38%
2023/02/22	0	0.00	1	23.50	23.50	-1	173	-0.58%
2023/02/17	0	0.00	4	22.55	22.65	-4	159	-2.51%
2023/02/03	0	0.00	0	22.55	22.50	0	184	0.00%
2023/02/01	2	22.50	0	0.00	22.35	2	180	1.11%
2023/01/16	2	21.90	0	0.00	22.05	2	179	1.12%
2023/01/13	2	22.20	0	0.00	22.00	2	178	1.12%
2023/01/09	1	22.25	0	0.00	22.40	1	176	0.57%
2023/01/03	1	22.35	0	0.00	22.30	1	181	0.55%
2022/12/30	3	22.40	0	0.00	22.40	3	179	1.67%
2022/12/29	6	22.35	0	0.00	22.40	6	180	3.32%
2022/12/28	1	22.50	0	0.00	22.45	1	183	0.55%
2022/12/20	10	22.66	0	0.00	22.40	10	207	4.82%
2022/12/16	7	22.79	0	0.00	22.75	7	225	3.10%
2022/12/12	10	22.72	0	0.00	22.75	10	248	4.02%
2022/12/09	5	22.65	0	0.00	22.85	5	255	1.96%
2022/12/08	11	22.76	0	0.00	22.85	11	263	4.17%
2022/12/07	6	22.80	0	0.00	22.80	6	267	2.24%
2022/12/06	5	22.90	0	0.00	23.00	5	271	1.84%
2022/12/05	1	22.95	0	0.00	23.00	1	273	0.37%
2022/12/01	4	22.80	0	0.00	22.80	4	278	1.44%
2022/11/25	20	22.25	2	22.20	22.25	18	272	6.59%
2022/11/24	15	22.20	0	0.00	22.20	15	273	5.48%
2022/11/23	2	22.15	0	0.00	22.15	2	274	0.73%
2022/11/21	2	22.00	0	0.00	22.10	2	276	0.72%
2022/11/17	1	22.00	0	0.00	22.20	1	287	0.35%
2022/11/15	2	22.15	0	0.00	22.25	2	289	0.69%
2022/11/14	0	0.00	0.3	22.21	22.20	-0.3	286	-0.10%
2022/11/11	2	22.10	0	0.00	22.20	2	280	0.71%
2022/11/09	0	0.00	1.1	22.20	22.20	-1.1	278	-0.39%
2022/11/07	0	0.00	2	21.33	21.50	-2	273	-0.73%
2022/10/28	1	20.50	0	0.00	20.50	1	328	0.30%
2022/10/25	2	20.45	0	0.00	20.50	2	345	0.58%
2022/10/24	10	20.50	0	0.00	20.50	10	349	2.86%
2022/10/17	2	20.75	1.4	20.86	20.70	0.6	353	0.17%
2022/10/13	10	21.00	0	0.00	20.85	10	354	2.83%
2022/10/12	10	21.30	0	0.00	21.35	10	349	2.86%
2022/10/11	10	21.55	0	0.00	21.60	10	346	2.88%
2022/10/07	5	21.85	0	0.00	21.90	5	345	1.45%
2022/10/05	1	21.90	0	0.00	21.95	1	348	0.29%
2022/10/03	20	21.50	0	0.00	21.90	20	349	5.72%
2022/09/30	2	21.75	0	0.00	21.75	2	349	0.57%
2022/09/29	0	0.00	1	21.75	21.80	-1	354	-0.28%
2022/09/28	62	21.90	0	0.00	21.45	62	355	17.45%
2022/09/27	21	22.00	25	21.97	22.25	-4	346	-1.15%
2022/09/26	40	22.29	0	0.00	22.05	40	343	11.63%
2022/09/23	3	22.48	0.5	22.61	22.50	2.5	340	0.72%
2022/09/22	24	22.48	1	22.50	22.50	23	342	6.72%
2022/09/21	1	22.40	0	0.00	22.45	1	337	0.30%
2022/09/20	10	22.40	1	22.40	22.40	9	338	2.66%
2022/09/19	29	22.26	0	0.00	22.35	29	333	8.69%
2022/09/16	3	22.25	1	22.35	22.25	2	326	0.61%
2022/09/15	1	22.20	0	0.00	22.20	1	323	0.31%
2022/09/14	0	0.00	0.1	22.20	22.20	-0.1	318	-0.03%
2022/09/13	0	0.00	2	22.70	22.10	-2	314	-0.64%
2022/09/12	0.5	21.90	0	0.00	21.90	0.5	314	0.16%
2022/09/08	8	21.83	0	0.00	21.80	8	311	2.57%
2022/09/06	0	0.00	0	22.10	21.90	0	304	0.00%
2022/09/02	1	21.65	0	0.00	21.65	1	311	0.32%
2022/08/30	0	0.00	0.1	21.95	21.80	-0.1	318	-0.03%
2022/08/29	1	21.60	0	0.00	21.70	1	320	0.31%
2022/08/26	0	0.00	0.1	21.90	21.95	-0.1	318	-0.03%
2022/08/24	0	0.00	0.1	21.85	21.90	-0.1	312	-0.03%
2022/08/23	0	0.00	0.3	21.80	21.75	-0.3	307	-0.09%
2022/08/15	1	21.20	0	0.00	21.25	1	309	0.32%
2022/08/10	0	0.00	1	21.00	21.05	-1	308	-0.32%
2022/08/08	10	20.40	0	0.00	20.40	10	326	3.06%
2022/08/05	0	0.00	0	23.40	22.65	0	311	-0.01%
2022/08/03	0	0.00	0.5	22.50	22.40	-0.5	288	-0.17%
2022/08/02	0	0.00	0.2	22.60	22.60	-0.2	289	-0.05%
2022/07/04	10	21.30	0	0.00	21.25	10	375	2.66%
2022/07/01	10	21.30	0	0.00	21.30	10	395	2.53%
2022/06/30	5	21.80	0	0.00	21.75	5	405	1.23%
2022/06/28	20	21.94	0	0.00	21.95	20	448	4.46%
2022/06/27	0	0.00	1	22.20	22.10	-1	460	-0.22%
2022/06/23	22	21.81	0	0.00	21.95	22	475	4.62%
2022/06/22	30	21.97	0	0.00	21.85	30	480	6.24%
2022/06/21	5	22.00	0	0.00	22.15	5	492	1.01%
2022/06/20	20	22.00	0	0.00	22.00	20	519	3.85%
2022/06/14	12	22.01	1	22.20	22.15	11	566	1.94%
2022/06/13	10	22.10	2	22.35	22.30	8	564	1.42%
2022/06/08	0	0.00	2	22.53	22.55	-2	560	-0.36%
2022/06/02	1	22.05	0	0.00	21.95	1	585	0.17%
2022/06/01	0	0.00	0.1	22.35	22.10	-0.1	595	-0.01%
2022/05/31	0	0.00	0.2	22.28	22.10	-0.2	603	-0.03%
2022/05/27	2	21.60	1.5	21.88	22.05	0.5	610	0.08%
2022/05/25	0.3	21.60	0.1	21.90	21.80	0.2	624	0.03%
2022/05/24	4	21.63	7.2	21.65	21.60	-3.2	636	-0.51%
2022/05/23	2	21.75	0.6	21.76	21.65	1.4	638	0.22%
2022/05/18	0	0.00	1	21.85	22.00	-1	650	-0.15%
2022/05/17	3	21.15	1	21.45	21.50	2	655	0.31%
2022/05/16	11	21.15	2	21.15	21.25	9	657	1.37%
2022/05/09	1	22.15	0	0.00	22.10	1	686	0.15%
2022/05/05	1	22.90	0	0.00	22.95	1	671	0.15%
2022/05/03	2	22.95	1	22.95	22.95	1	679	0.15%
2022/04/29	2	23.00	0	0.00	23.00	2	684	0.29%
2022/04/25	0	0.00	0.6	23.47	23.25	-0.6	688	-0.09%
2022/04/14	0	0.00	5	23.80	23.80	-5	755	-0.66%
2022/04/13	1	23.50	0	0.00	23.40	1	767	0.13%
2022/04/12	2	23.15	2	23.45	23.35	0	776	0.00%
2022/04/11	5	23.75	0	0.00	23.60	5	788	0.63%
2022/04/07	16	24.12	0	0.00	23.95	16	800	2.00%
2022/04/06	5.1	24.54	0.4	24.75	24.60	4.7	788	0.59%
2022/03/31	0	25.00	2.2	24.62	25.10	-2.2	751	-0.29%
2022/03/30	0	0.00	3	24.47	24.50	-3	724	-0.41%
2022/03/28	5	24.10	16	24.35	24.35	-11	703	-1.56%
2022/03/24	0	0.00	11	24.40	24.40	-11	689	-1.60%
2022/03/23	0.3	23.95	0.3	24.05	24.20	-0.1	677	-0.01%
2022/03/22	0	0.00	0.1	23.65	23.65	-0.1	651	-0.02%
2022/03/21	0	0.00	0.1	23.50	23.55	-0.1	645	-0.02%
2022/03/18	0	0.00	2.5	23.49	23.60	-2.5	636	-0.39%
2022/03/17	2	22.95	0	0.00	23.10	2	609	0.33%
2022/03/16	0.2	22.85	1	22.95	22.80	-0.8	607	-0.13%
2022/03/15	1.8	22.92	0	0.00	22.85	1.8	608	0.29%
2022/03/14	2	22.95	0	0.00	22.95	2	608	0.33%
2022/03/04	0	0.00	9	23.25	23.30	-9	584	-1.54%
2022/03/03	1	23.20	2	23.18	23.20	-1	582	-0.17%
2022/03/02	1	23.00	0	0.00	23.05	1	584	0.17%
2022/03/01	0	23.20	0	0.00	22.80	0	581	0.00%
2022/02/24	0	0.00	8	22.75	22.75	-8	574	-1.39%
2022/02/21	0	0.00	1	23.50	23.35	-1	567	-0.18%
2022/02/16	0	0.00	37	23.20	23.20	-37	589	-6.28%
2022/02/14	1	23.10	0	0.00	23.05	1	666	0.15%
2022/02/11	1	23.10	2	23.48	23.55	-1	700	-0.14%
2022/02/10	8	23.15	0.1	23.00	23.15	8	679	1.17%
2022/02/09	0	0.00	2	23.00	23.00	-2	664	-0.30%
2022/02/08	0	0.00	0.1	22.75	22.75	-0.1	654	-0.01%
2022/02/07	0	0.00	1	22.20	22.50	-1	655	-0.15%
2022/01/26	6	22.10	0	0.00	22.15	6	655	0.92%
2022/01/24	0.2	22.35	0	0.00	22.25	0.2	650	0.03%
2022/01/21	0	0.00	6	22.45	22.45	-6	646	-0.93%
2022/01/19	7.4	22.93	0	0.00	23.00	7.4	634	1.17%
2022/01/12	0	0.00	1	22.79	22.80	-1	606	-0.17%
2022/01/11	37	23.00	0	23.00	22.85	37	592	6.24%
2022/01/10	1	22.85	1.2	22.81	22.85	-0.2	576	-0.04%
2022/01/06	2	22.40	5	22.51	22.50	-3	551	-0.54%
2022/01/05	0	0.00	2	22.35	22.30	-2	549	-0.36%
2022/01/04	0	0.00	4	22.05	22.15	-4	537	-0.74%
2022/01/03	0	0.00	2	21.70	21.80	-2	519	-0.38%
2021/12/29	0	0.00	6	21.60	21.55	-6	503	-1.19%
2021/12/14	0	0.00	1	21.05	21.05	-1	669	-0.15%
2021/12/13	5	21.25	0	0.00	21.25	5	675	0.74%
2021/12/07	6	21.40	0	0.00	21.35	6	707	0.85%
2021/12/06	0	0.00	6	21.25	21.30	-6	705	-0.85%
2021/12/02	6	21.05	0	0.00	21.05	6	713	0.84%
2021/11/29	0	0.00	5	20.40	20.75	-5	750	-0.67%
2021/11/26	5	20.90	0	0.00	20.90	5	762	0.66%
2021/11/23	1	21.20	0	0.00	21.10	1	839	0.12%
2021/11/19	2	21.10	0	0.00	21.20	2	861	0.23%
2021/11/18	10	21.38	2	21.30	21.30	8	871	0.92%
2021/11/17	2	21.50	0	0.00	21.40	2	874	0.23%
2021/11/15	1	21.75	0	0.00	21.55	1	875	0.11%
2021/11/12	2	21.75	0	0.00	21.75	2	872	0.23%
2021/11/11	8	21.95	12.6	22.02	22.05	-4.6	854	-0.53%
2021/11/10	0	0.00	0	21.10	21.05	0	812	0.00%
2021/11/04	0	0.00	1	20.70	20.70	-1	808	-0.12%
2021/11/03	0	0.00	2	20.50	20.55	-2	809	-0.25%
2021/10/08	0	22.50	0	0.00	21.25	0	920	0.00%
2021/10/06	0	0.00	7	21.15	21.10	-7	935	-0.75%
2021/10/05	0	0.00	1	21.05	21.25	-1	946	-0.11%
2021/10/04	0	0.00	2	21.15	21.05	-2	952	-0.21%
2021/10/01	1	21.40	8.2	21.60	21.40	-7.2	968	-0.75%
2021/09/30	2	21.75	1	21.70	21.75	1	962	0.10%
2021/09/09	1	19.35	0	0.00	19.50	1	949	0.11%
2021/09/08	1	19.55	0	0.00	19.50	1	957	0.10%
2021/09/03	1.1	19.76	0	0.00	19.80	1.1	973	0.11%
2021/09/02	0	0.00	2	19.85	19.90	-2	975	-0.21%
2021/09/01	1	20.00	2	20.00	20.05	-1	969	-0.10%
2021/08/30	5.5	20.60	0	0.00	20.60	5.5	958	0.57%
2021/08/27	2	22.45	15	22.28	22.50	-13	942	-1.38%
2021/08/23	1	22.00	0	0.00	22.00	1	960	0.10%
2021/08/19	2	21.90	0	0.00	21.70	2	966	0.21%
2021/08/18	1	21.70	0	0.00	21.85	1	967	0.10%
2021/08/16	2	21.75	0	0.00	21.80	2	985	0.20%
2021/08/05	5	22.50	0	0.00	22.50	5	1,230	0.41%
2021/07/28	1	21.95	0	0.00	22.20	1	1,705	0.06%
2021/07/27	2	22.40	0	0.00	22.35	2	1,786	0.11%
2021/07/22	2	22.30	0	0.00	22.35	2	1,994	0.10%
2021/07/21	4	22.60	6	22.70	22.40	-2	2,202	-0.09%
2021/07/20	1	22.90	0	0.00	23.05	1	2,278	0.04%
2021/07/19	2	23.08	0	0.00	23.35	2	2,360	0.08%
2021/07/13	1	22.30	0	0.00	22.30	1	2,916	0.03%
2021/07/12	3	22.40	2	22.35	22.35	1	3,026	0.03%
2021/07/08	4	22.73	2	22.58	22.80	2	3,129	0.06%
2021/07/07	1	22.25	0	0.00	22.30	1	3,290	0.03%
2021/07/06	0	0.00	1	22.05	22.10	-1	3,373	-0.03%
2021/07/05	1	22.10	0	0.00	21.95	1	3,551	0.03%
2021/07/02	15	21.85	0	0.00	21.90	15	3,579	0.42%
2021/06/30	0	0.00	3	21.90	21.90	-3	3,643	-0.08%
2021/06/22	0	0.00	2	21.30	20.95	-2	3,675	-0.05%
2021/06/21	0	0.00	6	21.32	21.05	-6	3,665	-0.16%
2021/06/11	0	0.00	23	21.85	21.90	-23	3,741	-0.61%
2021/06/10	2	21.80	0	0.00	21.80	2	3,785	0.05%
2021/06/09	1	22.10	4	22.20	22.10	-3	3,844	-0.08%
2021/06/08	2	22.05	0	0.00	22.10	2	3,849	0.05%
2021/06/07	0.1	22.02	0	0.00	22.15	0.1	3,862	0.00%
2021/06/03	2.1	22.60	1.1	22.75	22.60	1	3,872	0.03%
2021/06/02	35.1	22.94	30	22.73	22.70	5.1	3,917	0.13%
2021/06/01	1	22.70	1.2	22.68	22.75	-0.2	3,900	0.00%
2021/05/31	2	22.10	0	0.00	22.05	2	3,882	0.05%
2021/05/28	0	0.00	1	22.30	22.10	-1	3,921	-0.03%
2021/05/27	0	0.00	1	22.10	22.00	-1	4,040	-0.02%
2021/05/26	0	0.00	1	22.00	22.00	-1	4,246	-0.02%
2021/05/25	11	22.08	10	21.85	21.85	1	4,450	0.02%
2021/05/21	0	0.00	1	21.80	21.85	-1	4,602	-0.02%
2021/05/19	0	0.00	8	21.24	21.40	-8	4,636	-0.17%
2021/05/18	1	20.40	2	20.40	21.05	-1	4,614	-0.02%
2021/05/17	0	0.00	6	19.78	19.30	-6	4,572	-0.13%
2021/05/14	2.5	21.55	0	0.00	20.80	2.5	4,516	0.05%
2021/05/13	0.1	21.50	18	21.20	21.20	-17.9	4,462	-0.40%
2021/05/12	18	22.93	23	21.81	21.50	-5	4,404	-0.11%
2021/05/11	33	24.04	55	24.04	22.90	-22	4,266	-0.52%
2021/05/10	0	0.00	14	23.74	23.90	-14	4,095	-0.34%
2021/05/07	0	0.00	3	23.35	23.35	-3	4,050	-0.07%
2021/05/06	1	22.80	3	22.90	22.80	-2	4,003	-0.05%
2021/05/05	5	23.15	3	23.05	22.95	2	3,953	0.05%
2021/05/04	9	23.59	19	22.66	22.85	-10	3,904	-0.26%
2021/05/03	5	24.00	3	24.20	23.95	2	3,814	0.05%
2021/04/29	9	24.33	1	24.25	24.40	8	3,751	0.21%
2021/04/28	19	24.37	5	24.44	24.50	14	3,663	0.38%
2021/04/27	71	24.87	24	24.93	24.30	47	3,594	1.31%
2021/04/26	24	23.99	31	24.09	24.20	-7	3,379	-0.21%
2021/04/23	9	23.71	3	23.40	23.75	6	3,288	0.18%
2021/04/22	29	24.63	15	24.84	24.10	14	3,211	0.44%
2021/04/21	14	24.35	14	24.18	24.75	0	3,058	0.00%
2021/04/20	13	23.13	37	23.25	23.75	-24	2,912	-0.82%
2021/04/19	38.3	23.21	16	22.87	23.50	22.3	2,798	0.80%
2021/04/16	35	21.02	12	21.33	21.40	23	2,617	0.88%
2021/04/15	6	20.68	1	20.75	20.60	5	2,497	0.20%
2021/04/14	5	20.26	0	0.00	20.45	5	2,455	0.20%
2021/04/13	25	20.56	18	20.75	20.45	7	2,373	0.29%
2021/04/12	21	20.61	20	20.43	20.50	1	2,185	0.05%
2021/04/09	29	20.08	7	20.29	20.30	22	2,092	1.05%
2021/04/08	11	19.34	7	19.40	19.30	4	1,910	0.21%
2021/04/07	6	19.32	10	19.15	19.25	-4	1,877	-0.21%
2021/04/06	6	18.82	0	0.00	18.85	6	1,831	0.33%
2021/04/01	2	18.55	0	0.00	18.60	2	1,808	0.11%
2021/03/31	3	18.68	0.2	18.60	18.65	2.8	1,798	0.16%
2021/03/30	3	18.50	8	18.50	18.65	-5	1,774	-0.28%
2021/03/29	10	18.65	0	0.00	18.65	10	1,761	0.57%
2021/03/26	2	18.15	0	0.00	18.20	2	1,725	0.12%
2021/03/23	4	17.88	6.2	18.01	18.15	-2.2	1,710	-0.13%
2021/03/19	1	17.75	0	0.00	17.75	1	1,683	0.06%
2021/03/15	2	18.70	3	17.93	18.70	-1	1,531	-0.07%
2021/03/12	1	17.75	1	17.70	17.75	0	1,475	0.00%
2021/03/08	0	0.00	3	18.08	18.10	-3	1,430	-0.21%
2021/03/05	1	17.15	6	17.21	17.15	-5	1,386	-0.36%
2021/03/04	1	17.30	1	17.35	17.40	0	1,397	0.00%
2021/03/03	3	17.38	0	0.00	17.60	3	1,388	0.22%
2021/03/02	0	0.00	5	18.41	17.80	-5	1,337	-0.37%
2021/02/26	10	18.50	14	18.34	18.00	-4	1,222	-0.33%
2021/02/25	1	18.00	12	17.73	18.00	-11	1,037	-1.06%
2021/02/24	40	17.00	51	16.71	17.00	-11	827	-1.33%
2021/02/22	0	0.00	5	15.95	15.95	-5	649	-0.77%
2021/02/18	1	15.10	0	0.00	15.10	1	571	0.17%
2021/02/17	1	14.80	0	0.00	14.80	1	574	0.17%
2021/02/03	1	14.60	0	0.00	14.75	1	581	0.17%
2021/02/01	0	0.00	0.1	14.50	14.30	-0.1	587	-0.01%
2021/01/28	0	0.00	1	14.42	14.35	-1	587	-0.17%
2021/01/26	0	0.00	0	14.80	14.50	0	592	0.00%
2021/01/25	2	14.40	0	0.00	14.55	2	593	0.34%
2021/01/22	2	14.50	0	0.00	14.55	2	594	0.34%
2021/01/20	1	14.65	0	0.00	14.60	1	599	0.17%
2021/01/19	0	0.00	2	15.05	15.05	-2	589	-0.34%
2021/01/18	0	0.00	3	14.93	14.90	-3	588	-0.51%
2021/01/15	12	14.96	4	14.75	14.75	8	586	1.37%
2021/01/12	0	0.00	0.2	16.50	15.05	-0.2	564	-0.04%
2021/01/08	0	0.00	0	16.02	15.25	0	558	0.00%
2021/01/07	0.2	15.20	0	0.00	15.25	0.2	556	0.04%
2021/01/06	1	15.40	0	0.00	15.25	1	557	0.18%
2021/01/04	0	0.00	0	16.20	15.55	0	560	0.00%
2020/12/31	2	15.60	0	16.50	15.60	2	577	0.34%
2020/12/30	0	0.00	2	15.65	15.60	-2	570	-0.35%
2020/12/29	2	15.55	2	15.40	15.55	0	566	0.00%
2020/12/28	0	0.00	0	16.15	15.35	0	559	0.00%
2020/12/25	0	0.00	0	16.30	15.30	0	556	0.00%
2020/12/24	0	0.00	0	16.30	15.20	0	556	0.00%
2020/12/22	0	0.00	2.2	15.40	15.15	-2.2	581	-0.37%
2020/12/21	0	0.00	3.1	15.40	15.40	-3.1	590	-0.53%
2020/12/16	0.1	15.05	0	0.00	15.30	0.1	630	0.01%
2020/12/15	0	0.00	0.4	15.25	15.05	-0.4	636	-0.06%
2020/12/09	0	0.00	1	15.25	15.20	-1	665	-0.15%
2020/12/08	0	0.00	0.3	15.51	15.25	-0.3	671	-0.05%
2020/12/07	0	0.00	1	15.55	15.55	-1	673	-0.15%
2020/12/04	0	0.00	5	15.50	15.50	-5	686	-0.73%
2020/12/03	0	0.00	0.1	15.70	15.60	-0.1	706	-0.01%
2020/12/02	1	15.60	0	0.00	15.65	1	748	0.13%
2020/12/01	0.2	16.00	2.5	15.84	15.80	-2.3	807	-0.29%
2020/11/30	0	0.00	3	15.98	15.95	-3	821	-0.37%
2020/11/27	1	15.75	2.5	15.77	15.80	-1.5	843	-0.18%
2020/11/25	3	15.57	0	0.00	15.60	3	913	0.33%
2020/11/24	5	15.45	5	15.26	15.45	0	924	0.00%
2020/11/23	0	0.00	2	15.10	15.15	-2	916	-0.22%
2020/11/20	0	0.00	0.5	15.16	15.05	-0.5	953	-0.05%
2020/11/18	0	0.00	10	15.05	15.10	-10	1,007	-0.99%
2020/11/17	0	0.00	3	15.15	15.15	-3	1,024	-0.29%
2020/11/16	3	15.05	3.5	15.10	15.10	-0.5	1,068	-0.04%
2020/11/13	2	15.07	1	15.10	15.10	1	1,105	0.09%
2020/11/12	0	0.00	21.1	15.11	15.10	-21.1	1,122	-1.88%
2020/11/11	0	0.00	16.5	15.13	15.15	-16.5	1,152	-1.44%
2020/11/10	4	15.05	0	0.00	15.05	4	1,161	0.35%
2020/11/09	1	15.05	0	0.00	15.05	1	1,162	0.09%
2020/10/26	0	0.00	1	15.15	15.10	-1	1,370	-0.07%
2020/10/22	1	15.05	0	0.00	15.10	1	1,394	0.07%
2020/10/21	5	15.06	0	0.00	15.10	5	1,402	0.36%
2020/10/20	5	15.08	0	0.00	15.10	5	1,416	0.35%
2020/10/19	12	15.09	0	0.00	15.15	12	1,423	0.84%
2020/10/16	3	15.00	0	0.00	15.05	3	1,429	0.21%
2020/10/15	9	15.05	0	0.00	15.05	9	1,437	0.63%
2020/10/14	2	15.00	0	0.00	15.15	2	1,437	0.14%
2020/10/13	8	15.09	0	0.00	15.05	8	1,444	0.55%
2020/10/12	21	15.19	0	0.00	15.20	21	1,450	1.45%
2020/10/08	0	0.00	1	15.15	15.15	-1	1,446	-0.07%
2020/09/25	0	0.00	2	14.30	14.25	-2	1,491	-0.13%
2020/09/23	0	0.00	8	14.76	14.65	-8	1,484	-0.54%
2020/09/11	1	15.05	0	0.00	15.05	1	1,535	0.07%
2020/09/10	1	15.00	0	0.00	15.00	1	1,528	0.07%
2020/09/09	0	0.00	1	15.20	15.20	-1	1,512	-0.07%
2020/09/04	15	17.05	2	17.15	17.10	13	1,457	0.89%
2020/09/03	0	0.00	2	17.15	17.15	-2	1,407	-0.14%
2020/09/02	11	17.05	0	0.00	17.30	11	1,394	0.79%
2020/09/01	5	17.55	1	17.70	17.40	4	1,376	0.29%
2020/08/31	7	17.49	2	17.50	17.55	5	1,346	0.37%
2020/08/27	1	17.20	0	0.00	17.20	1	1,278	0.08%
2020/08/25	1	17.10	0	0.00	17.10	1	1,230	0.08%
2020/08/24	2	17.05	14	16.95	17.05	-12	1,195	-1.00%
2020/08/21	0	0.00	1	16.85	16.90	-1	1,181	-0.08%
2020/08/20	14	16.45	21	16.71	16.45	-7	1,169	-0.60%
2020/08/19	0	0.00	10	16.84	16.85	-10	1,134	-0.88%
2020/08/17	0	0.00	1	16.50	16.55	-1	1,095	-0.09%
2020/08/13	0	0.00	2	16.15	16.15	-2	1,085	-0.18%
2020/08/11	0	0.00	1	16.45	16.30	-1	1,086	-0.09%
2020/08/06	0	0.00	10	16.10	16.20	-10	1,066	-0.94%
2020/08/05	10	16.10	0	0.00	16.15	10	1,070	0.93%
2020/08/04	3	16.25	4	16.23	16.25	-1	1,063	-0.09%
2020/07/28	3	15.15	1	15.15	15.15	2	1,109	0.18%
2020/07/22	1	15.60	0	0.00	15.65	1	1,167	0.09%
2020/07/14	2	15.60	0	0.00	15.65	2	1,173	0.17%
2020/07/09	10	15.80	10	15.80	15.80	0	1,173	0.00%
2020/07/08	15	15.85	0	0.00	15.85	15	1,178	1.27%
2020/07/03	0	0.00	5	15.90	15.90	-5	1,211	-0.41%
2020/07/02	1	15.90	10	15.85	15.90	-9	1,221	-0.74%
2020/06/24	30	15.65	15	15.68	15.65	15	1,208	1.24%
2020/06/18	15	15.35	0	0.00	15.35	15	1,169	1.28%
2020/06/17	0	0.00	25	15.25	15.30	-25	1,165	-2.14%
2020/06/10	1	15.45	1	15.40	15.40	0	1,209	0.00%
2020/06/09	2	15.65	0	0.00	15.60	2	1,222	0.16%
2020/06/05	0	0.00	5	15.40	15.40	-5	1,212	-0.41%
2020/05/27	0	0.00	1	15.15	15.10	-1	1,225	-0.08%
2020/05/22	1	14.95	0	0.00	14.85	1	1,210	0.08%
2020/05/18	0	0.00	5	14.65	14.75	-5	1,164	-0.43%
2020/05/14	1	14.65	10	14.75	14.65	-9	1,145	-0.79%
2020/05/13	5	14.75	0	0.00	14.75	5	1,135	0.44%
2020/05/12	1	14.65	0	0.00	14.65	1	1,132	0.09%
2020/05/08	0	0.00	5	14.80	14.75	-5	1,139	-0.44%
2020/05/06	0	0.00	8	14.80	14.80	-8	1,158	-0.69%
2020/05/05	1	15.25	5	15.20	14.85	-4	1,144	-0.35%
2020/04/30	5	14.40	0	0.00	14.45	5	1,037	0.48%
2020/04/29	7	14.03	2	14.00	14.05	5	1,036	0.48%
2020/04/27	0	0.00	10	13.45	13.65	-10	1,085	-0.92%
2020/04/22	10	12.80	0	0.00	12.80	10	1,097	0.91%
2020/04/17	1	13.45	1	13.20	13.25	0	1,283	0.00%
2020/04/16	3	13.40	0	0.00	13.40	3	1,345	0.22%
2020/04/15	15	13.48	0	0.00	13.55	15	1,374	1.09%
2020/04/14	5	13.40	0	0.00	13.45	5	1,381	0.36%
2020/03/19	0	0.00	2	10.35	10.15	-2	1,590	-0.13%
2020/03/12	0	0.00	0.1	14.65	12.65	-0.1	1,580	0.00%
2020/03/11	2	13.60	0	0.00	13.40	2	1,557	0.13%
2020/03/09	3	13.55	0.1	13.60	13.55	2.9	1,559	0.19%
2020/02/24	0.1	14.45	8	14.42	14.40	-7.9	1,708	-0.46%
2020/02/21	0	0.00	3	14.65	14.60	-3	1,734	-0.17%
2020/02/11	7	14.35	0	0.00	14.35	7	1,810	0.39%
2020/02/10	5	14.45	0	0.00	14.50	5	1,788	0.28%
2020/02/05	1	15.00	0	0.00	15.00	1	1,835	0.05%
2020/02/04	0	0.00	1	14.95	15.00	-1	1,822	-0.05%
2020/01/20	0	0.00	1	16.30	16.25	-1	1,706	-0.06%
2020/01/17	1	16.20	0	0.00	16.25	1	1,697	0.06%
2020/01/14	10	16.30	0	0.00	16.25	10	1,682	0.59%
2020/01/09	0	0.00	6	16.60	16.65	-6	1,484	-0.40%
2020/01/03	0.1	16.35	0	0.00	16.45	0.1	1,410	0.01%
2020/01/02	7	16.65	13	16.55	16.55	-6	1,385	-0.43%
2019/12/31	5	16.52	4	16.55	16.60	1	1,359	0.07%
2019/12/30	6	16.25	7	16.20	16.25	-1	1,287	-0.08%
2019/12/27	10	16.10	0	0.00	16.20	10	1,276	0.78%
2019/12/26	0	0.00	20	16.15	16.20	-20	1,265	-1.58%
2019/12/23	2	16.20	2	16.35	16.20	0	1,266	0.00%
2019/12/18	2	16.25	0	0.00	16.20	2	1,232	0.16%
2019/12/17	10	16.38	2	16.35	16.40	8	1,221	0.65%
2019/12/16	7	16.35	0	0.00	16.30	7	1,118	0.63%
2019/12/11	13	16.07	0	0.00	16.05	13	1,071	1.21%
2019/12/10	0	0.00	1	15.95	16.05	-1	1,054	-0.09%
2019/12/02	7	15.65	123	15.62	15.70	-116	1,095	-10.59%	大賣/鉅額交易
2019/11/25	2	16.20	0	0.00	15.95	2	1,128	0.18%
2019/11/15	10	15.75	5	15.80	15.75	5	978	0.51%
2019/11/14	0	0.00	1	16.05	15.85	-1	977	-0.10%
2019/11/13	60	16.00	0	0.00	15.95	60	981	6.11%
2019/11/11	20	15.95	0	0.00	15.85	20	1,007	1.98%
2019/11/08	23	15.76	6	15.80	15.80	17	1,031	1.65%
2019/11/07	12	15.84	1	15.80	15.85	11	1,114	0.99%
2019/11/04	0	0.00	17	15.88	16.15	-17	1,123	-1.51%
2019/10/29	0	0.00	5	15.50	15.45	-5	1,100	-0.45%
2019/10/28	0	0.00	30	15.49	15.50	-30	1,106	-2.71%
2019/10/25	0	0.00	5	15.50	15.45	-5	1,107	-0.45%
2019/10/23	0	0.00	5	15.55	15.55	-5	1,108	-0.45%
2019/10/22	2	15.65	0	0.00	15.65	2	1,110	0.18%
2019/10/21	1	15.85	21	15.47	15.90	-20	1,097	-1.82%
2019/10/17	5	15.30	0	0.00	15.40	5	1,065	0.47%
2019/10/16	20	15.28	0	0.00	15.30	20	1,063	1.88%
2019/09/26	5	15.30	0	0.00	15.25	5	1,402	0.36%
2019/09/25	5	15.30	0	0.00	15.25	5	1,416	0.35%
2019/09/23	1	15.30	0	0.00	15.30	1	1,446	0.07%
2019/09/20	1	15.45	0	0.00	15.30	1	1,496	0.07%
2019/08/30	0	0.00	10	16.65	16.65	-10	2,122	-0.47%
2019/08/28	10	16.80	5	16.55	16.50	5	2,160	0.23%
2019/08/27	0	0.00	3	16.80	16.75	-3	2,153	-0.14%
2019/08/26	1	16.85	0	0.00	16.90	1	2,170	0.05%
2019/08/20	0	0.00	14	16.95	16.95	-14	2,438	-0.57%
2019/08/15	2	16.75	3	17.00	17.05	-1	2,471	-0.04%
2019/08/14	0	0.00	11	17.05	16.90	-11	2,482	-0.44%
2019/08/13	12	16.95	7	17.06	17.00	5	2,497	0.20%
2019/08/12	12	17.28	3	17.28	17.30	9	2,498	0.36%
2019/08/08	1	16.90	5	16.80	16.90	-4	2,511	-0.16%
2019/08/07	0	0.00	3	16.45	16.35	-3	2,583	-0.12%
2019/08/06	0	0.00	11	16.05	16.35	-11	2,639	-0.42%
2019/07/31	0	0.00	7	16.65	16.65	-7	2,915	-0.24%
2019/07/19	3	16.50	0	0.00	16.60	3	2,969	0.10%
2019/07/18	2	16.65	0	0.00	16.55	2	3,062	0.07%
2019/07/16	10	17.23	8	16.96	16.85	2	3,096	0.06%
2019/07/15	5	17.00	8	17.03	16.80	-3	3,044	-0.10%
2019/07/12	14	16.65	1	16.45	16.55	13	2,963	0.44%
2019/07/11	0	0.00	19	16.33	16.30	-19	2,970	-0.64%
2019/07/10	30	16.47	18	16.22	16.20	12	2,972	0.40%
2019/07/05	0	0.00	1	16.85	17.10	-1	2,968	-0.03%
2019/07/04	1	16.75	0	0.00	16.80	1	2,975	0.03%
2019/07/03	1	16.80	0	0.00	16.75	1	2,983	0.03%
2019/07/02	1	16.75	0	0.00	16.75	1	3,021	0.03%
2019/06/28	2	16.85	5	16.85	16.75	-3	3,078	-0.10%
2019/06/27	2	16.85	3	16.75	16.70	-1	3,137	-0.03%
2019/06/26	17	17.20	11	17.91	16.85	6	3,119	0.19%
2019/06/25	11	17.21	0	0.00	17.20	11	2,918	0.38%
2019/06/24	3	17.23	2	17.25	17.35	1	3,017	0.03%
2019/06/21	5	17.35	16	17.41	17.35	-11	3,052	-0.36%
2019/06/20	2	17.20	10	17.21	17.50	-8	3,142	-0.25%
2019/06/19	3	16.95	3	17.10	16.95	0	3,116	0.00%
2019/06/18	1	17.00	4	16.88	16.90	-3	3,117	-0.10%
2019/06/17	2	17.15	0	0.00	17.05	2	3,211	0.06%
2019/06/14	30	17.42	10	17.25	17.20	20	3,193	0.63%
2019/06/13	8	17.16	11	17.23	17.30	-3	3,122	-0.10%
2019/06/12	2	16.90	0	0.00	16.70	2	3,046	0.07%
2019/06/11	1	16.60	4	16.65	16.60	-3	3,029	-0.10%
2019/06/06	0	0.00	2	16.00	16.10	-2	3,012	-0.07%
2019/06/05	6	16.17	2	16.20	16.00	4	3,092	0.13%
2019/06/04	5	16.25	11	16.21	16.10	-6	3,076	-0.20%
2019/05/30	1	16.75	0	0.00	16.75	1	3,069	0.03%
2019/05/29	2	16.55	2	16.55	16.55	0	3,034	0.00%
2019/05/28	24	17.30	23	17.07	16.80	1	3,003	0.03%
2019/05/27	31	17.01	31	17.09	17.20	0	2,901	0.00%
2019/05/24	0	0.00	2	16.25	16.25	-2	2,760	-0.07%
2019/05/23	10	16.10	16	16.15	16.15	-6	2,751	-0.22%
2019/05/22	7	16.10	7	16.20	16.10	0	2,732	0.00%
2019/05/21	0	0.00	2	16.50	16.40	-2	2,707	-0.07%
2019/05/17	0	0.00	18	16.20	16.10	-18	2,636	-0.68%
2019/05/16	5	16.45	6	16.63	16.20	-1	2,614	-0.04%
2019/05/15	20	16.69	11	16.72	16.80	9	2,522	0.36%
2019/05/14	3	16.17	0	0.00	16.30	3	2,444	0.12%
2019/05/13	12	16.10	23	16.04	16.25	-11	2,396	-0.46%
2019/05/10	22	15.63	14	15.55	15.70	8	2,232	0.36%
2019/05/09	1	14.65	12	14.54	14.65	-11	2,112	-0.52%
2019/05/08	0	0.00	16	14.65	14.70	-16	2,106	-0.76%
2019/05/07	3	14.75	0	0.00	14.75	3	2,122	0.14%
2019/05/06	2	14.80	0	0.00	14.75	2	2,125	0.09%
2019/05/03	0	0.00	12	15.10	15.05	-12	2,116	-0.57%
2019/04/25	8	15.10	6	15.33	15.20	2	2,334	0.09%
2019/04/24	6	15.65	9	15.83	15.55	-3	2,307	-0.13%
2019/04/22	3	14.70	3	14.90	14.80	0	2,179	0.00%
2019/04/19	10	15.26	0	0.00	15.10	10	2,150	0.46%
2019/04/18	10	15.55	0	0.00	15.45	10	2,113	0.47%
2019/04/17	6	15.62	0	0.00	15.60	6	2,123	0.28%
2019/04/16	5	15.95	8	16.00	15.90	-3	2,103	-0.14%
2019/04/12	8	15.49	6	15.53	15.50	2	2,066	0.10%
2019/04/10	4	15.68	6	15.75	15.55	-2	2,015	-0.10%
2019/04/09	2	15.90	58	15.80	15.85	-56	1,993	-2.81%
2019/04/08	13	15.98	25	15.96	15.95	-12	1,993	-0.60%
2019/04/03	23	15.61	11	15.55	15.65	12	2,006	0.60%
2019/04/02	22	15.86	11	15.60	15.55	11	2,057	0.53%
2019/04/01	15	15.97	22	16.06	16.05	-7	2,165	-0.32%
2019/03/29	7	15.64	3	15.90	15.65	4	2,125	0.19%
2019/03/28	27	15.86	4	15.75	15.65	23	2,164	1.06%
2019/03/27	66	15.57	0	0.00	15.85	66	2,210	2.99%
2019/03/26	6	15.10	2	15.20	15.20	4	2,096	0.19%
2019/03/25	25	14.67	4	15.06	14.90	21	2,048	1.03%
2019/03/22	0	0.00	2	14.40	14.50	-2	1,937	-0.10%
2019/03/20	8	14.26	8	14.26	14.15	0	1,921	0.00%
2019/03/15	0	0.00	3	13.60	13.60	-3	1,839	-0.16%
2019/03/13	0	0.00	6	13.75	13.60	-6	1,814	-0.33%
2019/03/12	2	13.85	2	13.65	13.70	0	1,810	0.00%
2019/03/11	8	14.04	4	14.00	14.00	4	1,770	0.23%
2019/03/06	1	13.30	0	0.00	13.30	1	1,653	0.06%
2019/02/18	4	13.15	0	0.00	13.10	4	1,540	0.26%
2019/02/14	3	13.15	0	0.00	13.15	3	1,511	0.20%
2019/02/13	0	0.00	5	13.30	13.20	-5	1,500	-0.33%
2019/02/12	5	13.40	0	0.00	13.50	5	1,471	0.34%
2019/01/29	0	0.00	1	13.25	13.25	-1	1,425	-0.07%
2019/01/18	8	13.77	9	13.26	13.30	-1	1,260	-0.08%
2019/01/17	5	12.79	4	12.70	12.75	1	1,103	0.09%
2019/01/02	3	12.40	0	0.00	12.10	3	966	0.31%
2018/12/27	0	0.00	10	12.45	12.35	-10	940	-1.06%
2018/12/26	0	0.00	22	12.69	12.50	-22	913	-2.41%
2018/12/25	0	0.00	3	13.30	12.95	-3	852	-0.35%
2018/12/24	34	13.48	0	0.00	13.30	34	763	4.45%
2018/12/21	3	12.65	3	12.85	12.85	0	548	0.00%
2018/12/20	1	13.10	0	0.00	12.55	1	468	0.21%
2018/12/07	2	11.90	0	0.00	11.95	2	161	1.24%
2018/12/04	0	0.00	4	12.15	12.40	-4	152	-2.62%
2018/11/29	10	11.70	0	0.00	11.60	10	142	7.02%
2018/11/27	3	11.55	0	0.00	11.40	3	141	2.12%
2018/11/16	5	11.35	2	11.45	11.45	3	117	2.56%
2018/09/10	2	11.30	0	0.00	11.40	2	110	1.82%
2018/07/24	0	0.00	1	11.35	11.35	-1	370	-0.27%
2018/05/23	2	12.50	0	0.00	12.55	2	913	0.22%
2018/05/17	0	0.00	5	12.44	12.20	-5	891	-0.56%
2018/05/16	9	12.76	5	12.57	12.75	4	878	0.46%
2018/04/20	0	0.00	3	11.50	11.50	-3	663	-0.45%
2018/04/19	2	11.35	4	11.38	11.40	-2	647	-0.31%
2018/04/18	9	11.19	10	11.29	11.20	-1	643	-0.16%
2018/04/17	6	11.60	10	11.63	11.40	-4	628	-0.64%
2018/04/16	10	11.90	8	11.93	11.75	2	608	0.33%
2018/04/13	27	11.94	35	12.00	11.90	-8	587	-1.36%
2018/04/12	46	12.02	35	12.10	12.10	11	555	1.98%
2018/04/11	2	12.40	2	13.60	12.40	0	501	0.00%
2018/04/10	2	14.35	0	0.00	13.55	2	454	0.44%
2018/04/09	3	14.18	4	14.70	14.75	-1	407	-0.25%
2018/04/03	4	12.30	0	0.00	13.45	4	336	1.19%