隆大 (5519)-元大-沙鹿券商分點個股進出

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
48.9
漲跌
▼1.1
漲幅
-2.20%
成交量
6,025張
產業
上市營建類股
228人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

隆大 (5519)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/06/05	2	49.30	3	49.52	48.90	-1	4,006	-0.02%
2024/06/04	76	49.65	76	48.98	50.00	0	3,937	0.00%
2024/06/03	5	45.97	3.3	48.00	48.00	1.7	3,563	0.05%
2024/05/31	1	44.10	4	43.80	43.65	-3	3,463	-0.09%
2024/05/30	1	41.70	0	0.00	41.65	1	3,380	0.03%
2024/05/29	0	0.00	1	41.50	41.55	-1	3,349	-0.03%
2024/05/28	0.6	41.20	0	0.00	41.05	0.6	3,316	0.02%
2024/05/27	1	40.40	0	0.00	40.50	1	3,302	0.03%
2024/05/23	1	40.50	0	0.00	40.35	1	3,261	0.03%
2024/05/22	12	41.52	0	0.00	41.55	12	3,223	0.37%
2024/05/21	6	42.08	0	0.00	41.85	6	3,208	0.19%
2024/05/20	42	43.28	1	42.65	42.40	41	3,220	1.27%
2024/05/17	36	43.87	4	43.58	43.95	32	3,172	1.01%
2024/05/15	4	41.70	0	0.00	41.50	4	3,056	0.13%
2024/05/14	0.1	41.45	0	0.00	41.95	0.1	3,030	0.00%
2024/05/10	1	42.10	0	0.00	41.85	1	2,935	0.04%
2024/05/09	2	45.60	0	0.00	43.25	2	2,834	0.07%
2024/05/08	3	47.67	4	49.05	45.30	-1	2,682	-0.04%
2024/05/07	2	51.85	1.5	51.53	48.70	0.5	2,540	0.02%
2024/05/06	2.2	54.36	6	53.10	54.10	-3.8	2,377	-0.16%
2024/05/03	7	50.07	28	51.11	54.50	-21	2,203	-0.95%
2024/05/02	26	51.90	3	52.00	52.00	23	1,922	1.20%
2024/04/29	2	48.25	2	47.90	47.55	0	1,696	0.00%
2024/04/26	0.5	44.20	1	43.20	44.10	-0.5	1,609	-0.03%
2024/04/25	0	0.00	1	43.70	43.70	-1	1,583	-0.06%
2024/04/24	0	0.00	3	42.60	42.60	-3	1,557	-0.19%
2024/04/23	3	42.90	2	42.75	42.95	1	1,549	0.06%
2024/04/22	1	43.30	0	0.00	41.60	1	1,514	0.07%
2024/04/16	0.1	38.75	0	0.00	38.10	0.1	1,367	0.01%
2024/04/15	0	0.00	3	39.65	39.65	-3	1,341	-0.22%
2024/04/12	3	39.55	0	0.00	39.80	3	1,337	0.22%
2024/04/11	6.1	39.09	1	39.20	39.10	5.1	1,332	0.38%
2024/04/08	2	39.45	0	0.00	40.45	2	1,266	0.16%
2024/04/03	0	0.00	1	40.75	40.55	-1	1,216	-0.08%
2024/04/02	0	0.00	1	41.50	42.30	-1	1,185	-0.08%
2024/04/01	2	40.68	0.5	40.90	40.90	1.5	1,156	0.13%
2024/03/28	0	0.00	1	40.20	40.20	-1	1,142	-0.09%
2024/03/27	1	40.80	6.5	40.67	40.45	-5.5	1,134	-0.48%
2024/03/25	0	0.00	10	38.46	38.85	-10	1,098	-0.91%
2024/03/21	5	37.90	5	38.40	39.10	0	1,088	0.00%
2024/03/20	12.1	37.19	0	0.00	37.00	12.1	1,061	1.14%
2024/03/19	1	37.80	0	0.00	37.80	1	1,052	0.09%
2024/03/18	1	36.95	0	0.00	38.00	1	1,047	0.10%
2024/03/15	2.1	38.31	0	0.00	37.90	2.1	1,029	0.20%
2024/03/14	1	39.00	1	39.00	39.30	0	1,021	0.00%
2024/03/13	2.5	37.78	1	37.90	38.50	1.5	1,068	0.14%
2024/03/12	2	37.33	3	38.42	37.90	-1	1,056	-0.09%
2024/03/11	7	36.71	7	36.21	35.95	0	980	0.00%
2024/03/08	1	34.70	0	0.00	34.70	1	895	0.11%
2024/02/26	0	0.00	1.6	35.26	35.15	-1.6	922	-0.18%
2024/02/22	0	0.00	1	35.60	35.45	-1	919	-0.11%
2024/02/21	2	35.60	0	0.00	35.85	2	924	0.22%
2024/01/30	0	0.00	10	31.22	31.60	-10	1,005	-0.99%
2024/01/29	0	0.00	10	31.05	31.20	-10	1,021	-0.98%
2024/01/22	0	0.00	1	30.50	30.45	-1	1,001	-0.10%
2024/01/12	1	29.45	0	0.00	29.40	1	944	0.11%
2023/12/28	0	0.00	1	29.90	29.70	-1	962	-0.10%
2023/12/21	1	29.20	0	0.00	29.00	1	929	0.11%
2023/12/20	0.1	29.65	0	0.00	29.60	0.1	915	0.01%
2023/12/18	1	30.30	0	0.00	29.75	1	902	0.11%
2023/12/15	5	29.90	3	29.90	30.00	2	890	0.22%
2023/12/12	2	29.50	0	0.00	29.85	2	862	0.23%
2023/11/24	0	0.00	1	28.80	28.80	-1	628	-0.16%
2023/11/16	0	0.00	2.2	29.42	29.50	-2.2	527	-0.41%
2023/11/15	0	0.00	1	28.40	28.60	-1	500	-0.20%
2023/11/10	0	0.00	1	27.20	27.20	-1	455	-0.22%
2023/11/09	1	28.40	2	28.08	28.50	-1	416	-0.24%
2023/11/08	1	27.75	4	27.20	27.55	-3	382	-0.78%
2023/11/07	0	0.00	0.5	26.55	26.65	-0.5	358	-0.14%
2023/11/06	0	0.00	1	26.40	26.50	-1	355	-0.28%
2023/10/18	2	24.73	0	0.00	24.75	2	296	0.68%
2023/10/16	0	0.00	0.5	25.15	25.20	-0.5	303	-0.16%
2023/10/13	0	0.00	1	24.30	24.45	-1	277	-0.36%
2023/10/06	0	0.00	2.2	23.70	23.70	-2.2	287	-0.75%
2023/09/27	0	0.00	1	23.25	23.30	-1	335	-0.30%
2023/09/22	0	0.00	2	22.80	22.90	-2	339	-0.59%
2023/09/21	0.1	22.90	0	0.00	22.80	0.1	340	0.02%
2023/09/14	2	22.90	0	0.00	22.90	2	352	0.57%
2023/09/12	4	22.85	0	0.00	22.90	4	371	1.08%
2023/09/11	1	22.70	0	0.00	22.80	1	372	0.27%
2023/09/07	1	22.90	0	0.00	22.60	1	377	0.26%
2023/08/25	0.1	22.45	0	0.00	22.45	0.1	384	0.01%
2023/08/24	0.1	22.50	0	0.00	22.45	0.1	384	0.02%
2023/08/11	0	0.00	3	22.70	22.90	-3	407	-0.74%
2023/08/10	0	0.00	2	22.60	22.55	-2	405	-0.49%
2023/08/09	0	0.00	5	22.51	22.45	-5	402	-1.24%
2023/08/08	5	22.09	0	0.00	22.15	5	398	1.26%
2023/08/02	1	21.95	2	22.00	22.00	-1	404	-0.25%
2023/08/01	1	22.00	0	0.00	22.00	1	407	0.25%
2023/07/31	1.1	22.11	0	0.00	22.00	1.1	409	0.26%
2023/07/28	0.1	22.50	0	0.00	22.30	0.1	407	0.01%
2023/07/27	1	22.40	2	22.48	22.45	-1	409	-0.24%
2023/07/24	1	22.00	0	0.00	21.95	1	410	0.24%
2023/07/20	1	21.95	0	0.00	22.15	1	409	0.24%
2023/07/19	4.1	22.12	2	22.05	21.95	2.1	410	0.50%
2023/07/18	5.1	22.59	0	0.00	22.45	5.1	398	1.27%
2023/07/17	0.1	22.90	0	0.00	22.75	0.1	384	0.03%
2023/07/13	5	23.10	2	23.18	23.10	3	374	0.80%
2023/07/12	7	25.15	0	0.00	25.05	7	360	1.94%
2023/07/10	1	25.10	3	25.10	25.15	-2	362	-0.55%
2023/07/04	2.1	25.05	0	0.00	25.05	2.1	354	0.58%
2023/06/26	0	0.00	2	25.05	25.05	-2	362	-0.55%
2023/06/19	1	25.05	0	0.00	25.00	1	361	0.28%
2023/06/13	0	0.00	1	24.70	24.60	-1	350	-0.28%
2023/06/09	1	24.80	0	0.00	24.75	1	353	0.28%
2023/05/24	0	0.00	1	24.65	24.80	-1	443	-0.23%
2023/05/17	3	24.15	0	0.00	24.15	3	431	0.69%
2023/05/12	1	24.00	0	0.00	24.15	1	424	0.24%
2023/05/11	2	24.13	1	24.05	24.00	1	423	0.24%
2023/05/10	2	24.40	0	0.00	24.45	2	417	0.48%
2023/05/08	0	0.00	1	24.75	24.75	-1	410	-0.24%
2023/05/03	0	0.00	1	24.60	24.65	-1	402	-0.25%
2023/04/28	1	24.25	2	24.50	24.40	-1	400	-0.25%
2023/04/27	0	0.00	1	24.45	24.45	-1	395	-0.25%
2023/04/24	3	24.18	0	0.00	24.25	3	390	0.77%
2023/04/21	1	24.25	0	0.00	24.40	1	383	0.26%
2023/04/13	0	0.00	1	24.85	24.80	-1	355	-0.28%
2023/03/31	1	24.00	1	24.00	24.00	0	299	0.00%
2023/03/30	2	23.95	0	0.00	23.95	2	295	0.68%
2023/03/21	0	0.00	1	24.00	24.00	-1	273	-0.37%
2023/03/15	0	0.00	0	24.15	24.05	0	262	-0.01%
2023/03/08	0	0.00	0	24.20	24.10	0	253	-0.01%
2023/03/07	0	0.00	0	24.15	24.25	0	253	0.00%
2023/03/03	0.1	23.97	10	23.95	23.95	-9.9	233	-4.23%
2023/03/02	1.1	23.75	0	0.00	23.70	1.1	224	0.47%
2023/03/01	0	0.00	1	23.70	23.70	-1	218	-0.46%
2023/02/22	1	23.05	0	0.00	23.50	1	173	0.58%
2023/02/13	0.1	22.35	0	0.00	22.35	0.1	177	0.03%
2023/01/17	0.1	22.30	0	0.00	22.15	0.1	177	0.03%
2023/01/03	0	0.00	1	22.35	22.30	-1	181	-0.55%
2022/12/29	0	0.00	1	22.40	22.40	-1	180	-0.55%
2022/12/20	1	22.64	0	0.00	22.40	1	207	0.50%
2022/12/16	0	0.00	2	22.75	22.75	-2	225	-0.89%
2022/12/07	0.2	22.85	0	0.00	22.80	0.2	267	0.07%
2022/11/30	0	0.00	1	22.65	22.70	-1	277	-0.36%
2022/11/29	1	22.50	0	0.00	22.55	1	276	0.36%
2022/11/17	0	0.00	0	22.40	22.20	0	287	-0.02%
2022/11/16	0	0.00	0	22.50	22.10	0	288	0.00%
2022/11/15	0	0.00	1	22.15	22.25	-1	289	-0.36%
2022/11/14	0	0.00	1	22.20	22.20	-1	286	-0.35%
2022/11/10	2	22.15	0	0.00	22.15	2	278	0.72%
2022/11/09	0	0.00	1.1	22.17	22.20	-1.1	278	-0.38%
2022/11/01	0	0.00	1	20.65	20.70	-1	294	-0.34%
2022/10/11	0	0.00	2	21.60	21.60	-2	346	-0.58%
2022/10/06	0	0.00	0	22.10	21.95	0	345	0.00%
2022/10/05	0	0.00	0.1	22.00	21.95	-0.1	348	-0.03%
2022/10/04	0	0.00	0.2	22.00	21.95	-0.2	349	-0.07%
2022/10/03	0	0.00	1	21.90	21.90	-1	349	-0.29%
2022/09/29	0	0.00	0	21.95	21.80	0	354	0.00%
2022/09/28	0	0.00	0.3	21.65	21.45	-0.3	355	-0.08%
2022/09/27	0	0.00	0.1	22.10	22.25	-0.1	346	-0.03%
2022/09/16	0	0.00	0.2	22.35	22.25	-0.2	326	-0.06%
2022/09/01	1	21.80	1	21.80	21.85	0	310	0.00%
2022/08/30	0.1	21.80	0	0.00	21.80	0.1	318	0.02%
2022/08/25	0.1	21.90	0	0.00	21.90	0.1	318	0.03%
2022/08/23	0	0.00	0.2	21.65	21.75	-0.2	307	-0.06%
2022/08/22	0	0.00	1	21.65	21.60	-1	310	-0.32%
2022/08/19	0	0.00	1	21.60	21.55	-1	309	-0.32%
2022/08/18	0	0.00	2	21.38	21.50	-2	308	-0.65%
2022/08/17	0.1	21.40	0	0.00	21.25	0.1	309	0.02%
2022/08/16	0	0.00	1	21.25	21.40	-1	309	-0.32%
2022/08/11	0	0.00	6	21.22	21.35	-6	309	-1.94%
2022/08/10	0	0.00	2	21.05	21.05	-2	308	-0.65%
2022/08/09	0.1	20.55	0	0.00	20.60	0.1	307	0.02%
2022/08/05	8	22.56	1	22.45	22.65	7	311	2.25%
2022/08/02	0	0.00	0	22.55	22.60	0	289	0.00%
2022/08/01	0	22.50	0	0.00	22.35	0	299	0.00%
2022/07/29	4	22.03	0	0.00	22.15	4	300	1.33%
2022/07/26	0.1	22.00	0	0.00	21.95	0.1	303	0.02%
2022/07/12	0.1	21.25	0	0.00	21.25	0.1	352	0.02%
2022/06/28	0.1	22.15	0	0.00	21.95	0.1	448	0.01%
2022/06/22	2	22.18	0	0.00	21.85	2	480	0.42%
2022/06/01	0	22.15	0	0.00	22.10	0	595	0.00%
2022/05/31	0	22.25	0	0.00	22.10	0	603	0.01%
2022/05/30	1	21.90	0	0.00	22.00	1	608	0.16%
2022/05/27	0	0.00	0	21.85	22.05	0	610	0.00%
2022/05/25	0	0.00	0	21.70	21.80	0	624	0.00%
2022/05/24	0	0.00	0	21.95	21.60	0	636	0.00%
2022/05/13	0	0.00	1	21.65	21.95	-1	641	-0.16%
2022/05/09	0	22.50	0	0.00	22.10	0	686	0.01%
2022/05/04	0.1	23.00	0	0.00	23.00	0.1	670	0.01%
2022/04/21	0	0.00	2.5	23.76	23.80	-2.5	691	-0.36%
2022/04/19	1	23.60	0	0.00	23.60	1	714	0.14%
2022/04/12	0	0.00	0	23.35	23.35	0	776	0.00%
2022/04/01	1	25.30	0	0.00	25.05	1	771	0.13%
2022/03/31	0	0.00	1	24.95	25.10	-1	751	-0.13%
2022/03/28	1	24.35	0	0.00	24.35	1	703	0.14%
2022/03/24	0	0.00	1	24.35	24.40	-1	689	-0.15%
2022/03/23	0	0.00	1	24.10	24.20	-1	677	-0.15%
2022/03/21	1	23.50	0	0.00	23.55	1	645	0.16%
2022/03/18	0	0.00	1	23.50	23.60	-1	636	-0.16%
2022/03/11	0	0.00	2	23.10	23.05	-2	614	-0.33%
2022/03/10	1	23.00	0	0.00	23.15	1	614	0.16%
2022/03/09	4	23.11	2	22.90	22.85	2	610	0.33%
2022/03/07	0	0.00	2	22.85	23.00	-2	591	-0.34%
2022/03/04	5	23.30	0	0.00	23.30	5	584	0.86%
2022/02/14	0	23.21	2	23.05	23.05	-2	666	-0.30%
2022/02/11	0	0.00	4	23.41	23.55	-4	700	-0.57%
2022/02/10	0	0.00	1	23.10	23.15	-1	679	-0.15%
2022/02/07	0	0.00	1	22.45	22.50	-1	655	-0.15%
2022/01/25	2	21.88	3	21.95	21.80	-1	655	-0.15%
2022/01/21	0	0.00	3	22.55	22.45	-3	646	-0.46%
2022/01/19	3	22.98	2	22.90	23.00	1	634	0.16%
2022/01/18	0	0.00	1	22.70	22.80	-1	623	-0.16%
2022/01/07	0	0.00	7	22.50	22.60	-7	561	-1.25%
2021/12/21	10	21.10	0	0.00	21.10	10	579	1.73%
2021/12/17	0	0.00	10	21.26	21.20	-10	604	-1.65%
2021/12/16	10	21.10	0	0.00	21.05	10	622	1.61%
2021/12/15	0.1	20.95	0	0.00	21.00	0.1	644	0.01%
2021/11/19	0.2	21.25	0	0.00	21.20	0.2	861	0.02%
2021/11/18	0	21.35	0	0.00	21.30	0	871	0.00%
2021/11/17	0	0.00	1	21.45	21.40	-1	874	-0.11%
2021/11/16	1	21.25	10	21.25	21.30	-9	871	-1.03%
2021/11/12	10	22.10	10	21.65	21.75	0	872	0.00%
2021/11/11	2	21.95	3	21.77	22.05	-1	854	-0.12%
2021/11/10	1	21.10	3	21.35	21.05	-2	812	-0.25%
2021/11/09	0	20.50	0	0.00	20.50	0	776	0.00%
2021/11/01	0	0.00	5	20.35	20.45	-5	811	-0.62%
2021/10/22	1	20.15	0	0.00	20.20	1	844	0.12%
2021/10/20	0	20.45	0	0.00	20.40	0	850	0.00%
2021/10/07	0	0.00	1	21.25	21.20	-1	927	-0.11%
2021/10/06	0	0.00	9	21.20	21.10	-9	935	-0.96%
2021/09/30	0	0.00	2	21.58	21.75	-2	962	-0.21%
2021/09/29	0	0.00	1	21.20	21.25	-1	949	-0.11%
2021/09/24	1	21.10	0	0.00	21.15	1	948	0.11%
2021/09/23	9	21.31	4	21.46	21.45	5	941	0.53%
2021/09/22	3	20.85	5	21.20	20.85	-2	933	-0.21%
2021/09/17	0	0.00	7	20.89	21.10	-7	920	-0.76%
2021/09/16	0	0.00	2	20.48	20.55	-2	906	-0.22%
2021/09/15	0.5	20.40	0	0.00	20.40	0.5	911	0.05%
2021/09/10	0	0.00	5	19.70	19.80	-5	946	-0.53%
2021/09/09	2.1	19.38	0	0.00	19.50	2.1	949	0.22%
2021/09/08	1.1	19.52	0	0.00	19.50	1.1	957	0.11%
2021/09/07	0	0.00	1	19.75	19.70	-1	967	-0.10%
2021/09/06	3	19.70	0	0.00	19.65	3	971	0.31%
2021/09/03	0.1	19.85	0.1	19.85	19.80	0	973	0.00%
2021/09/01	1	20.00	0	0.00	20.05	1	969	0.10%
2021/08/30	1	20.55	0	0.00	20.60	1	958	0.10%
2021/08/27	6	22.38	0	0.00	22.50	6	942	0.64%
2021/08/26	4	22.11	0	0.00	22.20	4	914	0.44%
2021/08/25	2	22.15	0	0.00	22.15	2	931	0.21%
2021/08/24	0	0.00	1	22.30	22.30	-1	959	-0.10%
2021/08/19	1.2	21.78	0	0.00	21.70	1.2	966	0.12%
2021/08/18	4	21.84	0	0.00	21.85	4	967	0.41%
2021/08/17	0.1	22.10	0	0.00	21.85	0.1	974	0.01%
2021/08/16	1	21.90	0	0.00	21.80	1	985	0.10%
2021/08/13	2	22.10	1	22.15	22.00	1	1,001	0.10%
2021/08/12	1	22.20	0	0.00	22.15	1	1,012	0.10%
2021/08/11	4	22.00	0	0.00	21.95	4	1,034	0.39%
2021/08/10	0.1	22.40	0	0.00	22.15	0.1	1,058	0.01%
2021/08/09	2	22.43	1	22.35	22.40	1	1,112	0.09%
2021/08/06	1	22.50	0	0.00	22.60	1	1,169	0.09%
2021/08/04	2	22.53	0	0.00	22.55	2	1,365	0.15%
2021/08/02	0.1	22.30	0	0.00	22.35	0.1	1,576	0.01%
2021/07/26	0.1	22.90	0.1	23.00	22.70	0	1,842	0.00%
2021/07/20	0	0.00	3	23.20	23.05	-3	2,278	-0.13%
2021/07/16	1	22.90	0	0.00	22.80	1	2,486	0.04%
2021/07/15	0	0.00	2	22.58	22.65	-2	2,626	-0.08%
2021/07/14	0.6	22.25	5	22.30	22.30	-4.4	2,741	-0.16%
2021/07/12	1	22.35	1	22.40	22.35	0	3,026	0.00%
2021/07/09	5	22.57	0	0.00	22.55	5	3,054	0.16%
2021/07/08	6	22.64	3	22.62	22.80	3	3,129	0.10%
2021/07/07	0	0.00	4	22.21	22.30	-4	3,290	-0.12%
2021/07/06	0	0.00	3	22.05	22.10	-3	3,373	-0.09%
2021/07/05	1	22.05	2	22.08	21.95	-1	3,551	-0.03%
2021/07/01	0	0.00	1	21.95	21.80	-1	3,628	-0.03%
2021/06/29	0	0.00	5	21.76	21.75	-5	3,646	-0.14%
2021/06/28	0	0.00	8	21.89	21.90	-8	3,657	-0.22%
2021/06/25	0	0.00	5	21.72	21.80	-5	3,659	-0.14%
2021/06/23	4	20.86	2	21.20	21.00	2	3,686	0.05%
2021/06/22	4	20.96	0	0.00	20.95	4	3,675	0.11%
2021/06/21	1	21.00	3	21.40	21.05	-2	3,665	-0.05%
2021/06/18	0	0.00	1	21.70	21.60	-1	3,659	-0.03%
2021/06/17	0	0.00	6	21.65	21.75	-6	3,661	-0.16%
2021/06/16	3	21.72	0	0.00	21.60	3	3,684	0.08%
2021/06/15	1	21.80	0	0.00	21.80	1	3,708	0.03%
2021/06/11	3	21.78	0	0.00	21.90	3	3,741	0.08%
2021/06/10	3	21.80	0	0.00	21.80	3	3,785	0.08%
2021/06/09	0	0.00	2	22.20	22.10	-2	3,844	-0.05%
2021/06/08	2	22.00	3	22.13	22.10	-1	3,849	-0.03%
2021/06/07	6	22.06	1	22.25	22.15	5	3,862	0.13%
2021/06/04	3	22.45	0	0.00	22.35	3	3,866	0.08%
2021/06/03	0	0.00	0.1	22.70	22.60	-0.1	3,872	0.00%
2021/06/02	0	0.00	1.1	22.78	22.70	-1.1	3,917	-0.03%
2021/06/01	2	22.03	0	0.00	22.75	2	3,900	0.05%
2021/05/31	1	22.10	0	0.00	22.05	1	3,882	0.03%
2021/05/27	0.1	21.90	1.1	22.00	22.00	-1.1	4,040	-0.03%
2021/05/26	0	0.00	2	22.03	22.00	-2	4,246	-0.05%
2021/05/25	5	21.91	0	0.00	21.85	5	4,450	0.11%
2021/05/24	2	22.00	1	22.10	22.00	1	4,595	0.02%
2021/05/21	1	22.05	2	21.85	21.85	-1	4,602	-0.02%
2021/05/20	2	21.16	12	21.65	21.50	-10	4,629	-0.22%
2021/05/19	10	21.07	20	21.51	21.40	-10	4,636	-0.22%
2021/05/18	0	20.95	9	20.69	21.05	-9	4,614	-0.19%
2021/05/17	10	19.44	0	0.00	19.30	10	4,572	0.22%
2021/05/14	11	20.92	0	0.00	20.80	11	4,516	0.24%
2021/05/13	2	20.18	2	21.55	21.20	0	4,462	0.00%
2021/05/12	13	22.17	24.2	22.31	21.50	-11.2	4,404	-0.25%
2021/05/11	15.1	24.04	9.5	24.56	22.90	5.6	4,266	0.13%
2021/05/10	6	23.40	0	0.00	23.90	6	4,095	0.15%
2021/05/07	0	0.00	3	23.28	23.35	-3	4,050	-0.07%
2021/05/06	2	22.90	1	22.95	22.80	1	4,003	0.02%
2021/05/05	0	0.00	3	23.23	22.95	-3	3,953	-0.08%
2021/05/04	2	22.53	7	23.24	22.85	-5	3,904	-0.13%
2021/05/03	3	24.10	1	24.20	23.95	2	3,814	0.05%
2021/04/29	6	24.19	0.1	24.60	24.40	5.9	3,751	0.16%
2021/04/28	4.2	24.26	0	0.00	24.50	4.2	3,663	0.11%
2021/04/27	17.5	24.65	2.1	25.24	24.30	15.4	3,594	0.43%
2021/04/26	18	23.79	22.1	23.91	24.20	-4.1	3,379	-0.12%
2021/04/23	0	23.70	1.2	23.73	23.75	-1.2	3,288	-0.04%
2021/04/22	8.4	24.87	1	24.15	24.10	7.4	3,211	0.23%
2021/04/21	5.1	24.76	2.2	24.54	24.75	2.9	3,058	0.09%
2021/04/20	1.1	23.09	0.2	23.25	23.75	0.9	2,912	0.03%
2021/04/19	13	22.82	3.1	22.66	23.50	9.9	2,798	0.35%
2021/04/16	4	21.38	6	21.26	21.40	-2	2,617	-0.08%
2021/04/15	4	20.60	2	20.80	20.60	2	2,497	0.08%
2021/04/14	3.2	20.05	3.1	19.97	20.45	0.1	2,455	0.00%
2021/04/13	5	20.45	1	20.76	20.45	4	2,373	0.17%
2021/04/12	4	20.49	1	20.65	20.50	3	2,185	0.14%
2021/04/09	8.3	20.72	2.1	20.44	20.30	6.2	2,092	0.29%
2021/04/08	0.3	19.40	0	0.00	19.30	0.3	1,910	0.02%
2021/04/07	3	19.40	6	19.30	19.25	-3	1,877	-0.16%
2021/04/06	0	0.00	2	18.90	18.85	-2	1,831	-0.11%
2021/04/01	1	18.45	0	0.00	18.60	1	1,808	0.06%
2021/03/31	0	0.00	5	18.85	18.65	-5	1,798	-0.28%
2021/03/30	3	18.48	0	0.00	18.65	3	1,774	0.17%
2021/03/29	0	0.00	13	18.75	18.65	-13	1,761	-0.74%
2021/03/24	0	0.00	2	18.25	18.25	-2	1,720	-0.12%
2021/03/23	0	0.00	1	18.30	18.15	-1	1,710	-0.06%
2021/03/22	1	17.80	0	0.00	17.95	1	1,692	0.06%
2021/03/18	21	18.23	0	0.00	18.15	21	1,651	1.27%
2021/03/17	9	18.59	0	0.00	18.50	9	1,613	0.56%
2021/03/16	0	0.00	3	18.90	18.90	-3	1,578	-0.19%
2021/03/15	0	0.00	3	18.48	18.70	-3	1,531	-0.20%
2021/03/11	3	17.48	0	0.00	17.65	3	1,464	0.20%
2021/03/02	8	18.65	6	18.82	17.80	2	1,337	0.15%
2021/02/26	18	18.32	32	18.31	18.00	-14	1,222	-1.14%
2021/02/25	12	18.03	20	17.78	18.00	-8	1,037	-0.77%
2021/02/24	0	0.00	27	16.64	17.00	-27	827	-3.26%
2021/02/22	1	15.90	8	16.01	15.95	-7	649	-1.08%
2021/02/19	0	0.00	3	15.30	15.30	-3	593	-0.51%
2021/02/17	0	0.00	2	14.80	14.80	-2	574	-0.35%
2021/02/03	0	0.00	3	14.75	14.75	-3	581	-0.52%
2021/02/01	1	14.25	0	0.00	14.30	1	587	0.17%
2021/01/28	1	14.40	0	0.00	14.35	1	587	0.17%
2021/01/25	2	14.40	0	0.00	14.55	2	593	0.34%
2021/01/22	2	14.53	0	0.00	14.55	2	594	0.34%
2021/01/21	0	0.00	1	14.60	14.55	-1	598	-0.17%
2021/01/20	1	14.60	0	0.00	14.60	1	599	0.17%
2021/01/15	1	14.80	0	0.00	14.75	1	586	0.17%
2021/01/14	1	15.05	0	0.00	15.05	1	570	0.18%
2021/01/13	2	15.05	2	15.08	15.05	0	568	0.00%
2021/01/12	4	15.10	0	0.00	15.05	4	564	0.71%
2021/01/11	4	15.20	0	0.00	15.20	4	557	0.72%
2021/01/08	2	15.20	0	0.00	15.25	2	558	0.36%
2021/01/07	3	15.25	0	0.00	15.25	3	556	0.54%
2020/12/30	0	0.00	2	15.68	15.60	-2	570	-0.35%
2020/12/29	0	0.00	8	15.48	15.55	-8	566	-1.41%
2020/12/28	0	0.00	1	15.40	15.35	-1	559	-0.18%
2020/12/25	3	15.15	0	0.00	15.30	3	556	0.54%
2020/12/23	2	15.15	0	0.00	15.15	2	567	0.35%
2020/12/18	0	0.00	5	15.38	15.35	-5	607	-0.82%
2020/12/17	0	0.00	3	15.32	15.35	-3	622	-0.48%
2020/12/16	0	0.00	8	15.23	15.30	-8	630	-1.27%
2020/12/10	0	0.00	1	15.30	15.30	-1	662	-0.15%
2020/12/09	3	15.12	0	0.00	15.20	3	665	0.45%
2020/12/08	10	15.28	0	0.00	15.25	10	671	1.49%
2020/12/07	0	0.00	2	15.55	15.55	-2	673	-0.30%
2020/12/04	3	15.52	0	0.00	15.50	3	686	0.44%
2020/12/03	0	0.00	2	15.60	15.60	-2	706	-0.28%
2020/12/02	2	15.63	0	0.00	15.65	2	748	0.27%
2020/12/01	8	15.68	0	0.00	15.80	8	807	0.99%
2020/11/30	10	16.05	5	16.03	15.95	5	821	0.61%
2020/11/27	0	0.00	2	15.80	15.80	-2	843	-0.24%
2020/11/26	0	0.00	6	15.58	15.60	-6	867	-0.69%
2020/11/24	0	0.00	5	15.41	15.45	-5	924	-0.54%
2020/11/23	0	0.00	20	15.08	15.15	-20	916	-2.18%
2020/11/05	2	15.10	0	0.00	15.15	2	1,197	0.17%
2020/10/23	0	0.00	1	15.10	15.15	-1	1,386	-0.07%
2020/10/21	2	15.05	0	0.00	15.10	2	1,402	0.14%
2020/10/16	1	15.05	0	0.00	15.05	1	1,429	0.07%
2020/10/14	1	15.05	0	0.00	15.15	1	1,437	0.07%
2020/10/08	0	0.00	3	15.10	15.15	-3	1,446	-0.21%
2020/09/29	1	14.30	1	14.40	14.40	0	1,467	0.00%
2020/09/22	0	0.00	2	14.90	14.90	-2	1,486	-0.13%
2020/09/18	0	0.00	3	15.10	15.10	-3	1,473	-0.20%
2020/09/17	0	0.00	4	15.15	15.05	-4	1,536	-0.26%
2020/09/15	5	15.02	0	0.00	15.10	5	1,539	0.32%
2020/09/11	0	0.00	5	15.13	15.05	-5	1,535	-0.33%
2020/09/10	6	15.05	0	0.00	15.00	6	1,528	0.39%
2020/09/09	0	0.00	10	15.25	15.20	-10	1,512	-0.66%
2020/09/04	26	17.14	15	17.13	17.10	11	1,457	0.75%
2020/09/03	6	17.10	5	17.15	17.15	1	1,407	0.07%
2020/09/02	22	17.06	66	17.20	17.30	-44	1,394	-3.15%
2020/09/01	5	17.65	11	17.45	17.40	-6	1,376	-0.44%
2020/08/31	0	0.00	10	17.55	17.55	-10	1,346	-0.74%
2020/08/27	0	0.00	4.1	17.24	17.20	-4.1	1,278	-0.32%
2020/08/26	11	17.35	3	17.35	17.35	8	1,266	0.63%
2020/08/21	3	16.75	10	16.90	16.90	-7	1,181	-0.59%
2020/08/20	2	16.50	12	16.51	16.45	-10	1,169	-0.86%
2020/08/19	0	0.00	15	16.97	16.85	-15	1,134	-1.32%
2020/08/18	6	16.65	10	16.65	16.60	-4	1,108	-0.36%
2020/08/17	6	16.42	1	16.50	16.55	5	1,095	0.46%
2020/08/12	8	16.30	0	0.00	16.20	8	1,087	0.74%
2020/08/11	0	0.00	3	16.30	16.30	-3	1,086	-0.28%
2020/08/10	0	0.00	1	16.25	16.25	-1	1,070	-0.09%
2020/08/04	20	16.25	21	16.25	16.25	-1	1,063	-0.09%
2020/08/03	0	0.00	2	15.88	15.85	-2	1,018	-0.20%
2020/07/27	0	0.00	8	15.35	15.25	-8	1,124	-0.71%
2020/07/24	1	15.40	5	15.45	15.40	-4	1,133	-0.35%
2020/07/23	5	15.65	0	0.00	15.65	5	1,140	0.44%
2020/07/20	20	15.65	0	0.00	15.65	20	1,153	1.73%
2020/07/15	0	0.00	15	15.62	15.65	-15	1,163	-1.29%
2020/07/14	1	15.55	5	15.65	15.65	-4	1,173	-0.34%
2020/07/13	0	0.00	24	15.58	15.60	-24	1,176	-2.04%
2020/07/09	11	15.80	51	15.80	15.80	-40	1,173	-3.41%
2020/07/08	5	15.82	0	0.00	15.85	5	1,178	0.42%
2020/07/07	7	16.01	0	0.00	15.85	7	1,208	0.58%
2020/07/02	1	15.70	0	0.00	15.90	1	1,221	0.08%
2020/06/29	2	15.50	0	0.00	15.45	2	1,209	0.17%
2020/06/24	5	15.98	8	15.76	15.65	-3	1,208	-0.25%
2020/06/23	0	0.00	2	15.45	15.45	-2	1,153	-0.17%
2020/06/22	0	0.00	4	15.38	15.40	-4	1,158	-0.35%
2020/06/18	2	15.25	0	0.00	15.35	2	1,169	0.17%
2020/06/12	5	14.90	0	0.00	14.95	5	1,219	0.41%
2020/06/11	0	0.00	6	15.25	15.05	-6	1,220	-0.49%
2020/06/09	5	15.65	0	0.00	15.60	5	1,222	0.41%
2020/06/08	49	15.55	2	15.65	15.65	47	1,233	3.81%
2020/06/04	0	0.00	2	15.30	15.35	-2	1,216	-0.16%
2020/06/03	3	15.30	0	0.00	15.30	3	1,223	0.25%
2020/05/28	1	15.00	0	0.00	15.00	1	1,227	0.08%
2020/05/27	0	0.00	1	15.20	15.10	-1	1,225	-0.08%
2020/05/26	1	15.10	0	0.00	15.10	1	1,234	0.08%
2020/05/22	6	14.93	0.2	14.90	14.85	5.8	1,210	0.48%
2020/05/21	0	0.00	1	14.90	15.05	-1	1,206	-0.08%
2020/05/20	0	0.00	1	14.85	14.75	-1	1,175	-0.09%
2020/05/19	0	0.00	1	14.85	14.80	-1	1,173	-0.09%
2020/05/18	1	14.80	0	0.00	14.75	1	1,164	0.09%
2020/05/15	1	14.60	0	0.00	14.60	1	1,156	0.09%
2020/05/14	5	14.65	0	0.00	14.65	5	1,145	0.44%
2020/05/13	1	14.75	0	0.00	14.75	1	1,135	0.09%
2020/05/11	0	0.00	1	14.80	14.75	-1	1,129	-0.09%
2020/05/08	1	14.75	0	0.00	14.75	1	1,139	0.09%
2020/05/05	6	14.86	0	0.00	14.85	6	1,144	0.52%
2020/04/30	2	14.40	0	0.00	14.45	2	1,037	0.19%
2020/04/23	5	12.90	0	0.00	12.90	5	1,081	0.46%
2020/04/16	1	13.45	0	0.00	13.40	1	1,345	0.07%
2020/04/15	1	13.45	0	0.00	13.55	1	1,374	0.07%
2020/04/14	1	13.40	0	0.00	13.45	1	1,381	0.07%
2020/04/13	0	0.00	3	13.25	13.40	-3	1,395	-0.22%
2020/04/07	1	12.50	2	12.55	12.60	-1	1,448	-0.07%
2020/04/01	1	12.45	2	12.50	12.55	-1	1,450	-0.07%
2020/03/26	0	0.00	1	12.30	12.40	-1	1,457	-0.07%
2020/03/23	0	0.00	10	10.75	10.80	-10	1,462	-0.68%
2020/03/20	0	0.00	3	10.88	10.90	-3	1,564	-0.19%
2020/03/19	1	10.15	29	10.51	10.15	-28	1,590	-1.76%
2020/03/16	0	0.00	4	12.08	11.90	-4	1,577	-0.25%
2020/03/13	0	0.00	2	11.65	11.90	-2	1,606	-0.12%
2020/03/12	0	0.00	16	12.96	12.65	-16	1,580	-1.01%
2020/03/10	0	0.00	2	13.33	13.40	-2	1,553	-0.13%
2020/03/09	2	13.65	0	0.00	13.55	2	1,559	0.13%
2020/03/06	0	0.00	18	13.95	14.00	-18	1,551	-1.16%
2020/02/27	0	0.00	1	14.40	14.35	-1	1,565	-0.06%
2020/02/25	1	14.30	0	0.00	14.40	1	1,684	0.06%
2020/02/24	3	14.40	0	0.00	14.40	3	1,708	0.18%
2020/02/14	0	0.00	1	14.60	14.55	-1	1,802	-0.06%
2020/02/12	0	0.00	3	14.58	14.60	-3	1,818	-0.16%
2020/02/11	4	14.36	0	0.00	14.35	4	1,810	0.22%
2020/02/10	7	14.46	0	0.00	14.50	7	1,788	0.39%
2020/02/06	0	0.00	1	15.20	15.15	-1	1,777	-0.06%
2020/02/05	0	0.00	1	15.10	15.00	-1	1,835	-0.05%
2020/02/04	0	0.00	2	15.05	15.00	-2	1,822	-0.11%
2020/02/03	3	14.78	0	0.00	14.85	3	1,809	0.17%
2020/01/31	0	0.00	2	15.18	15.20	-2	1,789	-0.11%
2020/01/30	9	15.14	2	15.00	14.90	7	1,763	0.40%
2020/01/17	1	16.20	0	0.00	16.25	1	1,697	0.06%
2020/01/16	10	16.18	0	0.00	16.20	10	1,687	0.59%
2020/01/14	4	16.26	11	16.25	16.25	-7	1,682	-0.42%
2020/01/13	7	16.38	0	0.00	16.40	7	1,698	0.41%
2020/01/10	6	16.93	3	16.90	17.05	3	1,548	0.19%
2020/01/09	1	16.60	3	16.60	16.65	-2	1,484	-0.13%
2020/01/08	10	16.45	1	16.45	16.40	9	1,463	0.61%
2020/01/06	10	16.35	0	0.00	16.35	10	1,422	0.70%
2020/01/03	0	0.00	5	16.60	16.45	-5	1,410	-0.35%
2019/12/31	9	16.50	4	16.50	16.60	5	1,359	0.37%
2019/12/19	0	0.00	3	16.17	16.10	-3	1,232	-0.24%
2019/12/18	1	16.30	0	0.00	16.20	1	1,232	0.08%
2019/12/16	0	0.00	6	16.19	16.30	-6	1,118	-0.54%
2019/12/13	0	0.00	1	15.90	15.90	-1	1,080	-0.09%
2019/12/10	0	0.00	10	16.03	16.05	-10	1,054	-0.95%
2019/12/03	2	15.60	0	0.00	15.65	2	1,082	0.18%
2019/12/02	2	15.65	0	0.00	15.70	2	1,095	0.18%
2019/11/28	1	15.90	0	0.00	15.90	1	1,104	0.09%
2019/11/27	0	0.00	2	15.95	15.95	-2	1,109	-0.18%
2019/11/25	2	16.18	0	0.00	15.95	2	1,128	0.18%
2019/11/22	1	16.15	3	16.32	16.35	-2	1,110	-0.18%
2019/11/21	1	15.90	0	0.00	16.15	1	1,019	0.10%
2019/11/20	0	0.00	4	16.08	16.05	-4	1,002	-0.40%
2019/11/19	3	16.02	1	15.85	15.80	2	992	0.20%
2019/11/15	1	15.80	0	0.00	15.75	1	978	0.10%
2019/11/13	0	0.00	10	16.05	15.95	-10	981	-1.02%
2019/11/12	21	15.99	1	16.00	16.00	20	993	2.01%
2019/11/11	3	15.95	41	15.85	15.85	-38	1,007	-3.77%
2019/11/08	10	15.75	27	15.84	15.80	-17	1,031	-1.65%
2019/11/07	0	0.00	10	15.85	15.85	-10	1,114	-0.90%
2019/11/06	1	15.80	0	0.00	15.70	1	1,141	0.09%
2019/11/05	3	15.93	0	0.00	15.95	3	1,137	0.26%
2019/11/04	30	16.17	9	16.24	16.15	21	1,123	1.87%
2019/11/01	2	15.45	0	0.00	15.45	2	1,066	0.19%
2019/10/30	0	0.00	3	15.65	15.60	-3	1,097	-0.27%
2019/10/28	0	0.00	2	15.55	15.50	-2	1,106	-0.18%
2019/10/25	2	15.45	0	0.00	15.45	2	1,107	0.18%
2019/10/24	0	0.00	1	15.50	15.55	-1	1,103	-0.09%
2019/10/22	2	15.68	11	15.86	15.65	-9	1,110	-0.81%
2019/10/21	15	15.79	5	15.65	15.90	10	1,097	0.91%
2019/10/16	1	15.20	11	15.20	15.30	-10	1,063	-0.94%
2019/10/09	0	0.00	1	14.90	14.85	-1	1,249	-0.08%
2019/10/07	1	14.90	0	0.00	14.85	1	1,284	0.08%
2019/10/02	0	0.00	1	14.70	14.70	-1	1,384	-0.07%
2019/10/01	3	14.85	0	0.00	14.80	3	1,405	0.21%
2019/09/27	1	15.20	0	0.00	15.00	1	1,409	0.07%
2019/09/24	6	15.22	0	0.00	15.20	6	1,434	0.42%
2019/09/18	0	0.00	3	15.55	15.50	-3	1,771	-0.17%
2019/09/09	2	15.80	0	0.00	15.80	2	1,945	0.10%
2019/09/06	2	16.70	0	0.00	16.75	2	2,004	0.10%
2019/09/05	6	16.65	0	0.00	16.70	6	2,057	0.29%
2019/09/04	1	16.60	3	16.60	16.65	-2	2,078	-0.10%
2019/09/03	1	16.70	0	0.00	16.70	1	2,121	0.05%
2019/09/02	3	16.80	0	0.00	16.75	3	2,122	0.14%
2019/08/29	2	16.55	0	0.00	16.60	2	2,133	0.09%
2019/08/28	0	0.00	1	16.60	16.50	-1	2,160	-0.05%
2019/08/27	3	16.82	70	16.88	16.75	-67	2,153	-3.11%
2019/08/26	12	16.86	0	0.00	16.90	12	2,170	0.55%
2019/08/23	0	0.00	1	17.00	17.00	-1	2,194	-0.05%
2019/08/22	17	17.09	0	0.00	16.95	17	2,218	0.77%
2019/08/20	3	16.92	0	0.00	16.95	3	2,438	0.12%
2019/08/16	0	0.00	1	17.05	17.00	-1	2,452	-0.04%
2019/08/15	1	16.75	2	16.75	17.05	-1	2,471	-0.04%
2019/08/14	30	17.15	0	0.00	16.90	30	2,482	1.21%
2019/08/13	0	0.00	375	17.08	17.00	-375	2,497	-15.02%	大賣/鉅額交易
2019/08/12	74	17.15	4	17.29	17.30	70	2,498	2.80%
2019/08/08	0	0.00	2	16.95	16.90	-2	2,511	-0.08%
2019/08/06	2	16.15	0	0.00	16.35	2	2,639	0.08%
2019/08/05	0	0.00	1	16.30	16.30	-1	2,803	-0.04%
2019/07/31	0	0.00	1	16.65	16.65	-1	2,915	-0.03%
2019/07/30	0	0.00	5	16.68	16.75	-5	2,918	-0.17%
2019/07/26	0	0.00	2	16.55	16.55	-2	2,938	-0.07%
2019/07/22	2	16.45	14	16.54	16.50	-12	2,952	-0.41%
2019/07/19	4	16.53	1	16.50	16.60	3	2,969	0.10%
2019/07/17	2	16.80	3	16.80	16.80	-1	3,075	-0.03%
2019/07/16	2	17.10	4	17.25	16.85	-2	3,096	-0.06%
2019/07/12	10	16.55	0	0.00	16.55	10	2,963	0.34%
2019/07/11	1	16.40	0	0.00	16.30	1	2,970	0.03%
2019/07/10	2	16.15	6	16.70	16.20	-4	2,972	-0.13%
2019/07/08	10	17.00	0	0.00	16.95	10	2,937	0.34%
2019/07/04	2	16.75	2	16.75	16.80	0	2,975	0.00%
2019/07/03	1	16.70	0	0.00	16.75	1	2,983	0.03%
2019/07/02	2	16.85	0	0.00	16.75	2	3,021	0.07%
2019/07/01	2	16.65	5	16.75	16.75	-3	3,039	-0.10%
2019/06/27	30	16.85	0	0.00	16.70	30	3,137	0.96%
2019/06/26	16	17.31	2	17.65	16.85	14	3,119	0.45%
2019/06/25	2	17.10	0	0.00	17.20	2	2,918	0.07%
2019/06/19	13	16.95	1	17.10	16.95	12	3,116	0.38%
2019/06/18	0	0.00	2	16.85	16.90	-2	3,117	-0.06%
2019/06/13	2	16.93	1	17.40	17.30	1	3,122	0.03%
2019/06/12	0	0.00	1	16.75	16.70	-1	3,046	-0.03%
2019/06/11	83	16.52	2	16.55	16.60	81	3,029	2.67%
2019/06/10	300	16.19	10	16.20	16.10	290	2,978	9.74%	大買/鉅額交易
2019/06/05	1	16.20	0	0.00	16.00	1	3,092	0.03%
2019/06/03	7	16.32	0	0.00	16.25	7	3,049	0.23%
2019/05/31	5	16.60	0	0.00	16.55	5	3,042	0.16%
2019/05/30	3	16.48	0	0.00	16.75	3	3,069	0.10%
2019/05/29	1	16.55	0	0.00	16.55	1	3,034	0.03%
2019/05/28	1	17.00	16.3	17.09	16.80	-15.3	3,003	-0.51%
2019/05/27	3	16.95	10	16.58	17.20	-7	2,901	-0.24%
2019/05/23	5	16.10	2	16.05	16.15	3	2,751	0.11%
2019/05/22	0	0.00	1	16.20	16.10	-1	2,732	-0.04%
2019/05/20	1	16.50	1	16.40	16.50	0	2,673	0.00%
2019/05/16	24	16.81	0	0.00	16.20	24	2,614	0.92%
2019/05/15	7	16.64	1	16.75	16.80	6	2,522	0.24%
2019/05/14	41	16.17	10	16.15	16.30	31	2,444	1.27%
2019/05/13	27	16.26	6	15.93	16.25	21	2,396	0.88%
2019/05/10	0	0.00	4	15.30	15.70	-4	2,232	-0.18%
2019/05/09	0	0.00	60	14.65	14.65	-60	2,112	-2.84%
2019/05/07	1	14.75	0	0.00	14.75	1	2,122	0.05%
2019/05/06	1	14.80	0	0.00	14.75	1	2,125	0.05%
2019/05/03	0	0.00	2	15.15	15.05	-2	2,116	-0.09%
2019/05/02	0	0.00	1	15.00	15.05	-1	2,125	-0.05%
2019/04/30	1	14.85	0	0.00	15.00	1	2,136	0.05%
2019/04/29	2	15.08	0	0.00	14.90	2	2,174	0.09%
2019/04/26	1	15.00	0	0.00	15.25	1	2,316	0.04%
2019/04/25	2	15.30	0	0.00	15.20	2	2,334	0.09%
2019/04/24	18	15.60	3	15.75	15.55	15	2,307	0.65%
2019/04/19	6	15.35	0	0.00	15.10	6	2,150	0.28%
2019/04/17	1	15.60	0	0.00	15.60	1	2,123	0.05%
2019/04/16	10	16.00	0	0.00	15.90	10	2,103	0.48%
2019/04/15	0	0.00	4	15.70	16.05	-4	2,087	-0.19%
2019/04/08	30	15.95	0	0.00	15.95	30	1,993	1.50%
2019/04/02	0	0.00	2	15.98	15.55	-2	2,057	-0.10%
2019/04/01	26	16.08	6	16.03	16.05	20	2,165	0.92%
2019/03/28	6	15.73	1	16.05	15.65	5	2,164	0.23%
2019/03/27	8	15.74	7	15.77	15.85	1	2,210	0.05%
2019/03/26	0	0.00	1	15.15	15.20	-1	2,096	-0.05%
2019/03/25	1	15.05	0	0.00	14.90	1	2,048	0.05%
2019/03/22	0	0.00	2	14.45	14.50	-2	1,937	-0.10%
2019/03/21	1	14.15	0	0.00	14.20	1	1,927	0.05%
2019/03/20	6	14.21	0	0.00	14.15	6	1,921	0.31%
2019/03/19	2	13.70	0	0.00	13.70	2	1,846	0.11%
2019/03/05	5	13.42	2	13.40	13.35	3	1,639	0.18%
2019/02/20	0	0.00	12	13.10	13.15	-12	1,553	-0.77%
2019/02/15	1	13.05	0	0.00	13.05	1	1,534	0.07%
2019/01/28	11	13.45	0	0.00	13.40	11	1,410	0.78%
2019/01/24	0	0.00	1	13.25	13.25	-1	1,369	-0.07%
2019/01/23	1	13.20	0	0.00	13.20	1	1,350	0.07%
2019/01/18	0	0.00	0	13.50	13.30	0	1,260	0.00%
2019/01/17	0	0.00	10.6	12.73	12.75	-10.6	1,103	-0.96%
2019/01/15	10	12.20	0	0.00	12.15	10	1,060	0.94%
2019/01/09	0	0.00	11	12.60	12.40	-11	1,035	-1.06%
2018/12/27	0	0.00	3	12.43	12.35	-3	940	-0.32%
2018/12/26	0	0.00	3	12.70	12.50	-3	913	-0.33%
2018/12/24	5	13.47	0	0.00	13.30	5	763	0.65%
2018/12/21	0	0.00	3	12.90	12.85	-3	548	-0.55%
2018/12/20	0	0.00	14	12.87	12.55	-14	468	-2.99%
2018/12/14	0	0.00	5	12.85	12.90	-5	303	-1.65%
2018/12/10	8	12.02	2	11.90	12.00	6	173	3.46%
2018/07/16	0	0.00	0.6	11.50	11.45	-0.6	528	-0.12%
2018/06/28	0	0.00	8	12.08	12.05	-8	1,034	-0.77%
2018/06/20	0	0.00	2	12.35	12.35	-2	1,035	-0.19%
2018/06/01	10	12.55	0	0.00	12.65	10	999	1.00%
2018/05/02	0	0.00	5	12.30	12.35	-5	819	-0.61%
2018/04/24	7	12.23	1	12.70	12.15	6	770	0.78%
2018/04/23	2	12.65	3	11.98	12.65	-1	716	-0.14%
2018/04/20	2	11.50	0	0.00	11.50	2	663	0.30%
2018/04/17	2	11.75	0	0.00	11.40	2	628	0.32%
2018/04/13	0	0.00	2	11.80	11.90	-2	587	-0.34%
2018/04/12	1	12.10	0	0.00	12.10	1	555	0.18%
2018/04/11	1	13.15	0	0.00	12.40	1	501	0.20%
2018/04/10	0	0.00	8	13.55	13.55	-8	454	-1.76%
2018/04/09	2	14.20	0	0.00	14.75	2	407	0.49%
2018/04/03	0	0.00	2	13.05	13.45	-2	336	-0.59%
2018/03/31	0	0.00	9	10.85	11.15	-9	193	-4.64%
2018/03/27	2	10.70	0	0.00	10.80	2	181	1.10%
2018/02/22	0	0.00	1	10.60	10.55	-1	164	-0.61%
2018/01/09	1	10.70	0	0.00	10.55	1	149	0.67%
2018/01/08	1	10.80	0	0.00	10.70	1	144	0.69%