中美實 (4702)-台新券商分點個股進出

台股 » 個股 » 中美實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美實

(4702)

可現股當沖

股價
12.65
漲跌
--
漲幅
0.00%
成交量
103張
產業
上櫃居家生活類類股
64人加入追蹤

立即追蹤
本地時間:13:30(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

中美實 (4702)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/13	21	12.67	0	0.00	12.65	21	50	41.43%
2024/12/12	6	12.65	0	0.00	12.65	6	52	11.38%
2024/12/10	15	12.61	0	0.00	12.70	15	53	28.01%
2024/12/02	0	0.00	2	12.70	12.70	-2	53	-3.73%
2024/11/29	0	0.00	2	12.70	12.70	-2	53	-3.75%
2024/11/28	1	12.65	0	0.00	12.65	1	53	1.87%
2024/11/26	0	0.00	2	12.65	12.70	-2	53	-3.77%
2024/11/25	0	0.00	2	12.65	12.65	-2	52	-3.84%
2024/10/09	0	0.00	0.2	13.10	13.10	-0.2	61	-0.34%
2024/09/24	1	13.15	0	0.00	13.05	1	66	1.49%
2024/09/13	0	0.00	1	12.90	12.95	-1	69	-1.43%
2024/09/11	0.1	12.70	0	0.00	12.75	0.1	68	0.11%
2024/09/09	1	12.30	0	0.00	12.40	1	68	1.47%
2024/08/28	0	0.00	2	13.00	12.95	-2	74	-2.70%
2024/08/22	0	0.00	1	12.90	13.00	-1	77	-1.29%
2024/08/20	1	12.75	0	0.00	12.70	1	84	1.19%
2024/08/06	0	0.00	0.1	12.75	12.55	-0.1	111	-0.12%
2024/07/19	0.9	13.49	0	0.00	13.35	0.9	111	0.83%
2024/07/15	0	0.00	0	13.75	13.55	0	114	-0.04%
2024/07/08	1	13.55	3	13.60	13.60	-2	117	-1.71%
2024/07/05	0	0.00	1	13.50	13.55	-1	117	-0.85%
2024/07/04	0.1	13.60	0	0.00	13.55	0.1	116	0.11%
2024/06/24	1	13.45	1	13.55	13.25	0	116	0.00%
2024/06/19	0	0.00	4	13.10	13.10	-4	114	-3.50%
2024/05/30	0	0.00	6	13.50	13.50	-6	143	-4.18%
2024/05/29	0	0.00	1	13.60	13.55	-1	144	-0.69%
2024/05/23	0	0.00	1	13.25	13.25	-1	143	-0.70%
2024/05/21	0	0.00	0	13.40	13.40	0	133	-0.03%
2024/05/17	0	0.00	5	13.45	13.45	-5	137	-3.63%
2024/05/16	0	0.00	3.8	13.36	13.45	-3.8	140	-2.74%
2024/05/15	0	0.00	5	13.45	13.40	-5	137	-3.63%
2024/05/14	0	0.00	0.4	13.60	13.45	-0.4	137	-0.28%
2024/05/13	0	0.00	11.1	13.40	13.50	-11.1	136	-8.15%
2024/05/10	0	0.00	1	13.15	13.20	-1	131	-0.76%
2024/04/30	1	12.75	0	0.00	12.75	1	144	0.69%
2024/04/29	0	0.00	2	12.75	12.75	-2	143	-1.39%
2024/04/23	7	12.67	3	12.70	12.70	4	140	2.85%
2024/04/17	0.1	12.80	0	0.00	12.70	0.1	141	0.09%
2024/04/16	0	0.00	33	12.62	12.70	-33	142	-23.16%
2024/04/12	0.5	13.00	0	0.00	12.95	0.5	143	0.35%
2024/04/10	5	13.15	0	0.00	13.15	5	145	3.43%
2024/04/03	9	13.21	0	0.00	13.10	9	145	6.19%
2024/03/29	2	13.20	0	0.00	13.10	2	147	1.36%
2024/03/27	0.5	13.52	0	0.00	13.25	0.5	149	0.30%
2024/03/26	1.1	13.16	0	0.00	13.20	1.1	148	0.71%
2024/03/25	1	13.25	1	13.20	13.20	0	150	0.00%
2024/03/22	2	13.10	0	0.00	13.20	2	151	1.32%
2024/03/20	0.1	13.20	0	0.00	13.05	0.1	171	0.06%
2024/03/19	0	0.00	2	13.40	13.20	-2	182	-1.10%
2024/03/18	2	13.53	19	13.42	13.35	-17	205	-8.28%
2024/03/15	2	13.45	0	0.00	13.45	2	209	0.96%
2024/03/14	0.2	13.65	0	0.00	13.55	0.2	210	0.09%
2024/03/13	0.2	13.95	0	0.00	13.65	0.2	219	0.09%
2024/03/11	1	13.95	2	13.95	14.05	-1	225	-0.44%
2024/03/08	3	13.90	0	0.00	13.85	3	225	1.33%
2024/03/07	7	14.47	0	0.00	13.85	7	226	3.09%
2024/03/06	2	14.30	10	14.30	14.30	-8	227	-3.51%
2024/03/05	34.5	14.23	0	0.00	14.30	34.5	222	15.50%
2024/02/27	4	13.73	0	0.00	13.65	4	220	1.81%
2024/02/23	1	13.75	0	0.00	13.70	1	216	0.46%
2024/02/22	1	13.65	0	0.00	13.85	1	216	0.46%
2024/02/21	1.2	13.78	3	13.85	13.75	-1.8	215	-0.83%
2024/02/19	1	13.85	11	13.94	13.85	-10	210	-4.75%
2024/02/16	1	13.75	5	13.80	13.75	-4	212	-1.89%
2024/01/30	1	13.60	0	0.00	13.65	1	212	0.47%
2024/01/26	9	13.57	0	0.00	13.50	9	211	4.25%
2024/01/25	34	13.65	10	14.00	13.50	24	210	11.40%
2024/01/24	1	13.40	1	13.35	13.35	0	196	0.00%
2024/01/23	1	13.30	0	0.00	13.30	1	194	0.51%
2024/01/19	1	13.60	0	0.00	13.25	1	194	0.51%
2024/01/17	0	0.00	15	13.15	13.15	-15	193	-7.74%
2024/01/10	1	13.45	0	0.00	13.45	1	186	0.54%
2024/01/08	3	13.48	16	13.50	13.35	-13	180	-7.21%
2023/12/27	1	13.75	0	0.00	13.55	1	175	0.57%
2023/12/25	4	13.68	8	13.80	13.50	-4	170	-2.35%
2023/12/20	0	0.00	2	13.55	13.30	-2	167	-1.19%
2023/12/19	1	13.30	0	0.00	13.25	1	164	0.61%
2023/12/18	31	13.44	3	13.45	13.25	28	162	17.23%
2023/12/15	5	13.55	5	14.00	13.90	0	148	0.00%
2023/12/14	0	0.00	1	13.75	13.70	-1	141	-0.71%
2023/12/13	13	13.70	20	13.70	13.95	-7	128	-5.44%
2023/12/12	8	12.90	1	12.95	13.00	7	104	6.69%
2023/12/07	4	12.90	0	0.00	12.85	4	85	4.66%
2023/12/06	1	12.90	0	0.00	12.90	1	81	1.22%
2023/12/05	1	12.90	0	0.00	12.90	1	78	1.28%
2023/12/04	16.1	12.86	0	0.00	12.85	16.1	77	20.86%
2023/11/29	1	12.90	1	13.00	12.90	0	67	0.00%
2023/11/28	4	12.88	0	0.00	12.90	4	67	5.96%
2023/11/27	0.4	12.90	0	0.00	12.90	0.4	63	0.65%
2023/11/24	3.7	12.91	0	0.00	12.90	3.7	59	6.19%
2023/11/14	19	12.90	0	0.00	12.85	19	49	38.45%
2023/11/13	0	0.00	3	12.80	12.80	-3	47	-6.31%
2023/11/03	0	0.00	10	12.70	12.70	-10	48	-20.79%
2023/11/01	0	0.00	0	12.90	12.85	0	48	0.00%
2023/10/31	1	12.80	0	0.00	12.80	1	49	2.04%
2023/10/27	0	0.00	4	12.85	12.85	-4	51	-7.84%
2023/10/26	0.2	12.80	0	0.00	12.95	0.2	50	0.40%
2023/10/24	0.1	12.80	0	0.00	12.70	0.1	50	0.10%
2023/10/13	0	0.00	1	12.90	12.95	-1	52	-1.92%
2023/10/12	1	12.95	8	12.86	12.90	-7	55	-12.60%
2023/10/11	0.2	13.00	1.2	13.00	12.80	-1	55	-1.73%
2023/10/04	0	13.05	0	0.00	13.00	0	57	0.06%
2023/10/02	0	13.05	0	0.00	13.00	0	59	0.06%
2023/09/28	3	13.10	0	0.00	13.05	3	60	4.98%
2023/09/27	0	13.00	0	0.00	12.95	0	61	0.06%
2023/09/25	0	13.10	0	0.00	13.05	0	63	0.06%
2023/09/22	2	13.10	3	13.12	13.10	-1	64	-1.50%
2023/09/21	0	13.15	0	0.00	13.10	0	66	0.06%
2023/09/19	0	13.20	1	13.10	13.15	-1	71	-1.34%
2023/09/18	2.2	13.12	0	0.00	13.15	2.2	73	3.01%
2023/09/12	1	13.35	0	0.00	13.35	1	82	1.21%
2023/09/11	1	13.50	0	0.00	13.50	1	84	1.18%
2023/09/06	1	13.35	5	13.27	13.25	-4	94	-4.24%
2023/08/31	1	13.30	1	13.30	13.30	0	98	0.00%
2023/08/30	1	13.45	0	0.00	13.30	1	100	0.99%
2023/08/29	5	13.54	0	0.00	13.50	5	102	4.90%
2023/08/28	1	13.45	0	0.00	13.45	1	107	0.93%
2023/08/25	1	13.30	0	0.00	13.15	1	107	0.93%
2023/08/23	1	13.50	0	0.00	13.35	1	119	0.84%
2023/08/22	1	13.15	0	0.00	13.15	1	122	0.81%
2023/08/21	1	13.35	1	13.35	13.20	0	123	0.00%
2023/08/18	2	13.35	1	13.50	13.25	1	124	0.80%
2023/08/17	1.1	12.95	0	0.00	12.90	1.1	124	0.87%
2023/08/16	0	0.00	2	12.90	12.85	-2	133	-1.50%
2023/08/14	1	13.25	47	12.96	12.85	-46	136	-33.67%
2023/08/10	1	13.65	0	0.00	13.60	1	140	0.74%
2023/08/09	1	13.65	34	13.64	13.60	-33	140	-23.50%
2023/08/08	0	0.00	28	13.67	13.75	-28	142	-19.61%
2023/08/07	0	0.00	9	13.82	13.75	-9	144	-6.22%
2023/08/04	1	13.90	0	0.00	13.90	1	145	0.69%
2023/07/28	0	0.00	3	13.90	13.80	-3	148	-2.03%
2023/07/27	11	14.03	1	13.80	13.85	10	149	6.70%
2023/07/26	23	14.01	0	0.00	13.75	23	150	15.29%
2023/07/25	11	13.96	0	0.00	13.90	11	155	7.08%
2023/07/21	20	13.99	0	0.00	13.95	20	178	11.19%
2023/07/20	0	0.00	26	13.78	13.80	-26	182	-14.27%
2023/07/18	0.1	14.15	0	0.00	13.90	0.1	190	0.04%
2023/07/17	0	0.00	32	13.82	14.00	-32	192	-16.61%
2023/07/13	0.1	14.20	16	13.93	13.90	-15.9	197	-8.02%
2023/07/12	0	0.00	50	13.89	14.05	-50	209	-23.90%
2023/07/07	0.2	14.05	0	0.00	13.95	0.2	224	0.08%
2023/07/06	0	0.00	40	14.02	14.05	-40	224	-17.78%
2023/07/04	0.3	14.23	0	0.00	14.05	0.3	227	0.14%
2023/07/03	13	14.35	0	0.00	14.20	13	231	5.61%
2023/06/30	25	14.36	1	14.30	14.30	24	235	10.21%
2023/06/29	0	0.00	2	14.60	14.30	-2	263	-0.76%
2023/06/28	18	14.31	0	0.00	14.20	18	267	6.72%
2023/06/27	20	14.45	0	0.00	14.20	20	270	7.38%
2023/06/21	0	14.55	0	0.00	14.45	0	353	0.01%
2023/06/20	0	0.00	2	14.55	14.25	-2	372	-0.54%
2023/06/19	0	0.00	0	14.50	14.30	0	373	-0.01%
2023/06/16	0	0.00	11	14.42	14.35	-11	373	-2.95%
2023/06/15	0.2	14.36	27	14.21	14.20	-26.8	370	-7.24%
2023/06/14	0.1	14.45	0	0.00	14.35	0.1	368	0.01%
2023/06/13	0	0.00	1.1	14.46	14.05	-1.1	364	-0.31%
2023/06/12	2	14.10	16	14.06	14.10	-14	361	-3.88%
2023/06/09	20	14.47	0	0.00	14.30	20	360	5.55%
2023/06/08	24	14.45	0	0.00	14.40	24	362	6.62%
2023/06/07	0.1	14.55	0	0.00	14.45	0.1	368	0.04%
2023/06/06	0.1	14.75	1	14.65	14.55	-0.9	377	-0.24%
2023/06/05	26	14.58	0	0.00	14.60	26	377	6.89%
2023/06/02	0.1	14.59	1	14.50	14.45	-0.9	375	-0.25%
2023/06/01	73	14.47	0	0.00	14.55	73	380	19.20%
2023/05/31	1.1	14.40	0	0.00	14.20	1.1	378	0.28%
2023/05/30	2.2	14.54	0	0.00	14.25	2.2	379	0.57%
2023/05/29	0	13.95	0.1	14.40	14.30	-0.1	376	-0.02%
2023/05/26	0.2	14.35	0	0.00	13.85	0.2	372	0.05%
2023/05/25	1	14.40	0	0.00	14.35	1	370	0.27%
2023/05/23	1	14.40	0	0.00	14.30	1	371	0.27%
2023/05/22	0	0.00	1	14.20	14.45	-1	371	-0.27%
2023/05/19	1	13.85	0	0.00	13.85	1	364	0.27%
2023/05/18	7	13.94	1	14.30	13.90	6	367	1.63%
2023/05/16	7.2	13.32	0	0.00	13.35	7.2	363	1.97%
2023/05/15	0.1	13.60	0	0.00	13.55	0.1	362	0.03%
2023/05/12	0.5	13.65	0	0.00	13.75	0.5	362	0.14%
2023/05/11	0.1	13.70	0	0.00	13.50	0.1	360	0.04%
2023/05/09	0.1	14.15	0	0.00	14.10	0.1	362	0.03%
2023/05/08	5	14.20	0	0.00	14.15	5	361	1.38%
2023/05/05	1.1	14.12	0	0.00	14.15	1.1	363	0.31%
2023/05/02	1.1	14.12	2	14.05	14.05	-0.9	363	-0.24%
2023/04/28	10	14.33	2	14.25	14.20	8	361	2.21%
2023/04/27	1	14.55	3	14.62	14.60	-2	356	-0.56%
2023/04/26	6	13.88	10	13.55	14.15	-4	342	-1.17%
2023/04/25	1	13.45	0	0.00	13.45	1	334	0.30%
2023/04/21	1.1	13.75	5	13.61	13.45	-4	327	-1.20%
2023/04/18	1	14.45	0	0.00	14.45	1	315	0.32%
2023/04/17	3	14.80	1	15.20	14.60	2	311	0.64%
2023/04/13	1	14.15	0	0.00	14.00	1	291	0.34%
2023/04/12	1	14.30	1	14.15	14.20	0	286	0.00%
2023/04/10	4	14.49	0	0.00	14.30	4	282	1.41%
2023/04/07	0	0.00	0.6	14.65	14.60	-0.6	279	-0.21%
2023/04/06	7	14.59	0	0.00	14.65	7	278	2.51%
2023/03/31	14	14.70	9	14.70	14.75	5	274	1.82%
2023/03/30	27.1	14.78	80	15.24	15.00	-52.9	269	-19.65%
2023/03/29	8	14.14	0	0.00	14.25	8	239	3.34%
2023/03/28	15	14.02	13	14.20	13.85	2	237	0.84%
2023/03/27	20	13.96	2	14.13	14.15	18	235	7.65%
2023/03/24	91	14.81	45	14.85	14.35	46	226	20.30%
2023/03/23	0	0.00	14	14.40	14.40	-14	151	-9.23%
2023/03/22	1	13.05	1	13.00	13.10	0	137	0.00%
2023/03/14	0	0.00	1	12.90	12.90	-1	159	-0.63%
2023/03/10	0	12.90	0	0.00	12.75	0	162	0.02%
2023/03/09	3.1	13.26	46	13.85	13.10	-42.9	165	-25.88%
2023/03/08	0.1	13.35	5	13.25	13.25	-4.9	169	-2.89%
2023/03/07	0	13.20	0	0.00	13.20	0	192	0.02%
2023/03/06	51	13.04	0	0.00	13.15	51	192	26.56%
2023/02/23	1	12.70	0	0.00	12.75	1	187	0.53%
2023/02/13	0	0.00	0	12.30	12.15	0	222	0.00%
2023/02/10	0.1	12.50	2	12.50	12.30	-1.9	223	-0.84%
2023/02/08	11	12.41	0	0.00	12.40	11	226	4.87%
2023/02/07	1	12.65	0	0.00	12.65	1	222	0.45%
2023/01/30	0	0.00	2	12.30	12.40	-2	224	-0.89%
2023/01/17	0.1	12.30	0	0.00	12.10	0.1	224	0.06%
2023/01/13	10	12.31	8	12.15	12.15	2	227	0.88%
2022/12/26	0.1	12.65	1	12.50	12.50	-0.9	260	-0.34%
2022/12/20	0.1	12.20	0	0.00	12.10	0.1	269	0.02%
2022/12/19	1	12.45	0	0.00	12.50	1	269	0.37%
2022/12/16	0.1	12.70	0	0.00	12.60	0.1	269	0.02%
2022/12/15	10	12.80	0	0.00	12.85	10	267	3.74%
2022/12/13	0	0.00	15	13.30	13.10	-15	263	-5.69%
2022/12/12	0	13.00	0	0.00	12.80	0	256	0.00%
2022/12/07	15	12.78	0	0.00	12.75	15	248	6.03%
2022/12/02	0	0.00	22	12.65	12.60	-22	238	-9.21%
2022/11/30	5	12.44	56	12.37	12.40	-51	225	-22.63%
2022/11/29	20	12.11	1	11.85	12.05	19	213	8.92%
2022/11/23	0.5	11.85	0	0.00	11.80	0.5	189	0.26%
2022/11/21	0	0.00	2	11.85	11.80	-2	189	-1.05%
2022/11/17	0	0.00	1	11.80	11.90	-1	198	-0.50%
2022/11/16	16	11.73	0	0.00	11.75	16	194	8.21%
2022/11/15	0	0.00	2	12.00	11.95	-2	192	-1.04%
2022/11/14	20.1	12.18	0	0.00	12.00	20.1	191	10.45%
2022/11/11	22	11.54	0	0.00	11.35	22	182	12.07%
2022/11/07	0	0.00	10	11.75	11.65	-10	185	-5.40%
2022/10/24	0.1	11.30	0	0.00	11.00	0.1	223	0.04%
2022/10/21	0	0.00	1	11.10	11.05	-1	225	-0.44%
2022/10/20	1.1	11.40	0	0.00	11.30	1.1	224	0.49%
2022/10/17	0.1	11.70	0	0.00	11.85	0.1	234	0.02%
2022/10/13	2	11.90	58	12.21	11.65	-56	233	-23.94%
2022/10/12	0.1	12.35	0.2	12.45	12.35	-0.1	231	-0.04%
2022/10/11	2	12.33	0	0.00	12.35	2	236	0.85%
2022/09/30	1.1	12.27	0	0.00	12.65	1.1	247	0.44%
2022/09/29	0	0.00	2	12.60	12.55	-2	256	-0.78%
2022/09/28	2	12.68	0	0.00	12.40	2	258	0.79%
2022/09/21	2	13.85	0	0.00	13.80	2	296	0.67%
2022/09/06	0.1	13.85	0	0.00	13.70	0.1	482	0.02%
2022/09/05	2	13.90	0	13.95	13.90	2	492	0.40%
2022/09/02	0.1	14.15	0	0.00	14.15	0.1	500	0.01%
2022/09/01	0	0.00	1	14.40	14.25	-1	505	-0.20%
2022/08/30	1	14.50	1	14.40	14.45	0	538	0.00%
2022/08/29	0	0.00	1	14.20	14.20	-1	566	-0.18%
2022/08/26	0	0.00	1	14.40	14.55	-1	570	-0.18%
2022/08/25	0	0.00	1	14.60	14.40	-1	581	-0.17%
2022/08/24	2	14.20	0	0.00	14.20	2	583	0.34%
2022/08/23	0	0.00	1	13.90	13.95	-1	592	-0.17%
2022/08/16	0	0.00	3.1	14.15	14.15	-3.1	729	-0.42%
2022/08/15	1	13.90	6	13.83	13.95	-5	736	-0.68%
2022/08/12	1	13.60	0	0.00	13.70	1	753	0.13%
2022/08/10	0	0.00	2	13.60	13.75	-2	805	-0.25%
2022/08/09	0	0.00	1	13.35	13.35	-1	816	-0.12%
2022/08/04	3	12.53	0	0.00	12.90	3	908	0.33%
2022/07/25	2	13.55	0	0.00	13.55	2	1,294	0.15%
2022/07/22	1	14.05	2	13.65	13.55	-1	1,327	-0.08%
2022/07/21	0	0.00	1	13.35	13.30	-1	1,340	-0.07%
2022/07/20	2	13.65	0	0.00	13.20	2	1,371	0.15%
2022/07/18	0	0.00	2	13.35	13.35	-2	1,440	-0.14%
2022/07/15	0	0.00	0.1	13.00	12.85	-0.1	1,462	0.00%
2022/07/14	0	0.00	3	13.00	12.90	-3	1,509	-0.20%
2022/07/12	7	12.58	0	0.00	12.45	7	1,732	0.40%
2022/07/08	0	0.00	8	13.48	13.55	-8	1,819	-0.44%
2022/07/07	0	0.00	3	12.87	13.20	-3	1,863	-0.16%
2022/07/06	0.1	12.85	0	0.00	12.75	0.1	1,910	0.00%
2022/07/04	0	0.00	0	13.15	13.10	0	2,151	0.00%
2022/07/01	0	0.00	5	13.54	12.50	-5	2,225	-0.22%
2022/06/30	2	13.85	1	14.30	13.55	1	2,284	0.04%
2022/06/29	0	0.00	1	14.40	14.25	-1	2,474	-0.04%
2022/06/28	2	14.40	2	14.43	14.45	0	2,658	0.00%
2022/06/27	2	14.80	0	0.00	14.70	2	2,956	0.07%
2022/06/24	25	15.12	35	15.13	14.70	-10	3,252	-0.31%
2022/06/20	8	14.75	4	14.35	13.80	4	3,572	0.11%
2022/06/17	2.1	14.80	0	0.00	14.95	2.1	3,622	0.06%
2022/06/16	1	15.00	0	0.00	14.90	1	3,635	0.03%
2022/06/15	1	15.70	0	0.00	15.30	1	3,657	0.03%
2022/06/13	4	16.08	2	16.15	16.05	2	3,722	0.05%
2022/06/10	1	16.75	1	16.75	16.75	0	3,878	0.00%
2022/06/09	2	16.70	1	16.90	16.70	1	4,077	0.02%
2022/06/08	6	16.97	2	16.78	16.75	4	4,107	0.10%
2022/06/07	12	16.93	9	17.19	17.25	3	4,102	0.07%
2022/06/06	0	0.00	1	16.50	16.50	-1	4,089	-0.02%
2022/06/02	5	16.60	6	16.42	16.30	-1	4,085	-0.02%
2022/06/01	1	16.30	0	0.00	16.15	1	4,074	0.02%
2022/05/30	0	0.00	1	16.15	16.20	-1	4,053	-0.02%
2022/05/27	5	16.00	13	16.03	15.75	-8	4,035	-0.20%
2022/05/26	10	16.35	1	16.55	16.55	9	3,976	0.23%
2022/05/25	1	16.20	0	0.00	16.20	1	3,957	0.03%
2022/05/24	10	16.52	8	16.35	16.15	2	3,934	0.05%
2022/05/23	1	16.25	9	16.35	16.20	-8	3,898	-0.21%
2022/05/20	1	16.00	0	0.00	16.35	1	3,888	0.03%
2022/05/19	11	16.40	11	16.02	16.00	0	3,866	0.00%
2022/05/18	3	15.78	1	15.90	16.10	2	3,820	0.05%
2022/05/17	2	15.45	2	15.55	15.55	0	3,799	0.00%
2022/05/16	1	14.95	1	15.15	15.45	0	3,784	0.00%
2022/05/13	4	14.85	2	15.05	14.80	2	3,755	0.05%
2022/05/12	0	0.00	81	14.60	14.30	-81	3,703	-2.19%
2022/05/11	5	15.55	7	15.47	15.35	-2	3,684	-0.05%
2022/05/10	6	15.37	5	15.31	15.45	1	3,672	0.03%
2022/05/09	7	16.57	6	16.58	15.75	1	3,658	0.03%
2022/05/06	107	16.96	110	17.03	16.75	-3	3,633	-0.08%	大買/大賣/
2022/05/05	5	16.80	35	16.62	16.35	-30	3,505	-0.86%
2022/05/04	69	16.80	24	16.87	16.45	45	3,491	1.29%
2022/05/03	2.1	16.63	8	16.01	16.85	-5.9	3,468	-0.17%
2022/04/29	57	16.86	32	17.01	16.20	25	3,423	0.73%
2022/04/28	1	16.15	3	16.38	15.70	-2	3,286	-0.06%
2022/04/27	3	15.25	0	0.00	15.40	3	3,253	0.09%
2022/04/26	1.1	16.26	1	16.10	16.05	0.1	3,226	0.00%
2022/04/25	2	15.85	28	16.18	15.95	-26	3,194	-0.81%
2022/04/22	14	17.04	9	16.93	16.80	5	3,165	0.16%
2022/04/21	3	16.67	2	16.50	16.50	1	3,133	0.03%
2022/04/20	10	16.91	34	16.79	17.05	-24	3,144	-0.76%
2022/04/19	49	17.39	29	17.13	16.85	20	3,096	0.65%
2022/04/18	24	16.67	11	17.08	16.30	13	2,943	0.44%
2022/04/15	12	17.98	49	17.56	17.50	-37	2,872	-1.29%
2022/04/14	113	18.32	94	18.04	18.10	19	2,835	0.67%	大買/
2022/04/13	9	18.31	27	18.26	18.00	-18	2,782	-0.65%
2022/04/12	25	17.69	51	17.77	18.20	-26	2,731	-0.95%
2022/04/11	96	18.74	31	19.03	18.10	65	2,676	2.43%
2022/04/08	52	18.95	60	19.31	19.85	-8	2,543	-0.31%
2022/04/07	46	19.10	39	19.41	18.05	7	2,437	0.29%
2022/04/06	65	19.94	102	19.98	20.05	-37	2,361	-1.57%	大賣/
2022/04/01	236	21.11	190	20.88	20.50	46	2,292	2.01%	大買/大賣/
2022/03/31	76	21.40	75	21.71	20.95	1	2,088	0.05%
2022/03/30	263.1	21.10	230	21.45	20.70	33.1	1,900	1.74%	大買/大賣/
2022/03/29	307	20.47	274.7	20.61	21.15	32.3	1,596	2.02%	大買/大賣/
2022/03/28	34	18.00	52	18.86	19.25	-18	1,264	-1.42%
2022/03/25	53	17.92	108	17.90	17.50	-55	1,218	-4.51%	大賣/
2022/03/24	346	19.13	241.2	18.97	18.65	104.8	1,125	9.31%	大買/大賣/鉅額交易
2022/03/23	20	18.43	56	18.50	18.50	-36	883	-4.07%
2022/03/22	14	16.10	32	16.35	16.85	-18	831	-2.16%
2022/03/21	14	15.76	13	15.42	15.35	1	773	0.13%
2022/03/18	5	15.70	6	15.51	15.60	-1	760	-0.13%
2022/03/17	6	15.79	4	16.13	15.55	2	732	0.27%
2022/03/16	33	15.89	4	15.45	15.50	29	701	4.14%
2022/03/15	158	15.88	105	15.92	16.10	53	655	8.09%	大買/大賣/
2022/03/14	78.2	16.12	63	16.16	16.35	15.2	493	3.08%
2022/03/11	0	0.00	1	14.15	14.90	-1	309	-0.32%
2022/03/10	13	14.07	10	14.01	13.55	3	279	1.07%
2022/03/09	1	13.80	0	0.00	13.80	1	260	0.38%
2022/03/08	0	0.00	0.2	13.03	12.55	-0.2	246	-0.10%
2022/03/07	0	0.00	0.1	13.00	12.85	-0.1	248	-0.05%
2022/03/04	0.5	13.50	0	0.00	13.30	0.5	250	0.20%
2022/02/17	0	0.00	2	14.00	14.15	-2	334	-0.60%
2022/02/16	15	13.90	0	0.00	14.15	15	342	4.38%
2022/02/15	0	0.00	2	14.00	13.90	-2	351	-0.57%
2022/02/07	0	0.00	0.1	13.45	13.50	-0.1	581	-0.02%
2022/01/24	0.1	13.75	0	0.00	13.30	0.1	609	0.02%
2022/01/21	1	13.65	0	0.00	13.65	1	623	0.16%
2022/01/20	0	0.00	10	13.85	13.90	-10	633	-1.58%
2022/01/19	0	0.00	3	14.00	13.95	-3	657	-0.46%
2022/01/18	0.1	14.00	0	0.00	13.95	0.1	960	0.01%
2022/01/13	7	14.40	0	0.00	14.40	7	1,042	0.67%
2022/01/07	0	0.00	1	14.30	14.25	-1	1,156	-0.09%
2022/01/04	1	14.45	0	0.00	14.35	1	1,607	0.06%
2022/01/03	1	14.30	0	0.00	14.50	1	1,612	0.06%
2021/12/27	1	14.10	0	0.00	14.20	1	1,633	0.06%
2021/12/24	0	0.00	0.3	14.10	13.95	-0.3	1,648	-0.02%
2021/12/23	2.1	13.95	0	0.00	13.95	2.1	1,655	0.13%
2021/12/22	0.1	14.20	0	0.00	14.00	0.1	1,667	0.00%
2021/12/17	0.1	14.00	0	0.00	13.85	0.1	1,729	0.00%
2021/12/16	0.1	13.97	0	0.00	13.90	0.1	1,772	0.00%
2021/12/15	1	13.85	0	0.00	13.65	1	1,873	0.05%
2021/12/14	1.1	13.63	1	13.70	13.60	0.1	2,004	0.01%
2021/12/09	0	0.00	1	14.05	14.05	-1	3,106	-0.03%
2021/12/07	1.1	14.20	0	0.00	14.05	1.1	3,135	0.03%
2021/12/06	0	0.00	29	13.95	14.00	-29	3,199	-0.91%
2021/12/03	0	0.00	22	13.98	13.90	-22	3,373	-0.65%
2021/12/02	0.1	13.99	0	0.00	13.85	0.1	3,386	0.00%
2021/12/01	1	14.10	8	14.20	14.10	-7	3,389	-0.21%
2021/11/30	0	0.00	1	14.30	14.20	-1	3,416	-0.03%
2021/11/29	2.1	13.86	1	13.85	14.00	1.1	3,526	0.03%
2021/11/26	3	14.35	0	0.00	14.15	3	3,660	0.08%
2021/11/25	0.1	15.00	0	0.00	14.90	0.1	3,720	0.00%
2021/11/24	0	0.00	1	15.00	15.00	-1	3,806	-0.03%
2021/11/23	2	14.90	5	15.35	14.85	-3	3,806	-0.08%
2021/11/19	6.1	15.04	0	0.00	15.00	6.1	3,789	0.16%
2021/11/18	2	14.95	6	15.12	15.05	-4	3,787	-0.11%
2021/11/17	0	14.75	0	0.00	14.60	0	3,773	0.00%
2021/11/16	1	14.45	1	14.50	14.55	0	3,783	0.00%
2021/11/15	1	14.50	4	14.55	14.50	-3	3,784	-0.08%
2021/11/12	1	14.70	6	14.77	14.50	-5	3,779	-0.13%
2021/11/11	1	15.25	2.2	15.04	15.05	-1.2	3,767	-0.03%
2021/11/10	4	15.65	43	15.66	15.25	-39	3,755	-1.04%
2021/11/09	9	15.69	6	15.60	15.30	3	3,727	0.08%
2021/11/08	6	15.75	4	15.41	15.00	2	3,692	0.05%
2021/11/05	61	15.31	17	15.77	15.45	44	3,661	1.20%
2021/11/04	3	15.15	7	15.03	14.60	-4	3,593	-0.11%
2021/11/01	0	0.00	2	14.85	14.70	-2	3,660	-0.05%
2021/10/29	2	14.75	0.2	15.00	14.90	1.8	3,674	0.05%
2021/10/28	0	0.00	3	14.60	14.50	-3	3,661	-0.08%
2021/10/27	0	0.00	1	14.65	14.65	-1	3,650	-0.03%
2021/10/26	87	14.99	117.1	15.58	14.55	-30.1	3,626	-0.83%	大賣/
2021/10/25	17	15.11	5	14.87	14.95	12	3,327	0.36%
2021/10/22	1.1	14.69	9	14.30	14.20	-7.9	3,300	-0.24%
2021/10/20	2	15.13	0	0.00	15.15	2	3,271	0.06%
2021/10/19	33	14.83	47	15.20	15.25	-14	3,285	-0.43%
2021/10/18	8	15.18	2	15.20	15.00	6	3,284	0.18%
2021/10/15	23	14.53	24	14.59	14.65	-1	3,229	-0.03%
2021/10/14	404	15.44	398	15.24	14.60	6	3,193	0.19%	大買/大賣/
2021/10/13	16	14.07	1	13.75	14.60	15	2,914	0.51%
2021/10/12	0	0.00	3	13.68	13.30	-3	2,771	-0.11%
2021/10/08	6	13.60	2	13.45	13.50	4	2,776	0.14%
2021/10/07	0	0.00	10	13.55	13.65	-10	2,780	-0.36%
2021/10/06	10	13.55	0	0.00	13.25	10	2,813	0.36%
2021/10/05	0	0.00	1	13.30	13.45	-1	2,880	-0.03%
2021/10/04	5	13.90	0	0.00	13.20	5	2,878	0.17%
2021/10/01	0	0.00	1	14.20	13.70	-1	2,878	-0.03%
2021/09/29	0	0.00	11	14.65	14.55	-11	2,862	-0.38%
2021/09/28	5	14.80	36	14.86	15.15	-31	2,859	-1.08%
2021/09/27	16	14.89	0	0.00	14.95	16	2,869	0.56%
2021/09/24	1	14.60	0	0.00	14.55	1	2,879	0.03%
2021/09/23	0	0.00	112	14.40	14.60	-112	2,860	-3.92%	大賣/鉅額交易
2021/09/22	76.2	15.09	30	15.14	14.70	46.2	2,818	1.64%
2021/09/17	41	15.90	59	16.02	15.30	-18	2,718	-0.66%
2021/09/16	688.2	17.64	550	17.59	16.95	138.2	2,587	5.34%	大買/大賣/鉅額交易
2021/09/15	462	16.32	425	16.26	16.70	37	2,025	1.83%	大買/大賣/
2021/09/14	25.1	15.03	7.3	14.85	15.20	17.7	1,625	1.09%
2021/09/09	3	14.28	3	13.70	14.15	0	1,461	0.00%
2021/09/08	11	14.50	11	14.21	14.30	0	1,385	0.00%
2021/09/03	5	14.28	7	14.28	14.25	-2	1,209	-0.17%
2021/09/02	9	14.27	8	14.30	14.25	1	1,206	0.08%
2021/09/01	129	14.58	130	14.48	13.70	-1	1,108	-0.09%	大買/大賣/
2021/08/31	1	13.90	0	0.00	13.55	1	990	0.10%
2021/08/30	0	0.00	1	13.40	13.65	-1	927	-0.11%
2021/08/20	0	0.00	0.1	12.75	12.60	-0.1	916	-0.01%
2021/08/18	0	0.00	1.1	12.30	12.70	-1.1	925	-0.12%
2021/08/13	0.1	13.27	0	0.00	12.70	0.1	1,049	0.01%
2021/08/12	0	0.00	1	12.85	12.90	-1	1,094	-0.09%
2021/08/11	1.2	13.00	0	0.00	12.75	1.2	1,113	0.10%
2021/08/10	0	13.95	0	0.00	13.65	0	1,111	0.00%
2021/08/05	0	0.00	4	15.00	14.75	-4	1,095	-0.36%
2021/07/30	4	14.26	0	14.60	14.25	4	1,037	0.38%
2021/07/28	0	0.00	3	14.70	14.15	-3	1,048	-0.29%
2021/07/27	0	0.00	1	14.50	14.55	-1	1,041	-0.10%
2021/07/23	5	14.65	2	15.15	14.65	3	1,062	0.28%
2021/07/22	9	15.02	5	14.70	15.05	4	1,041	0.38%
2021/07/20	1	14.85	1	14.60	14.50	0	1,014	0.00%
2021/07/16	0	0.00	3	14.77	14.80	-3	1,048	-0.29%
2021/07/15	3	14.75	0	0.00	14.60	3	1,062	0.28%
2021/07/14	0	0.00	1	14.45	14.40	-1	1,046	-0.10%
2021/07/13	0	0.00	4	14.63	14.45	-4	1,053	-0.38%
2021/07/12	12	15.65	10	15.62	15.20	2	1,019	0.20%
2021/07/09	2	14.95	1	15.10	14.95	1	957	0.10%
2021/07/08	1	14.85	1	14.95	15.30	0	981	0.00%
2021/07/06	30	14.79	31	14.71	14.80	-1	1,058	-0.09%
2021/07/05	1	14.65	3	14.80	14.55	-2	1,092	-0.18%
2021/07/02	3	14.78	0	0.00	14.50	3	1,110	0.27%
2021/07/01	2	14.80	1.2	14.58	15.05	0.8	1,138	0.07%
2021/06/24	1	13.80	0	0.00	13.80	1	1,198	0.08%
2021/06/21	1	14.05	0	0.00	13.80	1	1,235	0.08%
2021/06/17	0	0.00	1	14.40	14.25	-1	1,299	-0.08%
2021/06/10	1	14.25	0	0.00	14.15	1	1,360	0.07%
2021/06/07	0.2	14.00	0	0.00	13.90	0.2	1,338	0.01%
2021/06/03	0.1	14.45	11	14.57	14.60	-10.9	1,348	-0.81%
2021/06/02	1	14.10	0	0.00	14.15	1	1,338	0.07%
2021/06/01	0	0.00	1	14.40	14.40	-1	1,316	-0.08%
2021/05/31	2	14.50	0	0.00	14.40	2	1,312	0.15%
2021/05/28	10	14.49	0	0.00	14.40	10	1,300	0.77%
2021/05/27	1	13.65	1	14.00	13.90	0	1,266	0.00%
2021/05/25	9	13.57	8	13.65	13.50	1	1,244	0.08%
2021/05/24	0.1	13.90	0	0.00	13.55	0.1	1,235	0.01%
2021/05/21	56	13.90	55	13.90	13.65	1	1,208	0.08%
2021/05/19	6.1	13.41	0	0.00	13.20	6.1	1,090	0.55%
2021/05/18	1.1	12.56	0	0.00	13.25	1.1	1,072	0.10%
2021/05/17	1	12.45	14	12.27	12.05	-13	1,064	-1.22%
2021/05/13	6	13.93	0	0.00	14.10	6	1,043	0.57%
2021/05/12	1.1	14.35	6	13.04	13.00	-4.9	1,029	-0.48%
2021/05/11	26	15.03	2	15.30	14.35	24	1,016	2.36%
2021/05/10	2	15.65	1	15.65	15.55	1	1,004	0.10%
2021/05/06	2	15.05	0	0.00	15.10	2	991	0.20%
2021/05/05	0.1	15.40	1	15.20	15.30	-1	986	-0.10%
2021/05/04	5	15.23	9	15.05	14.75	-4	980	-0.41%
2021/05/03	10.3	16.26	2	16.25	15.90	8.3	956	0.86%
2021/04/29	10	17.73	0	0.00	17.30	10	957	1.05%
2021/04/28	0	0.00	26	17.47	17.80	-26	1,021	-2.55%
2021/04/27	1	17.40	0	0.00	17.25	1	1,011	0.10%
2021/04/26	0	18.15	0	0.00	17.85	0	1,005	0.00%
2021/04/23	0	17.55	2	17.70	17.75	-2	1,000	-0.20%
2021/04/22	3	17.78	3	17.35	16.85	0	999	0.00%
2021/04/21	4	17.90	4	18.13	17.90	0	979	0.00%
2021/04/19	1	17.75	22	17.42	17.30	-21	952	-2.21%
2021/04/15	10	17.73	0.3	17.90	17.75	9.7	946	1.02%
2021/04/14	22.1	18.03	2	18.00	17.50	20.1	934	2.15%
2021/04/13	6	19.03	11	18.86	17.50	-5	907	-0.55%
2021/04/12	51	19.78	47.2	19.86	19.00	3.8	877	0.43%
2021/04/09	21	18.98	8.3	18.60	19.65	12.8	818	1.56%
2021/04/08	3	18.50	3	18.05	17.90	0	779	0.00%
2021/04/07	69	17.82	78	18.07	17.65	-9	761	-1.18%
2021/04/06	22	18.03	24	17.91	18.15	-2	720	-0.28%
2021/04/01	5	16.19	1.1	16.27	16.50	3.9	706	0.56%
2021/03/31	1	15.50	4	14.75	15.00	-3	664	-0.45%
2021/03/30	2	14.48	0	0.00	14.45	2	649	0.31%
2021/03/29	1	14.60	0	0.00	14.45	1	644	0.16%
2021/03/25	5.1	14.86	7	14.68	14.20	-1.9	634	-0.30%
2021/03/24	10	14.67	6	14.86	15.00	4	617	0.65%
2021/03/23	47	15.19	25	15.23	14.20	22	596	3.69%
2021/03/22	4	15.75	0	0.00	15.75	4	534	0.75%
2021/03/19	7	14.11	54	13.99	14.35	-47	521	-9.02%
2021/03/18	2	13.15	7	13.38	13.05	-5	459	-1.09%
2021/03/17	1	13.11	0	0.00	13.10	1	451	0.23%
2021/03/16	1	12.80	12	13.33	13.30	-11	441	-2.49%
2021/03/15	0.1	12.40	0	0.00	12.40	0.1	427	0.02%
2021/03/11	3	12.90	6.2	13.24	12.45	-3.2	425	-0.75%
2021/03/10	1	12.20	1	12.20	12.95	0	405	0.00%
2021/03/05	0.1	11.70	0	0.00	11.75	0.1	397	0.01%
2021/03/04	0.1	11.90	0	0.00	11.75	0.1	397	0.01%
2021/03/02	0	0.00	1	12.20	11.95	-1	395	-0.25%
2021/02/26	1	11.90	0	0.00	12.25	1	391	0.26%
2021/02/25	0	0.00	2	11.95	11.95	-2	388	-0.52%
2021/02/24	1	12.10	1	12.10	12.00	0	388	0.00%
2021/02/22	1	11.50	0	0.00	11.50	1	371	0.27%
2021/02/18	1	11.31	0	0.00	11.35	1	369	0.28%
2021/02/05	0	0.00	1	11.10	11.10	-1	366	-0.27%
2021/02/03	0	0.00	0	11.20	11.20	0	376	-0.01%
2021/02/01	0	0.00	2	11.65	11.30	-2	404	-0.49%
2021/01/25	3	11.95	0	0.00	11.80	3	475	0.63%
2021/01/22	5	11.92	12	11.66	12.45	-7	473	-1.48%
2021/01/21	15	11.95	7.2	11.65	11.95	7.8	454	1.71%
2021/01/12	0	0.00	1	11.80	11.60	-1	350	-0.29%
2021/01/11	0	0.00	1	12.00	12.10	-1	342	-0.29%
2021/01/08	0.1	11.08	0	0.00	11.00	0.1	321	0.02%
2020/12/29	1.1	11.87	0	0.00	12.40	1.1	295	0.37%
2020/12/28	5	11.90	6	11.25	11.90	-1	282	-0.35%
2020/12/24	1	10.75	0	0.00	10.85	1	253	0.39%
2020/12/22	2	10.85	0	0.00	10.70	2	250	0.80%
2020/12/21	0.1	11.10	1	10.95	10.95	-1	249	-0.38%
2020/12/18	2	11.03	0	0.00	10.95	2	249	0.80%
2020/12/16	0.1	11.10	0	0.00	11.05	0.1	249	0.04%
2020/12/15	0	0.00	0.1	11.15	11.00	-0.1	247	-0.02%
2020/12/11	0	11.05	0	0.00	11.05	0	245	0.02%
2020/12/09	1	11.70	2	11.48	11.35	-1	241	-0.41%
2020/12/08	1	11.75	0	0.00	11.20	1	239	0.42%
2020/12/07	0	0.00	2	12.10	11.90	-2	233	-0.86%
2020/12/04	33	12.13	30	12.28	12.35	3	231	1.30%
2020/12/03	2	12.75	0	0.00	12.75	2	213	0.94%
2020/12/01	1	11.60	0	0.00	11.55	1	196	0.51%
2020/11/25	0.1	11.70	0	0.00	11.35	0.1	191	0.05%
2020/11/18	0	11.95	0	0.00	11.65	0	177	0.02%
2020/11/17	0	0.00	0.3	11.50	11.60	-0.3	174	-0.18%
2020/11/13	0.2	11.90	1	11.40	11.40	-0.8	175	-0.46%
2020/11/12	0.1	11.20	0	0.00	11.10	0.1	173	0.06%
2020/11/11	0	0.00	3	12.30	12.10	-3	167	-1.79%
2020/11/10	9	12.92	1	13.20	12.70	8	160	4.99%
2020/11/09	1	12.85	5	12.89	12.85	-4	133	-3.00%
2020/11/06	5.1	13.14	5	12.90	12.85	0.1	129	0.08%
2020/11/05	11.9	13.37	7	13.46	13.00	4.9	117	4.14%
2020/10/29	0.1	9.24	0	0.00	9.18	0.1	40	0.12%
2020/10/13	1	9.45	0	0.00	9.60	1	49	2.01%
2020/09/29	0	0.00	0.6	9.60	9.50	-0.6	108	-0.59%
2020/09/18	1	9.45	0	0.00	9.50	1	106	0.94%
2020/09/10	0.1	9.69	0	0.00	9.51	0.1	107	0.10%
2020/09/08	1	9.40	0	0.00	9.49	1	109	0.92%
2020/08/31	0	0.00	2	8.96	8.93	-2	107	-1.85%
2020/08/12	0	0.00	1	9.81	10.00	-1	103	-0.97%
2020/07/31	1	10.00	0	0.00	10.00	1	110	0.90%
2020/07/22	0	0.00	6	10.35	10.30	-6	110	-5.45%
2020/07/21	0	0.00	2	10.60	10.45	-2	110	-1.82%
2020/07/20	3.1	10.31	0	0.00	10.55	3.1	110	2.80%
2020/07/17	3	10.30	1	10.25	10.20	2	112	1.77%
2020/07/16	1	10.30	0	0.00	10.20	1	112	0.89%
2020/07/14	3	10.57	0	0.00	10.30	3	112	2.68%
2020/07/13	7	11.64	0	0.00	11.05	7	107	6.51%
2020/07/10	2	12.00	0	0.00	12.00	2	93	2.15%
2020/07/09	4	10.95	0	0.00	10.95	4	71	5.60%
2020/06/16	0	0.00	1	9.92	9.97	-1	72	-1.38%
2020/04/30	2	10.60	0	0.00	10.70	2	71	2.81%
2020/04/15	0	0.00	2	9.73	9.73	-2	71	-2.78%
2020/04/10	0	0.00	2	9.90	9.88	-2	71	-2.80%
2020/04/08	0	0.00	0.1	9.69	9.69	-0.1	67	-0.15%
2020/04/07	0	0.00	0.5	9.53	9.44	-0.5	67	-0.80%
2020/03/18	0	0.00	35.4	7.36	7.35	-35.4	125	-28.07%
2020/03/13	7	9.27	0	0.00	9.95	7	135	5.16%
2020/03/11	0	0.00	1	11.40	11.40	-1	142	-0.70%
2020/03/09	0	10.70	0	0.00	10.70	0	151	0.03%
2020/01/31	1	10.80	0	0.00	10.80	1	218	0.46%
2020/01/30	16	10.65	0	0.00	10.65	16	218	7.33%
2020/01/16	1	11.40	40	11.50	11.45	-39	218	-17.87%
2020/01/13	5	12.35	0	0.00	12.35	5	215	2.32%
2020/01/09	0.3	13.90	0	0.00	13.90	0.3	214	0.12%
2020/01/08	0.5	14.20	0	0.00	14.20	0.5	215	0.23%
2020/01/07	0.2	14.20	0	0.00	14.25	0.2	214	0.12%
2020/01/03	34	13.80	0	0.00	13.85	34	212	15.99%
2019/12/31	26	13.80	0	0.00	13.75	26	211	12.28%
2019/12/30	0	0.00	1	13.65	13.75	-1	211	-0.46%
2019/12/25	8	13.70	0	0.00	13.70	8	171	4.67%
2019/12/23	9.1	13.75	1.5	13.93	13.95	7.6	166	4.54%
2019/12/20	0	0.00	2	13.88	14.00	-2	165	-1.21%
2019/12/13	0	0.00	1	12.05	11.90	-1	155	-0.64%
2019/12/11	1.1	12.29	0	0.00	12.20	1.1	149	0.74%
2019/12/09	1	10.30	0	0.00	10.30	1	142	0.70%
2019/11/26	0	0.00	3	3.38	3.38	-3	133	-2.25%
2019/11/25	0	0.00	10	3.20	3.28	-10	125	-7.96%
2019/11/21	0	0.00	5	3.40	3.38	-5	116	-4.27%
2019/11/15	10	3.30	18	3.26	3.30	-8	94	-8.51%
2019/11/14	1	3.00	0	0.00	3.00	1	75	1.33%
2019/11/13	0	0.00	4	3.00	3.04	-4	75	-5.29%
2019/11/12	1	2.99	5	2.99	3.00	-4	74	-5.38%
2019/11/11	0	0.00	6	2.83	2.83	-6	72	-8.29%
2019/11/07	1	2.85	5	2.83	2.83	-4	70	-5.66%
2019/11/06	0	0.00	24	2.83	2.94	-24	70	-34.15%
2019/11/04	0	0.00	6	2.97	2.96	-6	74	-8.02%
2019/11/01	0	0.00	5	3.05	2.97	-5	74	-6.73%
2019/10/29	0	0.00	1	3.04	3.04	-1	74	-1.34%
2019/10/28	1	2.97	0	0.00	2.99	1	73	1.35%
2019/10/16	0	0.00	3	3.03	3.02	-3	75	-4.00%
2019/10/15	10	3.02	1	3.09	3.09	9	74	12.06%
2019/10/14	0	0.00	10	3.08	3.10	-10	71	-13.92%
2019/10/09	0	0.00	10	3.08	3.08	-10	71	-14.00%
2019/10/07	10	3.07	0	0.00	3.08	10	71	14.03%
2019/10/04	10	3.07	0	0.00	3.07	10	71	13.97%
2019/10/02	10	3.08	1	3.07	3.08	9	68	13.05%
2019/09/27	0.1	3.05	0	0.00	3.09	0.1	69	0.13%
2019/09/26	2.5	3.06	0	0.00	3.10	2.5	70	3.51%
2019/09/25	7	3.09	0	0.00	3.09	7	70	9.99%
2019/09/19	9	3.10	0	0.00	3.10	9	71	12.60%
2019/09/12	1	3.00	0	0.00	3.05	1	71	1.39%
2019/09/10	0	0.00	3	3.00	3.05	-3	70	-4.28%
2019/09/02	0	0.00	2	2.90	3.00	-2	69	-2.88%
2019/08/06	0	0.00	2	3.07	3.04	-2	73	-2.72%
2019/07/04	17	2.82	0	0.00	2.80	17	105	16.10%
2019/06/28	19	2.80	0	0.00	3.04	19	164	11.54%
2019/06/25	12	2.82	0	0.00	2.82	12	186	6.42%
2019/06/20	1	2.78	0	0.00	2.84	1	226	0.44%
2019/05/28	0	0.00	5	3.00	3.00	-5	403	-1.24%
2019/05/14	3	3.00	0	0.00	2.98	3	417	0.72%
2019/05/03	1	2.73	0	0.00	2.73	1	413	0.24%
2019/04/25	0	0.00	4	2.80	2.75	-4	422	-0.95%
2019/04/18	4	2.95	0	0.00	2.94	4	426	0.94%
2019/04/15	11	2.81	0	0.00	2.81	11	421	2.61%
2019/04/09	4	2.35	0	0.00	2.35	4	405	0.99%
2019/04/08	20	2.61	0	0.00	2.61	20	404	4.94%
2019/04/03	15	2.94	0	0.00	2.90	15	406	3.69%
2019/04/01	6	3.24	0	0.00	3.25	6	352	1.70%
2019/03/28	2	3.37	0	0.00	3.39	2	337	0.59%
2019/03/27	0	0.00	5	3.31	3.31	-5	336	-1.48%
2019/03/25	10	3.47	2	3.47	3.47	8	328	2.44%
2019/03/22	0	0.00	10	3.90	3.85	-10	306	-3.27%
2019/03/21	0	0.00	5	3.95	3.99	-5	300	-1.66%
2019/03/14	0	0.00	5	4.06	4.15	-5	292	-1.71%
2019/03/13	0	0.00	2	3.93	3.88	-2	288	-0.69%
2019/03/12	1	3.96	0	0.00	3.99	1	284	0.35%
2019/03/11	12	4.16	3	4.13	4.06	9	281	3.19%
2019/03/08	22	4.13	2	4.20	4.12	20	268	7.44%
2019/03/07	18	3.98	0	0.00	3.92	18	251	7.15%
2019/03/06	7	3.65	1	3.55	3.65	6	253	2.37%
2019/03/05	7	3.59	0	0.00	3.53	7	277	2.52%
2019/03/04	3	3.40	14	3.37	3.37	-11	282	-3.89%
2019/02/26	3	3.13	0	0.00	3.19	3	261	1.15%
2019/02/20	0	0.00	30	3.08	3.08	-30	262	-11.43%
2019/02/18	3	3.10	0	0.00	3.10	3	265	1.13%
2019/02/13	0	0.00	4	2.99	2.98	-4	272	-1.47%
2019/02/12	0	0.00	18	2.98	2.99	-18	272	-6.60%
2019/02/11	8	3.00	0	0.00	3.00	8	276	2.89%
2019/01/30	1	3.02	30	2.99	2.99	-29	281	-10.30%
2019/01/29	0	0.00	1	2.98	3.00	-1	284	-0.35%
2019/01/28	1	3.04	10	3.08	3.01	-9	282	-3.19%
2019/01/23	10	3.00	4	3.00	3.00	6	280	2.14%
2019/01/10	2	3.04	0	0.00	3.03	2	294	0.68%
2018/12/24	46	3.13	0	0.00	3.04	46	317	14.49%
2018/12/21	2	2.98	9	2.98	2.98	-7	320	-2.18%
2018/12/20	1	3.00	1	3.00	2.98	0	320	0.00%
2018/12/19	4	3.07	0	0.00	3.02	4	319	1.25%
2018/12/18	0	0.00	1	3.12	3.10	-1	319	-0.31%
2018/12/17	10	3.12	0	0.00	3.10	10	320	3.12%
2018/12/11	50	3.38	0	0.00	3.35	50	327	15.27%
2018/11/28	12	3.48	0	0.00	3.48	12	302	3.97%
2018/11/21	1	3.05	0	0.00	3.12	1	230	0.43%
2018/11/20	2	3.09	0	0.00	3.10	2	230	0.87%
2018/11/15	0	0.00	10	3.17	3.17	-10	231	-4.33%
2018/11/07	0	0.00	22	3.30	3.36	-22	222	-9.88%
2018/11/05	0	0.00	5	3.45	3.33	-5	214	-2.33%
2018/10/25	1	3.41	0	0.00	3.24	1	210	0.48%
2018/10/18	1	3.75	30	3.77	3.72	-29	199	-14.52%
2018/10/17	0	0.00	5	3.77	3.77	-5	199	-2.51%
2018/10/04	1	4.20	3	4.25	4.19	-2	187	-1.07%
2018/10/03	0	0.00	30	4.39	4.37	-30	183	-16.33%
2018/10/01	0	0.00	20	4.40	4.33	-20	187	-10.69%
2018/09/28	0	0.00	10	4.42	4.40	-10	196	-5.10%
2018/09/19	2	4.36	30	4.36	4.36	-28	212	-13.18%
2018/09/13	1	4.45	0	0.00	4.45	1	203	0.49%
2018/09/11	10	4.57	20	4.52	4.53	-10	202	-4.93%
2018/08/31	0	0.00	20	4.77	4.78	-20	223	-8.94%
2018/08/28	0	0.00	9	4.83	4.76	-9	271	-3.31%
2018/08/23	0	0.00	30	4.74	4.73	-30	326	-9.19%
2018/08/21	0	0.00	20	4.70	4.75	-20	333	-6.00%
2018/08/17	1	4.73	0	0.00	4.72	1	338	0.30%
2018/08/16	0	0.00	20	4.70	4.67	-20	339	-5.90%
2018/08/02	0	0.00	4	5.05	5.05	-4	360	-1.11%
2018/07/30	0	0.00	30	4.95	5.02	-30	371	-8.08%
2018/07/24	0	0.00	35	4.79	4.81	-35	375	-9.33%
2018/07/19	0	0.00	25	4.87	4.80	-25	393	-6.36%
2018/07/18	0	0.00	19	4.89	4.87	-19	394	-4.82%
2018/07/17	0	0.00	30	4.91	4.92	-30	394	-7.60%
2018/07/16	4	4.91	3	4.94	4.91	1	400	0.25%
2018/07/06	1	4.95	0	0.00	4.92	1	425	0.23%
2018/07/04	0	0.00	20	5.20	5.19	-20	419	-4.77%
2018/07/03	0	0.00	23	5.27	5.20	-23	428	-5.37%
2018/07/02	0	0.00	3	5.32	5.30	-3	432	-0.69%
2018/06/28	0	0.00	20	5.31	5.30	-20	443	-4.51%
2018/06/27	0	0.00	25	5.48	5.40	-25	442	-5.65%
2018/06/25	24	5.47	2	5.49	5.50	22	462	4.76%
2018/06/21	0	0.00	14	5.56	5.48	-14	459	-3.05%
2018/06/20	0	0.00	10	5.60	5.59	-10	459	-2.18%
2018/06/15	2	5.57	30	5.55	5.58	-28	468	-5.97%
2018/06/14	10	5.67	30	5.62	5.60	-20	472	-4.24%
2018/06/13	39	5.71	29	5.68	5.62	10	470	2.13%
2018/06/12	0	0.00	16	5.71	5.68	-16	473	-3.38%
2018/06/11	10	5.99	0	0.00	5.75	10	470	2.13%
2018/06/08	19	5.92	3	6.02	5.81	16	479	3.34%
2018/06/07	0	0.00	7	6.02	5.97	-7	475	-1.47%
2018/06/06	0	0.00	22	5.96	5.99	-22	474	-4.64%
2018/06/05	3	5.78	6	5.82	5.76	-3	472	-0.63%
2018/06/04	28	5.78	76	5.73	5.80	-48	470	-10.19%
2018/06/01	29	5.97	1	5.72	5.79	28	470	5.95%
2018/05/31	22	5.83	0	0.00	6.00	22	449	4.89%
2018/05/29	0	0.00	11	5.47	5.48	-11	433	-2.54%
2018/05/25	0	0.00	25	5.49	5.49	-25	439	-5.69%
2018/05/24	0	0.00	14	5.48	5.52	-14	440	-3.18%
2018/05/23	10	5.45	0	0.00	5.49	10	442	2.26%
2018/05/21	15	5.51	0	0.00	5.50	15	440	3.40%
2018/05/16	21	5.50	0	0.00	5.50	21	445	4.71%
2018/05/14	0	0.00	50	5.44	5.42	-50	450	-11.10%
2018/05/11	3	5.43	0	0.00	5.42	3	453	0.66%
2018/05/04	0	0.00	10	5.51	5.49	-10	492	-2.03%
2018/05/02	10	5.51	0	0.00	5.50	10	501	2.00%
2018/04/30	0	0.00	11	5.51	5.50	-11	508	-2.16%
2018/04/27	0	0.00	43	5.50	5.50	-43	515	-8.35%
2018/04/25	20	5.49	0	0.00	5.50	20	507	3.94%
2018/04/24	10	5.53	2	5.53	5.52	8	508	1.57%
2018/04/23	10	5.50	0	0.00	5.53	10	514	1.94%
2018/04/19	15	5.56	1	5.53	5.51	14	512	2.73%
2018/04/17	2	5.50	0	0.00	5.50	2	506	0.40%
2018/04/16	6	5.48	0	0.00	5.50	6	503	1.19%
2018/04/13	8	5.47	0	0.00	5.51	8	503	1.59%
2018/04/12	0	0.00	50	5.48	5.49	-50	500	-9.99%
2018/04/11	14	5.51	0	0.00	5.53	14	500	2.80%
2018/04/10	8	5.52	0	0.00	5.50	8	497	1.61%
2018/04/09	33	5.58	0	0.00	5.55	33	494	6.68%
2018/04/03	13	5.48	0	0.00	5.50	13	484	2.68%
2018/04/02	7	5.43	0	0.00	5.45	7	477	1.47%
2018/03/31	20	5.42	0	0.00	5.42	20	474	4.22%
2018/03/26	0	0.00	40	5.61	5.65	-40	441	-9.06%
2018/03/21	3	5.69	1	5.64	5.70	2	431	0.46%
2018/03/19	0	0.00	26	5.62	5.62	-26	429	-6.06%
2018/03/14	3	5.69	0	0.00	5.65	3	430	0.70%
2018/03/09	2	5.80	0	0.00	5.88	2	438	0.46%
2018/03/06	0	0.00	7	5.62	5.64	-7	406	-1.72%
2018/03/02	9	5.60	0	0.00	5.66	9	403	2.23%
2018/03/01	25	5.73	30	5.72	5.69	-5	398	-1.25%
2018/02/26	0	0.00	30	5.58	5.62	-30	390	-7.68%
2018/02/12	3	5.53	1	5.49	5.50	2	402	0.50%
2018/02/09	0	0.00	5	5.45	5.49	-5	409	-1.22%
2018/02/08	19	5.60	0	0.00	5.58	19	409	4.64%
2018/02/07	7	5.43	0	0.00	5.54	7	408	1.71%
2018/02/06	7	5.54	0	0.00	5.38	7	411	1.70%
2018/02/01	19	5.62	0	0.00	5.61	19	385	4.92%
2018/01/31	3	5.70	0	0.00	5.62	3	379	0.79%
2018/01/29	23	5.67	7	5.68	5.68	16	355	4.50%
2018/01/26	0	0.00	3	5.70	5.67	-3	355	-0.84%
2018/01/25	0	0.00	4	5.69	5.64	-4	351	-1.14%
2018/01/24	0	0.00	4	5.65	5.62	-4	353	-1.13%
2018/01/23	3	5.60	0	0.00	5.60	3	355	0.84%
2018/01/22	0	0.00	8	5.69	5.67	-8	349	-2.29%
2018/01/16	0	0.00	20	5.61	5.60	-20	345	-5.80%
2018/01/10	11	5.63	0	0.00	5.61	11	359	3.06%
2018/01/08	0	0.00	22	5.71	5.84	-22	362	-6.07%
2018/01/05	0	0.00	20	5.72	5.70	-20	358	-5.58%