榮成 (1909)-元大-新盛券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.40
漲跌
▲0.25
漲幅
+1.65%
成交量
3,387張
產業
上市造紙類股
780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

榮成 (1909)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/16	1	15.10	0	0.00	15.15	1	2,089	0.05%
2024/05/13	1	15.35	0	0.00	15.35	1	2,038	0.05%
2024/05/10	0	0.00	1	15.75	15.45	-1	2,030	-0.05%
2024/05/07	2	15.35	1	15.40	15.40	1	1,965	0.05%
2024/05/03	4	15.75	0	0.00	15.70	4	1,926	0.21%
2024/05/02	2	15.48	34	15.89	15.95	-32	1,900	-1.68%
2024/04/30	3	15.55	5	15.60	15.60	-2	1,867	-0.11%
2024/04/29	0	0.00	58	15.75	15.90	-58	1,839	-3.15%
2024/04/25	65	15.57	20	15.73	15.50	45	1,767	2.55%
2024/04/23	20	14.98	0	0.00	15.00	20	1,596	1.25%
2024/04/19	0	14.85	0	0.00	14.55	0	1,545	0.00%
2024/04/11	6	14.89	0	0.00	14.85	6	1,415	0.42%
2024/04/09	0	0.00	4	15.25	15.20	-4	1,387	-0.29%
2024/04/03	3	14.80	0	0.00	14.90	3	1,294	0.23%
2024/04/01	5	14.86	0	0.00	14.95	5	1,282	0.39%
2024/03/29	0.4	14.75	0	0.00	14.75	0.4	1,257	0.03%
2024/03/26	0	0.00	0	14.65	14.50	0	1,195	0.00%
2024/03/21	0	0.00	1	14.40	14.40	-1	1,200	-0.08%
2024/03/20	0	0.00	0.5	14.20	14.20	-0.5	1,201	-0.04%
2024/03/15	0	0.00	1	14.15	14.15	-1	1,235	-0.08%
2024/03/14	0	0.00	4	14.35	14.35	-4	1,229	-0.33%
2024/03/11	0	0.00	12	14.23	14.30	-12	1,204	-1.00%
2024/03/08	0	14.05	0	0.00	14.05	0	1,196	0.00%
2024/03/05	0	0.00	3	14.40	14.35	-3	1,171	-0.26%
2024/03/04	3	14.55	2	14.35	14.30	1	1,159	0.09%
2024/02/29	5	13.95	0	0.00	13.95	5	1,115	0.45%
2024/02/27	2	13.95	0	0.00	13.95	2	1,124	0.18%
2024/02/26	0	14.10	0	0.00	14.10	0	1,113	0.00%
2024/02/22	0	0.00	1	14.15	14.15	-1	1,132	-0.09%
2024/02/16	0	0.00	1	14.15	14.15	-1	1,182	-0.08%
2024/02/15	0	0.00	5	14.05	14.00	-5	1,182	-0.42%
2024/02/05	0	0.00	2	13.75	13.75	-2	1,183	-0.17%
2024/02/02	0	14.00	0	0.00	13.90	0	1,174	0.00%
2024/01/29	1	13.95	0	0.00	13.90	1	1,187	0.08%
2024/01/25	0	0.00	2	14.00	13.90	-2	1,208	-0.17%
2024/01/24	0	0.00	1	14.05	14.10	-1	1,224	-0.08%
2024/01/23	0	0.00	1	13.75	13.85	-1	1,233	-0.08%
2024/01/22	0	0.00	3	13.80	13.65	-3	1,239	-0.24%
2024/01/16	0	0.00	5	14.00	14.00	-5	1,285	-0.39%
2024/01/10	1	14.40	0	0.00	14.25	1	1,425	0.07%
2024/01/08	0	0.00	1	14.75	14.70	-1	1,548	-0.06%
2024/01/05	5	14.62	0	0.00	14.70	5	1,591	0.31%
2024/01/04	7	14.60	0	0.00	14.60	7	1,614	0.43%
2023/12/28	5	14.90	2	14.90	14.90	3	1,786	0.17%
2023/12/27	0	0.00	1	14.85	14.90	-1	1,796	-0.06%
2023/12/26	0	0.00	2	14.85	14.85	-2	1,808	-0.11%
2023/12/22	0	0.00	4	14.70	14.70	-4	1,818	-0.22%
2023/12/19	6	14.84	0	0.00	14.75	6	1,823	0.33%
2023/12/18	25	15.11	11	15.16	15.05	14	1,817	0.77%
2023/12/15	1	14.90	0	0.00	14.90	1	1,773	0.06%
2023/12/13	10	14.64	0	0.00	14.50	10	1,756	0.57%
2023/12/06	0	0.00	5	15.20	15.10	-5	1,752	-0.29%
2023/12/05	2	15.25	1	15.25	15.25	1	1,755	0.06%
2023/12/04	0	0.00	20	15.20	15.30	-20	1,756	-1.14%
2023/12/01	0	0.00	5	15.00	15.05	-5	1,746	-0.29%
2023/11/30	1	14.95	0	0.00	15.00	1	1,748	0.06%
2023/11/29	3	14.97	0	0.00	14.95	3	1,742	0.17%
2023/11/28	4	14.98	0	0.00	14.90	4	1,739	0.23%
2023/11/22	0	0.00	42	14.89	14.95	-42	1,720	-2.44%
2023/11/20	0	0.00	0.1	14.65	14.70	-0.1	1,720	0.00%
2023/11/14	10	14.00	0	0.00	14.00	10	1,661	0.60%
2023/11/13	10	14.10	0	0.00	14.00	10	1,670	0.60%
2023/11/10	0	0.00	1	14.10	14.10	-1	1,693	-0.06%
2023/11/08	2	14.20	0	0.00	14.25	2	1,774	0.11%
2023/10/27	5	13.90	0	0.00	13.95	5	1,960	0.26%
2023/10/25	5	14.15	0	0.00	14.15	5	2,065	0.24%
2023/10/16	1	14.80	1	14.70	14.70	0	2,111	0.00%
2023/10/13	1	14.50	0	0.00	14.40	1	2,031	0.05%
2023/10/11	5	14.15	0	0.00	14.20	5	1,990	0.25%
2023/10/05	30	14.10	0	0.00	14.15	30	1,963	1.53%
2023/10/04	35	14.29	0	0.00	14.20	35	1,945	1.80%
2023/09/21	5	14.70	0	0.00	14.70	5	2,198	0.23%
2023/09/19	8	15.05	1	15.05	15.00	7	2,231	0.31%
2023/09/18	0	0.00	3	15.10	15.05	-3	2,299	-0.13%
2023/09/14	0	0.00	15	15.00	14.90	-15	2,363	-0.63%
2023/09/13	0	0.00	1	14.85	14.80	-1	2,359	-0.04%
2023/09/11	0	0.00	11	14.85	14.75	-11	2,365	-0.46%
2023/09/01	0	0.00	13	15.05	15.00	-13	2,393	-0.54%
2023/08/30	0	0.00	3	14.90	14.95	-3	2,510	-0.12%
2023/08/24	0	0.00	12	14.65	14.55	-12	2,564	-0.47%
2023/08/21	22	14.60	0	0.00	14.60	22	2,625	0.84%
2023/08/18	0	0.00	8	14.70	14.70	-8	2,640	-0.30%
2023/08/16	1	14.55	1	14.70	14.60	0	2,639	0.00%
2023/08/15	2	14.93	0	0.00	14.85	2	2,621	0.08%
2023/08/11	2	15.75	0	0.00	15.40	2	2,579	0.08%
2023/08/10	21	15.95	2	15.95	15.85	19	2,542	0.75%
2023/08/04	0	0.00	0.3	16.85	16.70	-0.3	2,564	-0.01%
2023/08/02	0	0.00	14	17.08	16.80	-14	2,593	-0.54%
2023/07/31	3	16.85	1	17.00	17.00	2	2,552	0.08%
2023/07/28	2	17.00	0	0.00	16.80	2	2,491	0.08%
2023/07/26	2	16.30	2	16.30	16.30	0	2,366	0.00%
2023/07/25	15	16.18	0	0.00	16.15	15	2,391	0.63%
2023/07/24	2	16.45	0	0.00	16.40	2	2,450	0.08%
2023/07/20	1	16.20	0	0.00	16.25	1	2,723	0.04%
2023/07/17	0	16.50	5	16.50	16.45	-5	4,139	-0.12%
2023/07/12	0	0.00	0	16.40	16.30	0	4,136	0.00%
2023/07/05	0	0.00	2	17.20	17.10	-2	4,134	-0.05%
2023/07/04	0	0.00	1	17.25	17.25	-1	4,132	-0.02%
2023/07/03	3	17.25	5	17.20	17.25	-2	4,091	-0.05%
2023/06/28	5	16.95	0	0.00	16.95	5	3,914	0.13%
2023/06/26	1	17.35	0	0.00	17.25	1	3,893	0.03%
2023/06/20	0	0.00	3	16.55	16.90	-3	3,783	-0.08%
2023/06/19	3	16.65	0	0.00	16.60	3	3,787	0.08%
2023/06/16	5	16.65	0	0.00	16.60	5	3,786	0.13%
2023/06/12	3	16.80	0	16.75	16.70	3	3,859	0.08%
2023/06/07	1	17.20	0	0.00	17.15	1	3,990	0.03%
2023/06/06	0	0.00	2	17.15	17.10	-2	4,027	-0.05%
2023/06/05	0	0.00	0	16.90	17.00	0	3,971	0.00%
2023/05/31	2	16.65	0	0.00	16.65	2	3,959	0.05%
2023/05/30	10	16.55	0	0.00	16.55	10	3,976	0.25%
2023/05/29	0	0.00	6	16.55	16.55	-6	3,998	-0.15%
2023/05/25	0	0.00	10	16.90	16.85	-10	4,008	-0.25%
2023/05/24	10	17.15	3	17.10	17.05	7	4,029	0.17%
2023/05/22	3	16.60	0	0.00	16.70	3	4,076	0.07%
2023/05/19	0	0.00	2	16.60	16.55	-2	4,101	-0.05%
2023/05/17	0	0.00	10	16.50	16.65	-10	4,128	-0.24%
2023/05/16	0	0.00	10	16.39	16.35	-10	4,114	-0.24%
2023/05/10	15	17.27	0	0.00	17.30	15	4,109	0.37%
2023/05/09	0	0.00	10	17.20	17.10	-10	4,135	-0.24%
2023/05/05	10	17.50	0	0.00	17.25	10	4,219	0.24%
2023/05/03	3	17.05	1	17.05	17.05	2	4,384	0.05%
2023/05/02	3	17.25	13	17.15	17.20	-10	4,531	-0.22%
2023/04/28	17	17.31	0	0.00	17.20	17	4,673	0.36%
2023/04/27	11	17.30	6	17.45	17.25	5	4,740	0.11%
2023/04/26	0	0.00	10	17.80	17.80	-10	4,738	-0.21%
2023/04/25	13	17.87	0	0.00	17.50	13	4,695	0.28%
2023/04/24	0	0.00	13	17.82	18.20	-13	4,601	-0.28%
2023/04/21	42	18.42	18	18.48	17.40	24	4,338	0.55%
2023/04/20	22	18.21	7	18.35	17.60	15	3,709	0.40%
2023/04/19	5	17.40	0	0.00	17.40	5	3,469	0.14%
2023/04/17	10	17.90	13	17.75	17.75	-3	3,883	-0.08%
2023/04/14	0	0.00	20	17.95	17.95	-20	4,183	-0.48%
2023/04/12	5	17.45	1	17.55	17.45	4	4,312	0.09%
2023/04/11	7	17.29	0	0.00	17.50	7	4,338	0.16%
2023/04/10	1	17.10	0	0.00	17.05	1	4,344	0.02%
2023/04/07	15	17.05	0	0.00	17.10	15	4,407	0.34%
2023/04/06	0	0.00	20	16.90	16.90	-20	4,438	-0.45%
2023/03/30	2	16.80	0	0.00	16.85	2	4,551	0.04%
2023/03/28	10	17.00	0	0.00	17.00	10	4,613	0.22%
2023/03/27	1	17.05	0	0.00	17.05	1	4,637	0.02%
2023/03/22	1	16.65	2	16.85	16.75	-1	4,805	-0.02%
2023/03/21	1	16.85	1	17.00	16.85	0	4,788	0.00%
2023/03/20	1	16.90	0	0.00	16.90	1	4,784	0.02%
2023/03/16	2	16.65	0	0.00	16.50	2	4,745	0.04%
2023/03/15	3	17.12	6	16.95	16.95	-3	4,725	-0.06%
2023/03/14	1	17.00	0	0.00	16.85	1	4,754	0.02%
2023/03/13	0.2	17.45	0	0.00	17.35	0.2	4,701	0.00%
2023/03/09	0	0.00	1	18.15	17.95	-1	4,636	-0.02%
2023/03/08	0	0.00	4	18.05	18.20	-4	4,604	-0.09%
2023/03/07	10	18.25	3	18.15	18.20	7	4,571	0.15%
2023/03/06	7	18.11	0	0.00	18.10	7	4,575	0.15%
2023/03/03	0	0.00	4	18.29	18.30	-4	4,560	-0.09%
2023/02/21	1	18.70	0	0.00	18.65	1	4,546	0.02%
2023/02/20	0	0.00	5	18.65	18.90	-5	4,597	-0.11%
2023/02/17	0	0.00	3	18.40	18.55	-3	4,603	-0.07%
2023/02/15	0	0.00	3	18.35	18.40	-3	4,783	-0.06%
2023/02/13	3	18.15	1	17.95	18.15	2	4,813	0.04%
2023/02/10	1	17.95	0	0.00	17.95	1	4,808	0.02%
2023/02/09	1	18.05	0	0.00	18.00	1	4,803	0.02%
2023/02/08	2	18.25	0	0.00	18.20	2	4,769	0.04%
2023/02/06	11	18.33	0	0.00	18.10	11	4,691	0.23%
2023/02/01	1	18.30	0	0.00	18.65	1	4,444	0.02%
2023/01/31	2	18.55	20	18.66	18.75	-18	4,345	-0.41%
2023/01/17	0	0.00	2.1	17.30	17.50	-2.1	3,982	-0.05%
2023/01/13	5	17.42	0	0.00	17.10	5	3,828	0.13%
2023/01/12	0	0.00	3	17.60	17.65	-3	3,810	-0.08%
2023/01/09	2	17.15	1	17.00	17.10	1	3,554	0.03%
2023/01/06	5	17.40	0	0.00	17.25	5	3,404	0.15%
2023/01/05	1	16.90	3.1	17.50	17.20	-2.1	3,295	-0.06%
2023/01/04	0	0.00	5	17.15	17.15	-5	3,003	-0.17%
2023/01/03	0	0.00	2.2	16.35	16.25	-2.2	2,708	-0.08%
2022/12/30	0	0.00	9	16.34	16.35	-9	2,646	-0.34%
2022/12/29	0	0.00	2	15.75	15.80	-2	2,510	-0.08%
2022/12/28	1	16.20	11	16.15	15.85	-10	2,486	-0.40%
2022/12/26	0	0.00	5	15.70	15.85	-5	2,400	-0.21%
2022/12/23	0	0.00	10	15.60	15.55	-10	2,367	-0.42%
2022/12/22	0	0.00	3	15.60	15.60	-3	2,357	-0.13%
2022/12/21	0	0.00	2	15.20	15.10	-2	2,277	-0.09%
2022/12/20	14	15.09	1	15.05	15.10	13	2,268	0.57%
2022/12/19	8	15.49	2	15.45	15.40	6	2,225	0.27%
2022/12/16	2	16.00	0	0.00	15.80	2	2,185	0.09%
2022/12/15	20	16.05	0	0.00	16.05	20	2,074	0.96%
2022/12/14	18	15.38	0	0.00	15.55	18	2,015	0.89%
2022/12/12	18	15.16	1	15.20	15.20	17	2,003	0.85%
2022/12/09	0	0.00	1	15.45	15.35	-1	2,021	-0.05%
2022/12/08	1	15.30	0	0.00	15.30	1	2,016	0.05%
2022/12/07	1	15.50	0	0.00	15.45	1	2,014	0.05%
2022/12/06	7	15.66	0	0.00	15.65	7	1,992	0.35%
2022/12/01	1	16.30	0	0.00	16.30	1	1,971	0.05%
2022/11/30	0	0.00	1	16.45	16.40	-1	1,984	-0.05%
2022/11/25	2	16.28	0	0.00	16.25	2	2,018	0.10%
2022/11/24	1	16.45	9	16.50	16.45	-8	2,049	-0.39%
2022/11/22	1	16.05	0	0.00	16.00	1	2,005	0.05%
2022/11/21	2	16.18	0	0.00	16.20	2	1,995	0.10%
2022/11/18	3	16.25	0	0.00	16.10	3	1,976	0.15%
2022/11/17	7	16.66	0	0.00	16.40	7	1,952	0.36%
2022/11/16	2	16.70	0	0.00	16.65	2	1,945	0.10%
2022/11/15	0	0.00	8	16.63	16.60	-8	1,967	-0.41%
2022/11/14	11	16.78	3	16.55	16.55	8	1,930	0.41%
2022/11/08	0	0.00	23	15.30	15.35	-23	1,698	-1.35%
2022/10/31	22	15.00	0	0.00	14.85	22	1,744	1.26%
2022/10/26	0	0.00	2	14.85	14.80	-2	1,824	-0.11%
2022/10/24	0	0.00	5	14.95	14.90	-5	1,834	-0.27%
2022/10/20	0	0.00	22	15.25	15.30	-22	1,816	-1.21%
2022/10/19	5	15.36	0	0.00	15.20	5	1,761	0.28%
2022/10/18	1	15.35	0	0.00	15.45	1	1,771	0.06%
2022/10/13	21	15.19	0	0.00	14.85	21	1,778	1.18%
2022/10/07	0	0.00	7	15.33	15.40	-7	1,771	-0.40%
2022/10/05	2	15.40	0	0.00	15.45	2	1,822	0.11%
2022/10/04	0	0.00	5	15.05	15.05	-5	1,899	-0.26%
2022/09/29	0	0.00	5	14.55	14.50	-5	1,931	-0.26%
2022/09/26	5	14.70	0	0.00	14.70	5	2,050	0.24%
2022/09/13	0	0.00	0.1	15.35	15.25	-0.1	2,267	0.00%
2022/09/07	0	0.00	2	15.12	15.05	-2	2,311	-0.09%
2022/09/06	0	0.00	5	15.80	15.50	-5	2,312	-0.22%
2022/09/02	0	0.00	2	16.35	16.30	-2	2,367	-0.08%
2022/09/01	0	0.00	1	16.50	16.55	-1	2,357	-0.04%
2022/08/31	2	16.50	2	16.55	16.55	0	2,376	0.00%
2022/08/29	0.3	15.82	0.2	15.90	15.85	0.1	2,329	0.01%
2022/08/26	0	0.00	2.2	16.01	16.00	-2.2	2,323	-0.09%
2022/08/23	0	0.00	11	15.96	15.90	-11	2,377	-0.46%
2022/08/22	3	16.22	0	16.25	16.10	3	2,375	0.12%
2022/08/18	0.2	15.45	1	15.50	15.50	-0.8	2,268	-0.04%
2022/08/16	0	0.00	0.7	15.45	15.35	-0.7	2,273	-0.03%
2022/08/11	0	0.00	0.5	14.90	14.85	-0.5	2,303	-0.02%
2022/08/10	0	0.00	2	14.60	14.65	-2	2,342	-0.09%
2022/08/08	0	0.00	7	14.70	14.80	-7	2,437	-0.29%
2022/08/01	0	0.00	0	15.80	15.75	0	2,830	0.00%
2022/07/29	1	15.55	1	15.55	15.50	0	2,867	0.00%
2022/07/28	0	0.00	7	15.60	15.55	-7	2,899	-0.24%
2022/07/26	4	15.80	0	0.00	15.80	4	3,314	0.12%
2022/07/25	0	0.00	10	15.85	15.85	-10	3,337	-0.30%
2022/07/22	10.1	15.75	0	0.00	15.65	10.1	3,346	0.30%
2022/07/20	0	0.00	2	15.40	15.45	-2	3,387	-0.06%
2022/07/19	0	0.00	0	15.45	15.40	0	3,421	0.00%
2022/07/15	0.2	15.00	0	0.00	14.95	0.2	3,440	0.00%
2022/07/12	10	15.00	0	0.00	15.15	10	3,439	0.29%
2022/07/06	3	15.60	0	0.00	15.40	3	3,361	0.09%
2022/07/05	0	0.00	1	15.65	15.35	-1	3,349	-0.03%
2022/07/04	0	0.00	5	16.17	16.05	-5	3,316	-0.15%
2022/07/01	1	16.15	0	0.00	16.10	1	3,294	0.03%
2022/06/30	2	16.85	0	0.00	16.80	2	3,261	0.06%
2022/06/24	0	0.00	1.1	17.21	17.25	-1.1	3,245	-0.03%
2022/06/23	0	0.00	3	16.95	16.95	-3	3,304	-0.09%
2022/06/21	1.1	17.54	0	0.00	17.50	1.1	3,336	0.03%
2022/06/20	2	17.23	0	0.00	17.15	2	3,337	0.06%
2022/06/17	2	17.25	0	0.00	17.70	2	3,318	0.06%
2022/06/16	2	17.68	0	0.00	17.45	2	3,328	0.06%
2022/06/15	0.1	17.65	0	0.00	17.70	0.1	3,356	0.00%
2022/06/13	18.1	17.77	0	0.00	17.75	18.1	3,365	0.54%
2022/06/10	3	18.15	1	18.15	18.20	2	3,362	0.06%
2022/06/09	0	18.45	0	0.00	18.40	0	3,420	0.00%
2022/06/07	0	0.00	3.3	18.15	18.20	-3.3	3,476	-0.09%
2022/06/06	6	18.31	0	0.00	18.30	6	3,536	0.17%
2022/06/02	2	18.25	0	0.00	18.05	2	3,693	0.05%
2022/05/31	0	18.45	0	0.00	18.25	0	3,837	0.00%
2022/05/30	0	0.00	3	18.30	18.35	-3	3,840	-0.08%
2022/05/27	6	18.04	0	0.00	18.05	6	3,846	0.16%
2022/05/26	3	17.95	0	0.00	17.95	3	3,861	0.08%
2022/05/20	15	17.99	1	18.00	17.95	14	4,051	0.35%
2022/05/18	2	18.05	3	17.85	18.00	-1	4,072	-0.02%
2022/05/17	3	17.60	0	0.00	17.70	3	4,040	0.07%
2022/05/16	1	17.40	0	0.00	17.55	1	4,012	0.02%
2022/05/13	1	17.75	0	0.00	17.80	1	3,958	0.03%
2022/05/12	1	18.10	4	17.85	17.30	-3	3,961	-0.08%
2022/05/11	1	19.00	0	0.00	18.75	1	3,796	0.03%
2022/05/10	2	19.45	0	0.00	19.35	2	3,739	0.05%
2022/05/09	7	19.86	4	19.80	19.55	3	3,687	0.08%
2022/05/06	0.1	20.00	0	0.00	20.00	0.1	3,743	0.00%
2022/05/05	0	0.00	2	20.35	20.35	-2	3,816	-0.05%
2022/05/04	5	20.49	0	0.00	20.30	5	3,881	0.13%
2022/05/03	6	21.09	8	21.00	20.70	-2	3,859	-0.05%
2022/04/27	1	20.00	0	0.00	20.05	1	3,623	0.03%
2022/04/26	0	0.00	1	20.50	20.45	-1	3,618	-0.03%
2022/04/25	8	20.73	5	20.80	20.45	3	3,639	0.08%
2022/04/22	5	21.40	0	0.00	21.40	5	3,660	0.14%
2022/04/18	0	0.00	2	20.50	20.35	-2	3,820	-0.05%
2022/04/15	0	0.00	1	20.85	20.65	-1	3,876	-0.03%
2022/04/13	0	0.00	5	20.65	20.90	-5	3,987	-0.13%
2022/04/12	0	0.00	1	20.50	20.35	-1	4,015	-0.02%
2022/04/06	0	0.00	7	21.43	21.50	-7	4,130	-0.17%
2022/04/01	7	21.27	0	0.00	21.40	7	4,172	0.17%
2022/03/30	4	21.28	0	0.00	21.30	4	4,694	0.09%
2022/03/28	3	21.55	23	21.50	21.50	-20	4,754	-0.42%
2022/03/25	11	20.97	4	20.90	20.90	7	4,695	0.15%
2022/03/24	1	21.20	0	0.00	21.40	1	4,671	0.02%
2022/03/23	3	21.30	0	0.00	21.35	3	4,694	0.06%
2022/03/21	5	21.43	0	0.00	21.50	5	4,885	0.10%
2022/03/18	4	21.07	0	0.00	21.15	4	5,233	0.08%
2022/03/15	2	20.53	10	20.50	20.40	-8	5,354	-0.15%
2022/03/14	2	20.98	0	0.00	20.85	2	5,376	0.04%
2022/03/10	0	0.00	2	20.25	20.40	-2	5,400	-0.04%
2022/03/09	2	19.63	0	0.00	19.55	2	5,402	0.04%
2022/03/08	20	19.40	0	0.00	19.20	20	5,494	0.36%
2022/03/07	3	20.10	0	0.00	20.15	3	5,424	0.06%
2022/03/03	5	21.73	0	0.00	21.70	5	5,550	0.09%
2022/03/02	0	0.00	0	21.80	21.65	0	5,616	0.00%
2022/03/01	2	21.70	0	0.00	21.80	2	5,678	0.04%
2022/02/24	6	21.90	0	0.00	21.70	6	5,783	0.10%
2022/02/22	3	22.85	2	22.65	22.45	1	5,772	0.02%
2022/02/21	0	0.00	0.5	23.10	23.20	-0.5	5,849	-0.01%
2022/02/18	0	0.00	10	22.55	22.50	-10	5,964	-0.17%
2022/02/16	2	22.35	0	0.00	22.50	2	6,176	0.03%
2022/02/15	1	22.30	0	0.00	22.30	1	6,216	0.02%
2022/02/11	4	22.95	0	0.00	22.90	4	6,319	0.06%
2022/02/10	0	0.00	3	23.27	23.20	-3	6,373	-0.05%
2022/02/08	0	0.00	0.1	23.00	23.10	-0.1	6,500	0.00%
2022/02/07	5	22.44	0	0.00	22.70	5	6,516	0.08%
2022/01/26	2	21.93	1	22.10	22.05	1	6,721	0.01%
2022/01/25	2	22.08	0	0.00	22.05	2	7,132	0.03%
2022/01/24	2	22.45	0	0.00	22.50	2	7,333	0.03%
2022/01/21	0.3	23.00	0	0.00	22.85	0.3	7,444	0.00%
2022/01/20	0	0.00	0.1	22.95	23.25	-0.1	7,536	0.00%
2022/01/19	24	22.75	0	0.00	22.75	24	7,583	0.32%
2022/01/18	1	22.90	2	23.00	22.90	-1	7,684	-0.01%
2022/01/17	2	22.90	5	22.90	22.95	-3	7,695	-0.04%
2022/01/14	2	23.28	1	23.10	23.15	1	7,691	0.01%
2022/01/12	7	23.01	1	23.40	23.55	6	7,741	0.08%
2022/01/11	3	23.15	0	23.15	23.10	3	7,689	0.04%
2022/01/10	2	23.25	10	23.36	23.45	-8	7,762	-0.10%
2022/01/07	3	23.53	1	23.55	23.50	2	7,758	0.03%
2022/01/05	4	23.85	19	23.80	23.80	-15	7,888	-0.19%
2022/01/04	3	23.90	0	0.00	23.90	3	8,033	0.04%
2022/01/03	16	24.00	1	24.25	24.10	15	8,236	0.18%
2021/12/30	4	24.35	0	0.00	24.40	4	8,439	0.05%
2021/12/29	6	24.30	7	24.29	24.45	-1	8,814	-0.01%
2021/12/28	5	24.41	17	24.25	24.25	-12	8,912	-0.13%
2021/12/27	27	24.76	4	24.68	24.55	23	8,969	0.26%
2021/12/24	17	24.46	4	24.59	24.55	13	8,872	0.15%
2021/12/23	1	24.00	1	24.20	24.20	0	8,763	0.00%
2021/12/22	3	23.87	0	0.00	23.85	3	8,899	0.03%
2021/12/21	3	23.63	3	23.85	23.85	0	9,672	0.00%
2021/12/20	1	23.70	16	23.85	23.75	-15	10,919	-0.14%
2021/12/17	1	23.75	1	23.75	23.70	0	11,626	0.00%
2021/12/16	5	23.54	3	23.48	23.40	2	11,709	0.02%
2021/12/15	5	23.46	3	23.50	23.50	2	11,757	0.02%
2021/12/14	6	23.93	1	24.20	23.60	5	11,674	0.04%
2021/12/10	20.5	23.86	91	23.82	23.80	-70.5	11,436	-0.62%
2021/12/09	8	24.21	3	24.10	24.10	5	11,418	0.04%
2021/12/06	61	24.55	5	24.46	24.60	56	11,348	0.49%
2021/12/03	9	24.57	0	0.00	24.55	9	11,460	0.08%
2021/12/02	0	0.00	20.5	24.72	24.55	-20.5	11,521	-0.18%
2021/12/01	1	23.95	2	23.98	24.10	-1	11,489	-0.01%
2021/11/30	10	23.94	0	0.00	24.15	10	11,498	0.09%
2021/11/29	9	23.67	1	23.70	23.70	8	11,497	0.07%
2021/11/26	6	24.67	0	0.00	24.35	6	11,492	0.05%
2021/11/24	0.5	24.90	1	24.95	24.90	-0.5	11,883	0.00%
2021/11/23	1	24.50	0	0.00	24.30	1	12,181	0.01%
2021/11/22	0	0.00	1	24.90	24.95	-1	12,441	-0.01%
2021/11/19	3.6	25.23	0	0.00	25.00	3.6	12,794	0.03%
2021/11/18	10	25.20	1.5	25.33	25.35	8.5	13,135	0.06%
2021/11/17	10	24.85	1	24.85	24.90	9	13,576	0.07%
2021/11/16	6	25.50	18	25.36	25.45	-12	14,031	-0.09%
2021/11/15	10	25.10	0	0.00	25.00	10	14,288	0.07%
2021/11/12	1	25.30	7	25.44	25.35	-6	14,419	-0.04%
2021/11/11	4	25.29	3	25.65	25.25	1	14,487	0.01%
2021/11/10	16	25.62	3	25.35	25.25	13	14,686	0.09%
2021/11/09	0	0.00	10	25.25	25.50	-10	14,727	-0.07%
2021/11/08	12	25.54	0	0.00	25.50	12	14,830	0.08%
2021/11/05	8	25.07	4	24.85	25.20	4	14,893	0.03%
2021/11/04	2	25.40	25	25.53	25.10	-23	14,941	-0.15%
2021/11/03	12	25.77	3	25.82	25.55	9	14,868	0.06%
2021/11/02	27	25.51	38	25.73	25.75	-11	14,598	-0.08%
2021/11/01	42	24.60	5	24.73	24.70	37	14,140	0.26%
2021/10/29	3	23.60	4	23.90	24.00	-1	13,986	-0.01%
2021/10/28	3	23.27	0	0.00	23.25	3	13,892	0.02%
2021/10/27	2	23.55	5	23.38	23.20	-3	13,948	-0.02%
2021/10/26	7	23.74	3	23.50	23.50	4	13,963	0.03%
2021/10/25	5	24.00	0	0.00	24.15	5	14,064	0.04%
2021/10/21	0	0.00	4	24.10	24.25	-4	14,331	-0.03%
2021/10/20	0	0.00	3	23.93	23.90	-3	14,407	-0.02%
2021/10/19	2	23.90	2	23.85	23.75	0	14,536	0.00%
2021/10/18	4	23.90	0	0.00	23.75	4	14,696	0.03%
2021/10/15	1	23.40	0	0.00	23.60	1	14,801	0.01%
2021/10/14	3	23.40	0	0.00	23.30	3	14,915	0.02%
2021/10/13	2	23.00	16	22.99	22.95	-14	14,981	-0.09%
2021/10/12	6	23.27	11	23.30	23.35	-5	15,093	-0.03%
2021/10/08	11	24.25	1	23.85	23.80	10	15,197	0.07%
2021/10/07	4	24.49	4	24.61	24.60	0	15,341	0.00%
2021/10/06	6	25.32	6	24.94	24.40	0	15,683	0.00%
2021/10/05	13	25.85	1	25.60	26.20	12	15,845	0.08%
2021/10/04	4	26.26	2	26.15	26.00	2	16,253	0.01%
2021/10/01	23.5	27.07	7	26.89	26.60	16.5	17,458	0.09%
2021/09/30	5	27.73	5	27.92	28.15	0	19,544	0.00%
2021/09/29	2.5	27.59	4	27.59	27.35	-1.5	20,578	-0.01%
2021/09/28	22.7	29.28	544	28.37	28.00	-521.3	20,798	-2.51%	大賣/鉅額交易
2021/09/27	31	28.78	66	29.08	29.10	-35	20,738	-0.17%
2021/09/24	12	28.07	38	28.49	27.50	-26	20,876	-0.12%
2021/09/23	15	25.28	135	25.26	26.30	-120	21,071	-0.57%	大賣/鉅額交易
2021/09/22	3	25.07	2	25.70	25.15	1	21,199	0.00%
2021/09/17	3	26.03	0	0.00	25.90	3	21,437	0.01%
2021/09/16	2	26.23	74	26.51	26.20	-72	21,692	-0.33%
2021/09/15	2	26.08	1	26.70	26.75	1	22,009	0.00%
2021/09/13	2	26.83	1	26.95	26.95	1	24,384	0.00%
2021/09/10	0	0.00	1	26.90	26.90	-1	24,983	0.00%
2021/09/09	1	26.75	1	26.65	26.85	0	25,064	0.00%
2021/09/08	5	26.51	1	26.15	26.15	4	25,148	0.02%
2021/09/07	5	26.79	15	26.81	26.85	-10	25,156	-0.04%
2021/09/06	12	27.12	7	27.19	27.05	5	25,237	0.02%
2021/09/03	2	27.35	17	27.34	27.35	-15	25,676	-0.06%
2021/09/02	16	27.59	3	27.70	27.40	13	26,116	0.05%
2021/09/01	11	28.28	0	0.00	28.05	11	26,306	0.04%
2021/08/31	15	28.22	3	28.20	28.20	12	26,884	0.04%
2021/08/30	22	28.83	1	29.20	28.80	21	28,273	0.07%
2021/08/27	19	30.24	4	30.28	29.80	15	28,864	0.05%
2021/08/26	10	30.35	14	30.25	30.40	-4	30,057	-0.01%
2021/08/25	10	30.18	11	29.99	29.80	-1	30,309	0.00%
2021/08/24	54	30.24	36	30.08	30.20	18	30,105	0.06%
2021/08/23	17	29.39	21	29.24	29.80	-4	29,992	-0.01%
2021/08/20	27	29.01	19	28.63	29.35	8	29,683	0.03%
2021/08/19	2	28.00	0	0.00	27.25	2	29,232	0.01%
2021/08/18	2	26.55	7.2	26.72	27.65	-5.2	28,981	-0.02%
2021/08/17	50.2	28.09	0	0.00	27.20	50.2	29,034	0.17%
2021/08/16	5	28.40	11	28.01	28.20	-6	29,325	-0.02%
2021/08/13	5	27.95	5	27.75	27.70	0	29,278	0.00%
2021/08/12	5	27.65	0	0.00	27.45	5	29,479	0.02%
2021/08/11	2	27.80	0	0.00	27.25	2	29,712	0.01%
2021/08/10	0	0.00	13	27.85	27.80	-13	30,267	-0.04%
2021/08/09	0	0.00	0.2	27.90	27.50	-0.2	30,588	0.00%
2021/08/06	9	27.57	3	27.65	27.50	6	30,886	0.02%
2021/08/05	0	0.00	5	27.55	27.70	-5	31,285	-0.02%
2021/08/04	0	0.00	0.4	28.00	28.00	-0.4	32,036	0.00%
2021/08/02	5	28.10	0	0.00	28.10	5	33,857	0.01%
2021/07/29	530	28.66	4	28.24	28.85	526	34,038	1.55%	大買/鉅額交易
2021/07/28	5	26.72	12	26.50	26.75	-7	34,043	-0.02%
2021/07/27	6	27.66	9	27.52	27.50	-3	34,246	-0.01%
2021/07/26	2	28.30	11	28.20	28.10	-9	34,397	-0.03%
2021/07/23	9	28.88	26	28.98	29.00	-17	34,542	-0.05%
2021/07/22	7	28.34	29	28.17	27.90	-22	34,617	-0.06%
2021/07/21	7	27.97	2	28.01	27.95	5	34,729	0.01%
2021/07/20	13	28.83	41	29.04	28.70	-28	35,260	-0.08%
2021/07/19	3	29.50	1	29.50	29.75	2	35,762	0.01%
2021/07/16	6	29.43	7	29.60	29.55	-1	37,051	0.00%
2021/07/15	5	29.40	9	29.09	29.80	-4	37,296	-0.01%
2021/07/14	50.4	28.38	33	28.43	28.65	17.4	37,389	0.05%
2021/07/13	28	29.56	52	29.39	28.55	-24	37,654	-0.06%
2021/07/12	44	30.55	19	30.62	30.00	25	37,373	0.07%
2021/07/09	21	31.12	22	31.46	30.60	-1	37,170	0.00%
2021/07/08	74	31.55	11	31.62	31.20	63	37,200	0.17%
2021/07/07	38	32.06	50	32.16	33.00	-12	37,498	-0.03%
2021/07/06	16	30.30	449.1	30.24	30.20	-433.1	36,604	-1.18%	大賣/鉅額交易
2021/07/05	7.1	29.35	288	29.25	29.30	-280.9	35,690	-0.79%	大賣/鉅額交易
2021/07/02	46	29.39	21	29.24	28.75	25	35,679	0.07%
2021/07/01	29	29.56	78	29.76	29.15	-49	35,241	-0.14%
2021/06/30	14	29.12	201	29.06	29.10	-187	34,075	-0.55%	大賣/鉅額交易
2021/06/29	3	28.20	2	28.25	27.95	1	33,456	0.00%
2021/06/28	51	28.07	6	27.73	28.05	45	33,345	0.13%
2021/06/25	8	28.24	19.2	28.46	28.40	-11.2	33,139	-0.03%
2021/06/24	11	28.12	278	28.21	28.05	-267	33,230	-0.80%	大賣/鉅額交易
2021/06/23	207	28.95	134	28.69	28.00	73	32,962	0.22%	大買/大賣/
2021/06/22	84	28.28	45	28.57	28.35	39	32,133	0.12%
2021/06/21	19	26.53	88	26.44	27.20	-69	31,048	-0.22%
2021/06/18	9	25.90	13	25.98	26.20	-4	30,521	-0.01%
2021/06/17	10	26.11	34	26.12	26.05	-24	30,515	-0.08%
2021/06/16	4	25.89	8.2	25.86	25.75	-4.2	30,607	-0.01%
2021/06/15	58	25.99	20	26.26	26.20	38	30,771	0.12%
2021/06/11	7	26.14	10	26.19	25.80	-3	30,806	-0.01%
2021/06/09	23	26.23	18	26.65	25.80	5	30,328	0.02%
2021/06/08	12	26.84	30	26.84	26.95	-18	30,281	-0.06%
2021/06/07	203.2	26.71	51	26.75	26.75	152.2	30,078	0.51%	大買/鉅額交易
2021/06/04	39	26.30	46	26.68	25.45	-7	29,176	-0.02%
2021/06/03	84	25.95	50	26.49	26.30	34	28,926	0.12%
2021/06/02	10	24.99	6.7	24.81	25.00	3.3	27,737	0.01%
2021/06/01	22	23.80	24	23.67	24.05	-2	27,738	-0.01%
2021/05/31	6.1	23.68	60	23.84	23.45	-53.9	28,031	-0.19%
2021/05/28	74	23.36	14	23.11	23.40	60	28,241	0.21%
2021/05/27	21	22.66	4	22.91	22.55	17	28,840	0.06%
2021/05/26	3	22.65	1	22.75	22.65	2	28,940	0.01%
2021/05/25	1.1	22.62	2	22.25	22.45	-0.9	29,170	0.00%
2021/05/24	19	22.49	24	22.08	22.50	-5	29,306	-0.02%
2021/05/21	18	21.44	7	21.49	21.80	11	29,216	0.04%
2021/05/20	6.1	21.04	14	20.86	20.90	-7.9	29,656	-0.03%
2021/05/19	41.1	21.31	23	21.65	21.65	18.1	29,814	0.06%
2021/05/18	12.6	20.49	8	20.68	21.40	4.6	29,967	0.02%
2021/05/17	16	20.05	7	19.81	19.75	9	29,750	0.03%
2021/05/14	25	22.40	8	21.75	21.90	17	29,442	0.06%
2021/05/13	1	23.05	6	22.38	22.75	-5	29,129	-0.02%
2021/05/12	34	24.94	70	27.62	24.30	-36	28,784	-0.13%
2021/05/11	102	27.93	94	29.20	27.00	8	28,130	0.03%	大買/
2021/05/10	272	28.01	112.4	27.87	27.70	159.6	26,837	0.59%	大買/大賣/鉅額交易
2021/05/07	7	26.12	8	26.21	26.30	-1	26,299	0.00%
2021/05/06	11	25.80	14	26.14	26.05	-3	26,174	-0.01%
2021/05/05	13	26.29	12	26.74	26.20	1	26,135	0.00%
2021/05/04	19	25.92	26	26.08	25.65	-7	26,011	-0.03%
2021/05/03	23	28.60	9	28.96	27.75	14	25,692	0.05%
2021/04/29	26	29.37	10	29.35	29.20	16	25,556	0.06%
2021/04/28	7	29.41	23	29.54	29.50	-16	25,490	-0.06%
2021/04/27	11	28.97	114	29.13	29.05	-103	25,392	-0.41%	大賣/鉅額交易
2021/04/26	242	29.57	206	29.78	29.45	36	25,277	0.14%	大買/大賣/
2021/04/23	16	28.76	56	28.72	28.80	-40	24,765	-0.16%
2021/04/22	205	29.46	61.1	29.40	28.15	143.9	24,382	0.59%	大買/鉅額交易
2021/04/21	642	28.85	7	28.61	28.50	635	23,289	2.73%	大買/鉅額交易
2021/04/20	93.1	27.99	18	27.98	28.15	75.1	22,959	0.33%
2021/04/19	28.2	27.80	13	28.21	28.60	15.2	22,984	0.07%
2021/04/16	34	27.19	44	27.11	27.35	-10	22,491	-0.04%
2021/04/15	7	26.75	8	27.02	26.55	-1	22,548	0.00%
2021/04/14	14	26.69	5	26.37	26.50	9	22,414	0.04%
2021/04/13	110	28.80	162	28.39	27.45	-52	22,241	-0.23%	大買/大賣/
2021/04/12	43	27.14	70	27.41	27.70	-27	21,035	-0.13%
2021/04/09	19	25.31	27	25.17	25.20	-8	20,166	-0.04%
2021/04/08	48	25.70	19	25.72	25.75	29	20,195	0.14%
2021/04/07	34	25.17	35	25.25	25.20	-1	20,189	0.00%
2021/04/06	6	25.09	9	25.45	25.45	-3	21,139	-0.01%
2021/04/01	54	25.48	39	25.13	25.40	15	21,886	0.07%
2021/03/31	3	25.05	1	25.45	25.00	2	22,025	0.01%
2021/03/30	10	25.13	2	25.20	25.05	8	22,293	0.04%
2021/03/29	24	25.20	28	25.27	25.15	-4	22,530	-0.02%
2021/03/26	11	24.70	26	24.61	24.65	-15	22,966	-0.07%
2021/03/25	8	24.61	17	24.91	24.35	-9	23,415	-0.04%
2021/03/24	6	24.79	16	24.84	24.70	-10	23,412	-0.04%
2021/03/23	17	24.26	2	24.23	24.20	15	23,728	0.06%
2021/03/22	3	24.45	3	24.20	24.55	0	24,839	0.00%
2021/03/19	6	24.58	8	24.36	24.35	-2	25,482	-0.01%
2021/03/18	18	24.65	840	24.60	24.65	-822	25,393	-3.24%	大賣/鉅額交易
2021/03/17	22	24.93	2	24.90	25.00	20	25,353	0.08%
2021/03/16	30	25.27	5	25.39	25.05	25	25,596	0.10%
2021/03/15	42	26.32	6	26.13	26.00	36	25,472	0.14%
2021/03/12	49	26.18	46	26.48	26.50	3	25,862	0.01%
2021/03/11	59	26.63	71	26.70	26.20	-12	25,667	-0.05%
2021/03/10	244	26.32	51	26.35	26.60	193	25,320	0.76%	大買/鉅額交易
2021/03/09	21	25.99	64.9	25.92	26.60	-43.9	24,847	-0.18%
2021/03/08	9	25.67	3	25.57	25.25	6	24,442	0.02%
2021/03/05	25	25.04	13	24.94	25.10	12	24,446	0.05%
2021/03/04	710	25.59	40	25.58	25.35	670	24,527	2.73%	大買/鉅額交易
2021/03/03	25	25.04	26	24.98	25.10	-1	24,643	0.00%
2021/03/02	38	24.96	38	25.07	23.85	0	24,673	0.00%
2021/02/26	10	24.64	1	24.45	24.55	9	23,870	0.04%
2021/02/25	21	24.68	13	24.70	24.50	8	23,628	0.03%
2021/02/24	13	24.03	4	24.59	23.75	9	23,315	0.04%
2021/02/23	16	24.78	4	24.83	24.90	12	22,923	0.05%
2021/02/22	94	24.48	70	24.55	24.40	24	22,613	0.11%
2021/02/19	2	23.25	57	23.95	24.00	-55	21,988	-0.25%
2021/02/18	8	23.05	18.5	23.16	23.40	-10.5	21,673	-0.05%
2021/02/17	2	22.35	14	21.82	22.60	-12	21,185	-0.06%
2021/02/05	12	20.60	0	0.00	20.60	12	21,124	0.06%
2021/02/04	0	0.00	1	20.50	20.60	-1	21,036	0.00%
2021/02/02	10	19.75	0	0.00	20.10	10	21,054	0.05%
2021/01/25	3	19.50	1	19.55	20.25	2	20,681	0.01%
2021/01/22	1	19.50	5	19.85	19.80	-4	20,700	-0.02%
2021/01/21	7	19.65	0	0.00	19.55	7	20,658	0.03%
2021/01/20	1	19.60	8	19.80	19.70	-7	20,550	-0.03%
2021/01/19	5	20.95	1	20.60	20.45	4	20,529	0.02%
2021/01/18	3	20.37	0	0.00	20.75	3	20,590	0.01%
2021/01/15	0	0.00	32	20.68	20.50	-32	20,512	-0.16%
2021/01/14	44	20.85	12	20.86	21.10	32	20,317	0.16%
2021/01/13	3.5	21.51	3	21.80	21.50	0.5	20,062	0.00%
2021/01/12	14	21.91	22.4	22.49	21.65	-8.4	19,936	-0.04%
2021/01/11	6	23.08	5	22.65	22.75	1	19,579	0.01%
2021/01/08	30	23.06	4	23.09	23.00	26	19,476	0.13%
2021/01/07	0	0.00	5	22.59	22.35	-5	19,165	-0.03%
2021/01/06	11	22.67	3	22.98	22.30	8	19,005	0.04%
2021/01/05	11	22.50	4	22.40	22.40	7	18,620	0.04%
2021/01/04	4	23.13	7	23.57	23.00	-3	18,298	-0.02%
2020/12/31	4	23.08	17	22.97	23.25	-13	17,806	-0.07%
2020/12/30	19	23.67	10	23.58	23.20	9	17,598	0.05%
2020/12/29	85	24.17	93.5	24.26	23.55	-8.5	17,264	-0.05%
2020/12/28	51.4	23.25	35.9	23.13	23.30	15.5	16,048	0.10%
2020/12/25	11.4	22.19	6.1	22.46	22.00	5.4	15,075	0.04%
2020/12/24	21	22.43	2	22.60	22.60	19	14,630	0.13%
2020/12/23	3	21.73	4	21.76	21.85	-1	14,265	-0.01%
2020/12/22	32	22.60	23	22.71	21.10	9	14,034	0.06%
2020/12/21	13	21.97	19	22.26	22.15	-6	13,356	-0.04%
2020/12/18	3	21.43	1	21.75	21.70	2	12,909	0.02%
2020/12/17	14	21.75	21	21.36	21.65	-7	12,765	-0.05%
2020/12/16	46	22.02	87	21.73	21.95	-41	12,331	-0.33%
2020/12/15	19	20.67	89	20.56	20.85	-70	11,296	-0.62%
2020/12/14	1	20.05	3	19.93	20.05	-2	10,747	-0.02%
2020/12/11	4	19.98	6	19.60	19.70	-2	11,001	-0.02%
2020/12/10	42	20.42	31	20.65	20.05	11	10,978	0.10%
2020/12/09	6	19.97	15	19.99	20.05	-9	10,723	-0.08%
2020/12/08	37	19.45	20	19.48	19.80	17	10,876	0.16%
2020/12/07	2	18.90	9	18.71	18.60	-7	10,537	-0.07%
2020/12/04	3	18.80	3	18.70	18.75	0	10,758	0.00%
2020/12/03	1	18.65	5	18.88	18.65	-4	10,834	-0.04%
2020/12/02	3	19.53	9	19.27	19.20	-6	10,983	-0.05%
2020/12/01	3	19.20	4	19.48	19.40	-1	10,885	-0.01%
2020/11/30	18	19.17	84	19.41	19.05	-66	10,762	-0.61%
2020/11/27	7	18.14	25	18.64	18.50	-18	10,297	-0.17%
2020/11/26	117	18.02	45	17.90	18.10	72	10,050	0.72%	大買/
2020/11/25	11	17.07	0	0.00	16.95	11	10,420	0.11%
2020/11/20	1	16.80	2	16.85	17.00	-1	12,641	-0.01%
2020/11/19	0	0.00	3	17.00	17.00	-3	12,682	-0.02%
2020/11/18	1	17.05	0	0.00	17.05	1	12,690	0.01%
2020/11/17	22	17.12	0	0.00	17.10	22	12,685	0.17%
2020/11/16	10	16.90	0	0.00	16.80	10	12,703	0.08%
2020/11/13	15	17.12	25	17.61	16.85	-10	12,720	-0.08%
2020/11/11	1	16.95	4	17.05	17.05	-3	12,385	-0.02%
2020/11/10	0	0.00	6	16.58	16.75	-6	12,326	-0.05%
2020/11/09	10	16.50	5	16.52	16.50	5	12,306	0.04%
2020/11/06	1	16.05	0	0.00	16.00	1	12,252	0.01%
2020/11/05	1	16.15	0	0.00	16.20	1	12,325	0.01%
2020/11/04	0	0.00	0	16.50	16.35	0	12,490	0.00%
2020/11/03	3	16.45	1	16.60	16.35	2	12,468	0.02%
2020/11/02	1	16.10	2	16.28	16.45	-1	12,625	-0.01%
2020/10/30	4	16.35	2	16.60	16.10	2	12,590	0.02%
2020/10/29	11	16.43	0	0.00	16.45	11	12,502	0.09%
2020/10/28	7	16.93	0	0.00	16.80	7	12,444	0.06%
2020/10/27	1	17.35	23	17.49	17.35	-22	12,406	-0.18%
2020/10/26	14	17.26	1	17.50	17.40	13	12,249	0.11%
2020/10/23	5	16.80	1	16.50	16.80	4	12,015	0.03%
2020/10/22	1	16.20	2	16.23	16.15	-1	11,926	-0.01%
2020/10/20	1	15.90	0	0.00	16.00	1	11,898	0.01%
2020/10/16	1	16.40	1	16.25	16.15	0	11,900	0.00%
2020/10/12	21	16.50	0	0.00	16.45	21	12,197	0.17%
2020/10/06	3	17.08	1	17.30	16.95	2	12,455	0.02%
2020/09/28	5	16.75	0	0.00	16.90	5	12,652	0.04%
2020/09/25	0	0.00	3	17.00	16.50	-3	12,726	-0.02%
2020/09/24	21	16.75	6	16.88	16.70	15	12,623	0.12%
2020/09/23	1	17.75	4	17.50	17.65	-3	12,487	-0.02%
2020/09/22	22	17.40	3	17.50	17.45	19	12,466	0.15%
2020/09/21	8	18.31	14	18.32	17.90	-6	12,326	-0.05%
2020/09/18	1	18.40	0	0.00	18.25	1	12,286	0.01%
2020/09/17	3	18.20	23	18.17	18.20	-20	12,245	-0.16%
2020/09/16	14	18.32	3	18.37	18.55	11	12,087	0.09%
2020/09/15	11	18.14	27	17.98	17.90	-16	11,716	-0.14%
2020/09/14	3	17.72	12	17.60	17.70	-9	11,687	-0.08%
2020/09/11	10	17.72	14	17.85	17.45	-4	11,673	-0.03%
2020/09/09	6	17.70	7	17.76	17.45	-1	12,503	-0.01%
2020/09/08	1	17.45	2	17.48	17.25	-1	12,463	-0.01%
2020/09/07	16	17.79	16	17.50	17.40	0	12,358	0.00%
2020/09/04	2	17.05	8	16.99	17.05	-6	12,113	-0.05%
2020/09/03	4	16.98	5	17.13	17.20	-1	12,388	-0.01%
2020/09/02	0	0.00	30	16.79	17.00	-30	12,253	-0.24%
2020/09/01	30	17.09	16	17.08	17.05	14	12,117	0.12%
2020/08/31	17	17.11	11	17.11	17.45	6	11,852	0.05%
2020/08/28	37	16.04	32	16.42	16.40	5	11,091	0.05%
2020/08/27	15	15.51	30	15.69	15.15	-15	10,286	-0.15%
2020/08/26	0	0.00	6	15.18	15.30	-6	9,435	-0.06%
2020/08/25	2	14.00	1	14.00	13.95	1	9,154	0.01%
2020/08/24	1	14.05	1	13.90	13.90	0	9,251	0.00%
2020/08/20	1	13.75	1	13.75	13.75	0	9,783	0.00%
2020/08/19	0	0.00	2	14.75	14.50	-2	9,664	-0.02%
2020/08/17	1	15.15	1	15.05	15.05	0	9,622	0.00%
2020/08/14	1	14.85	1	15.00	15.00	0	9,567	0.00%
2020/08/13	0	0.00	1	14.90	14.90	-1	9,576	-0.01%
2020/08/12	1	15.05	56	15.10	14.80	-55	9,882	-0.56%
2020/08/11	20	15.20	0	0.00	15.05	20	9,856	0.20%
2020/08/10	17	15.26	26	15.38	15.00	-9	9,791	-0.09%
2020/08/07	1	15.00	1	14.85	14.85	0	9,679	0.00%
2020/08/06	2	14.90	15	15.00	14.90	-13	9,658	-0.13%
2020/08/03	1	14.35	0	0.00	14.40	1	9,745	0.01%
2020/07/30	0	0.00	1	14.40	14.25	-1	10,280	-0.01%
2020/07/29	0	0.00	1	14.30	14.30	-1	10,326	-0.01%
2020/07/27	0	0.00	3	14.35	14.15	-3	10,380	-0.03%
2020/07/24	6	14.52	1	14.40	14.35	5	10,448	0.05%
2020/07/22	0	0.00	10	14.90	14.90	-10	10,392	-0.10%
2020/07/21	4	15.26	9	15.02	14.90	-5	10,347	-0.05%
2020/07/20	13	14.88	3	14.90	15.10	10	10,242	0.10%
2020/07/17	10	14.70	0	0.00	14.45	10	10,072	0.10%
2020/07/16	8	15.14	6	14.91	14.90	2	10,092	0.02%
2020/07/15	3	14.88	18	14.95	14.75	-15	10,012	-0.15%
2020/07/14	1	14.40	28	14.38	14.30	-27	9,794	-0.28%
2020/07/13	0	0.00	9	14.25	14.30	-9	9,803	-0.09%
2020/07/10	10	14.30	1	13.95	13.95	9	10,023	0.09%
2020/07/09	10	14.40	0	0.00	14.40	10	10,033	0.10%
2020/07/08	2	14.60	2	14.58	14.60	0	10,021	0.00%
2020/07/07	7	14.52	2	14.40	14.45	5	9,954	0.05%
2020/07/06	11	14.42	0	0.00	14.70	11	9,943	0.11%
2020/07/01	1	14.25	0	0.00	14.35	1	10,140	0.01%
2020/06/30	10	14.15	0	0.00	14.25	10	10,164	0.10%
2020/06/29	0	0.00	74	14.04	14.00	-74	10,181	-0.73%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/22	3	14.42	8	14.49	14.55	-5	10,079	-0.05%
2020/06/19	40	14.60	0	0.00	14.45	40	10,290	0.39%
2020/06/18	29	15.01	0	0.00	14.85	29	10,179	0.28%
2020/06/17	20	15.01	4	15.08	14.75	16	10,112	0.16%
2020/06/16	47	14.79	92	14.47	15.10	-45	9,644	-0.47%
2020/06/15	0	0.00	24	14.10	13.75	-24	8,973	-0.27%
2020/06/12	17	13.39	10	13.40	13.45	7	8,919	0.08%
2020/06/11	15	13.70	3	13.90	13.60	12	9,002	0.13%
2020/06/10	9	14.17	20	14.25	13.85	-11	9,104	-0.12%
2020/06/09	1	13.80	1	13.75	13.90	0	9,041	0.00%
2020/06/08	0	0.00	1	13.65	13.50	-1	9,310	-0.01%
2020/06/05	2	13.60	5	13.70	13.65	-3	9,508	-0.03%
2020/06/04	10	13.50	0	0.00	13.45	10	9,736	0.10%
2020/06/03	41	13.61	60	13.72	13.75	-19	9,877	-0.19%
2020/06/02	10	13.40	0	0.00	13.30	10	9,928	0.10%
2020/05/29	12	13.29	3	13.25	13.20	9	10,505	0.09%
2020/05/28	4	13.29	18	13.21	13.10	-14	10,702	-0.13%
2020/05/27	10	12.65	0	0.00	12.60	10	10,775	0.09%
2020/05/26	1	12.40	0	0.00	12.40	1	12,142	0.01%
2020/05/25	0	0.00	8	12.10	12.25	-8	13,606	-0.06%
2020/05/19	10	12.85	0	0.00	12.80	10	14,879	0.07%
2020/05/18	0	0.00	32	12.25	12.25	-32	14,976	-0.21%
2020/05/13	0	0.00	5	12.45	12.45	-5	15,125	-0.03%
2020/05/12	2	12.55	0	0.00	12.60	2	15,106	0.01%
2020/05/11	37	12.47	0	0.00	12.55	37	15,021	0.25%
2020/05/07	53	12.64	0	0.00	12.30	53	14,839	0.36%
2020/05/06	0	0.00	5	12.50	12.45	-5	14,409	-0.03%
2020/05/05	0	0.00	10	13.00	13.05	-10	14,246	-0.07%
2020/05/04	1	13.05	0	0.00	13.00	1	14,232	0.01%
2020/04/29	4	13.10	6	13.28	13.15	-2	14,217	-0.01%
2020/04/27	4	13.04	0	0.00	13.00	4	14,252	0.03%
2020/04/21	7	12.50	2	13.10	12.40	5	14,360	0.03%
2020/04/15	15	13.21	1	13.30	13.35	14	14,176	0.10%
2020/04/13	1	12.50	0	0.00	12.35	1	14,138	0.01%
2020/04/08	0	0.00	1	12.50	12.50	-1	14,715	-0.01%
2020/04/07	3	12.30	10	12.35	12.35	-7	14,648	-0.05%
2020/04/06	2	12.30	0	0.00	12.35	2	14,582	0.01%
2020/03/30	0	0.00	1	11.15	11.65	-1	14,875	-0.01%
2020/03/27	1	11.50	0	0.00	11.40	1	14,844	0.01%
2020/03/26	0	0.00	292	11.70	11.60	-292	14,789	-1.97%	大賣/鉅額交易
2020/03/25	1	11.85	1	11.80	11.65	0	14,807	0.00%
2020/03/24	0	0.00	12	11.30	11.25	-12	14,670	-0.08%
2020/03/23	6	10.98	0	0.00	10.95	6	14,700	0.04%
2020/03/19	9	10.72	0	0.00	10.70	9	14,718	0.06%
2020/03/18	0	12.00	10	12.45	11.85	-10	14,753	-0.07%
2020/03/17	0	0.00	1	13.10	12.75	-1	14,623	-0.01%
2020/03/16	2	12.80	1	13.30	12.75	1	14,477	0.01%
2020/03/13	12	13.08	12	13.20	13.50	0	14,271	0.00%
2020/03/12	20	14.95	69	15.06	14.35	-49	14,018	-0.35%
2020/03/11	85	16.42	66	15.87	15.90	19	13,831	0.14%
2020/03/10	21	15.94	68	16.26	16.45	-47	13,569	-0.35%
2020/03/09	10	16.80	12	16.75	16.20	-2	13,285	-0.02%
2020/03/06	1	17.25	0	0.00	16.90	1	13,005	0.01%
2020/03/05	4	17.21	120	17.50	17.50	-116	12,656	-0.92%	大賣/鉅額交易
2020/03/04	3	17.98	1	17.40	17.60	2	12,393	0.02%
2020/03/03	83	18.12	3	18.00	18.05	80	11,946	0.67%
2020/03/02	58	18.28	18	18.18	17.90	40	11,585	0.35%
2020/02/27	82	18.68	117	18.49	18.20	-35	11,017	-0.32%	大賣/
2020/02/26	62	17.68	179	17.86	18.05	-117	9,546	-1.23%	大賣/鉅額交易
2020/02/25	0	0.00	2	16.75	16.45	-2	8,046	-0.02%
2020/02/24	152	16.52	9	16.55	16.60	143	7,737	1.85%	大買/鉅額交易
2020/02/21	0	0.00	33	16.22	16.25	-33	7,447	-0.44%
2020/02/20	58	16.18	86	16.23	16.10	-28	7,157	-0.39%
2020/02/19	121	15.85	77.1	15.70	15.85	43.9	6,594	0.67%	大買/
2020/02/17	0	0.00	5	14.50	14.50	-5	5,958	-0.08%
2020/02/06	0	0.00	20	13.85	13.85	-20	6,019	-0.33%
2020/01/30	1	13.65	17	14.05	13.60	-16	5,811	-0.28%
2020/01/16	1	14.65	10	14.82	14.85	-9	5,645	-0.16%
2020/01/13	0	0.00	4	15.25	15.20	-4	5,521	-0.07%
2020/01/10	8	15.35	0	0.00	15.30	8	5,570	0.14%
2020/01/09	15	15.41	2	15.40	15.50	13	5,566	0.23%
2020/01/08	20	15.28	11	15.40	15.20	9	5,523	0.16%
2020/01/07	5	15.60	0	0.00	15.60	5	5,417	0.09%
2020/01/06	0	0.00	13	15.65	15.90	-13	5,266	-0.25%
2020/01/03	27	16.05	50	16.23	15.70	-23	5,073	-0.45%
2020/01/02	30	15.58	4	15.79	15.75	26	4,772	0.54%
2019/12/31	0	0.00	22	14.94	15.05	-22	4,537	-0.48%
2019/12/30	20	14.90	5	14.95	15.00	15	4,477	0.34%
2019/12/27	50	15.05	31	15.01	15.00	19	4,400	0.43%
2019/12/26	141	14.99	32	14.80	14.95	109	4,265	2.56%	大買/鉅額交易
2019/12/25	20	14.21	14	14.20	14.30	6	3,898	0.15%
2019/12/24	0	0.00	5	14.25	14.20	-5	3,820	-0.13%
2019/12/23	2	14.35	0	0.00	14.40	2	3,796	0.05%
2019/12/20	2	14.35	0	0.00	14.35	2	3,750	0.05%
2019/12/19	6	14.73	0	0.00	14.65	6	3,677	0.16%
2019/12/18	8	14.58	16	14.62	14.70	-8	3,566	-0.22%
2019/12/17	56	14.54	11	14.54	14.55	45	3,473	1.30%
2019/12/16	175	14.39	6	14.45	14.40	169	3,346	5.05%	大買/鉅額交易
2019/12/13	5	14.25	5	14.05	14.10	0	3,149	0.00%
2019/12/12	15	13.78	0	0.00	13.75	15	2,886	0.52%
2019/12/10	0	0.00	50	13.75	13.75	-50	2,747	-1.82%
2019/12/06	58	13.45	1	13.45	13.45	57	2,609	2.18%
2019/12/03	1	13.05	0	0.00	13.00	1	2,469	0.04%
2019/12/02	1	13.05	0	0.00	13.05	1	2,479	0.04%
2019/11/25	0	0.00	9	13.20	13.25	-9	2,513	-0.36%
2019/11/20	10	13.20	0	0.00	13.15	10	2,502	0.40%
2019/11/19	9	13.10	0	0.00	13.20	9	2,508	0.36%
2019/11/18	10	13.15	0	0.00	13.15	10	2,518	0.40%
2019/11/15	10	13.15	0	0.00	13.15	10	2,556	0.39%
2019/11/14	0	0.00	4	13.13	13.00	-4	2,553	-0.16%
2019/11/13	0	0.00	3	13.20	13.10	-3	2,553	-0.12%
2019/11/11	0	0.00	4	13.30	13.30	-4	2,528	-0.16%
2019/11/08	2	13.55	0	0.00	13.50	2	2,480	0.08%
2019/11/06	0	0.00	4	13.65	13.55	-4	2,395	-0.17%
2019/10/31	0	0.00	1	13.75	13.55	-1	2,329	-0.04%
2019/10/30	2	13.60	0	0.00	13.65	2	2,316	0.09%
2019/10/18	2	13.50	2	13.70	13.65	0	2,261	0.00%
2019/10/14	2	13.60	0	0.00	13.70	2	2,523	0.08%
2019/10/04	4	13.58	0	0.00	13.55	4	2,490	0.16%
2019/10/03	0	0.00	0.2	13.70	13.60	-0.2	2,488	-0.01%
2019/10/02	2	13.70	0	0.00	13.70	2	2,498	0.08%
2019/09/26	1	13.85	0	0.00	13.90	1	2,508	0.04%
2019/09/25	2	14.10	0	0.00	13.95	2	2,527	0.08%
2019/09/24	2	14.35	0	0.00	14.20	2	2,519	0.08%
2019/09/23	6	14.53	0	0.00	14.45	6	2,523	0.24%
2019/09/20	1	14.60	0	0.00	14.60	1	2,538	0.04%
2019/09/17	4	14.45	0	0.00	14.45	4	2,530	0.16%
2019/09/16	1	14.55	0	0.00	14.55	1	2,542	0.04%
2019/09/09	0	0.00	2	14.75	14.65	-2	2,563	-0.08%
2019/09/05	4	14.55	2	14.65	14.55	2	2,505	0.08%
2019/09/02	0	0.00	5	14.15	14.25	-5	2,565	-0.19%
2019/08/30	7	14.04	0	0.00	14.05	7	2,641	0.26%
2019/08/28	0	0.00	5	13.70	13.70	-5	2,699	-0.19%
2019/08/27	5	13.75	0	0.00	13.65	5	2,853	0.18%
2019/08/26	0	0.00	33	13.45	13.60	-33	3,247	-1.02%
2019/08/22	0	0.00	1	13.70	13.65	-1	3,289	-0.03%
2019/08/19	4	13.55	0	0.00	13.55	4	3,316	0.12%
2019/08/16	0	0.00	1	13.50	13.55	-1	3,343	-0.03%
2019/08/14	6	13.91	0	0.00	13.70	6	3,336	0.18%
2019/08/13	2	13.80	0	0.00	13.80	2	3,327	0.06%
2019/08/07	3	14.20	0	0.00	14.15	3	3,392	0.09%
2019/08/05	2	14.25	0	0.00	14.25	2	3,463	0.06%
2019/07/30	6	15.25	0	0.00	15.15	6	3,756	0.16%
2019/07/23	2	15.15	0	0.00	15.10	2	4,865	0.04%
2019/07/18	5	15.31	0	0.00	15.30	5	4,860	0.10%
2019/07/17	21	15.76	1	15.60	15.60	20	4,838	0.41%
2019/07/16	12	15.61	3	15.87	16.00	9	4,789	0.19%
2019/07/11	6	14.70	2	14.70	14.70	4	4,661	0.09%
2019/07/01	4	14.68	0	0.00	14.70	4	5,250	0.08%
2019/06/21	0	0.00	5	14.95	14.65	-5	5,653	-0.09%
2019/06/17	0	0.00	10	14.50	14.40	-10	6,523	-0.15%
2019/06/12	5	14.65	0	0.00	14.70	5	8,354	0.06%
2019/06/11	0	0.00	3	14.25	14.30	-3	8,449	-0.04%
2019/06/04	9	14.30	0	0.00	14.30	9	9,419	0.10%
2019/05/17	5	15.60	0	0.00	15.50	5	9,715	0.05%
2019/05/16	0	0.00	2	15.93	15.80	-2	9,869	-0.02%
2019/05/14	2	14.95	2	15.10	15.45	0	10,199	0.00%
2019/05/13	8	15.36	2	15.35	15.30	6	10,319	0.06%
2019/05/07	0	0.00	2	16.85	16.80	-2	10,112	-0.02%
2019/05/06	2	17.15	25	17.06	16.75	-23	10,056	-0.23%
2019/05/03	0	0.00	70	17.55	17.55	-70	9,947	-0.70%
2019/05/02	5	18.50	0	0.00	17.70	5	9,848	0.05%
2019/04/30	72	17.74	3	17.52	18.10	69	9,508	0.73%
2019/04/26	2	16.55	2	16.70	16.75	0	8,995	0.00%
2019/04/25	2	16.85	0	0.00	16.75	2	8,987	0.02%
2019/04/18	3	16.75	0	0.00	16.45	3	8,863	0.03%
2019/04/10	2	17.25	0	0.00	17.00	2	8,621	0.02%
2019/04/09	2	17.05	0	0.00	17.05	2	8,563	0.02%
2019/04/08	4	17.28	2	17.35	17.20	2	8,487	0.02%
2019/04/03	0	0.00	5	17.36	17.40	-5	8,414	-0.06%
2019/04/02	12	17.55	2	17.60	17.65	10	8,362	0.12%
2019/03/27	5	17.35	0	0.00	17.20	5	8,136	0.06%
2019/03/26	7	17.07	1	17.15	17.10	6	8,096	0.07%
2019/03/25	3	17.13	26	17.05	17.05	-23	8,034	-0.29%
2019/03/22	12	17.65	1	18.05	17.45	11	7,913	0.14%
2019/03/21	12	18.23	3	18.37	18.15	9	7,644	0.12%
2019/03/20	46	18.11	20.5	18.16	18.05	25.5	7,508	0.34%
2019/03/19	26	19.23	8	18.89	18.90	18	7,176	0.25%
2019/03/18	6.2	20.95	0	0.00	20.75	6.2	6,678	0.09%
2019/03/15	2	20.85	40	20.00	20.85	-38	6,362	-0.60%
2019/03/14	0	0.00	4	19.21	19.30	-4	5,534	-0.07%
2019/03/13	41.3	19.06	0	0.00	18.95	41.3	5,465	0.76%
2019/03/12	9	18.89	64	18.78	19.00	-55	5,169	-1.06%
2019/03/11	0	0.00	3	17.77	17.70	-3	4,796	-0.06%
2019/03/08	10	16.90	0	0.00	16.95	10	4,838	0.21%
2019/03/07	35	17.40	36	17.79	17.25	-1	4,883	-0.02%
2019/03/06	5	17.40	0	0.00	17.80	5	4,838	0.10%
2019/03/05	10	17.85	11	17.66	17.65	-1	4,744	-0.02%
2019/03/04	1	17.35	0	0.00	17.35	1	4,655	0.02%
2019/02/27	1	17.30	1	17.35	17.45	0	4,632	0.00%
2019/02/26	8	18.22	3	18.03	17.80	5	4,707	0.11%
2019/02/25	8	17.66	18	17.72	17.95	-10	4,584	-0.22%
2019/02/22	32	17.18	0	0.00	17.10	32	4,436	0.72%
2019/02/21	2	17.05	2	17.30	17.30	0	4,426	0.00%
2019/02/20	0	0.00	6	17.10	17.20	-6	4,448	-0.13%
2019/02/19	10	17.25	4	17.18	17.15	6	4,383	0.14%
2019/02/15	13	17.12	4	16.98	17.05	9	4,241	0.21%
2019/02/14	5	17.02	8	17.05	17.15	-3	4,070	-0.07%
2019/02/13	0	0.00	3	16.27	16.40	-3	3,827	-0.08%
2019/02/12	8	15.98	10	15.77	16.05	-2	3,718	-0.05%
2019/01/30	5	15.15	0	0.00	15.15	5	3,574	0.14%
2019/01/28	5	15.10	0	0.00	15.05	5	3,608	0.14%
2019/01/24	0	0.00	1	14.85	14.80	-1	3,623	-0.03%
2019/01/18	2	14.40	0	0.00	14.50	2	3,634	0.06%
2019/01/15	0	0.00	19	14.05	14.20	-19	3,691	-0.51%
2019/01/10	1	14.10	6	14.10	14.20	-5	3,754	-0.13%
2019/01/09	0	0.00	1	14.30	14.35	-1	3,755	-0.03%
2019/01/08	1	13.80	1	14.15	14.15	0	3,730	0.00%
2019/01/07	0	0.00	1	13.80	13.65	-1	3,733	-0.03%
2019/01/04	1	13.40	0	0.00	13.45	1	3,760	0.03%
2019/01/03	24	13.81	0	0.00	13.70	24	3,874	0.62%
2019/01/02	15	14.17	0	0.00	14.00	15	3,875	0.39%
2018/12/28	1	14.25	0	0.00	14.25	1	3,918	0.03%
2018/12/26	11	14.21	1	14.40	14.20	10	4,016	0.25%
2018/12/25	22	14.28	0	0.00	14.20	22	4,046	0.54%
2018/12/24	2	14.65	0	0.00	14.65	2	4,019	0.05%
2018/12/21	11	14.65	4	14.89	14.95	7	4,042	0.17%
2018/12/20	2	15.00	0	0.00	15.05	2	4,088	0.05%
2018/12/19	4	15.45	1	15.40	15.40	3	4,039	0.07%
2018/12/18	0	0.00	2	15.53	15.55	-2	4,038	-0.05%
2018/12/17	3	15.85	0	0.00	15.80	3	4,021	0.07%
2018/12/14	14	15.89	4	15.90	15.85	10	4,088	0.24%
2018/12/13	5	16.04	0	0.00	16.05	5	4,111	0.12%
2018/12/12	1	16.00	0	0.00	16.05	1	4,123	0.02%
2018/12/11	1	15.80	0	0.00	15.85	1	4,171	0.02%
2018/12/10	1	15.85	10	15.95	15.80	-9	4,204	-0.21%
2018/12/07	3	16.72	0	0.00	16.60	3	4,121	0.07%
2018/12/06	4	16.35	0	0.00	16.45	4	4,073	0.10%
2018/12/05	6	17.03	0	0.00	17.05	6	4,049	0.15%
2018/12/04	16	17.38	17	17.48	17.30	-1	4,125	-0.02%
2018/12/03	1	17.55	3	17.60	17.50	-2	4,110	-0.05%
2018/11/30	4	16.90	4	16.95	17.10	0	3,861	0.00%
2018/11/29	4	16.50	0	0.00	16.50	4	3,754	0.11%
2018/11/28	1	16.25	10	16.45	16.35	-9	3,720	-0.24%
2018/11/27	0	0.00	2	16.25	16.35	-2	3,722	-0.05%
2018/11/23	18	16.88	0	0.00	16.35	18	3,702	0.49%
2018/11/22	0	0.00	3	16.72	16.70	-3	3,519	-0.09%
2018/11/21	15	16.25	15	16.30	16.25	0	3,452	0.00%
2018/11/19	0	0.00	2	16.43	16.50	-2	3,520	-0.06%
2018/11/09	3	16.05	0	0.00	16.05	3	3,979	0.08%
2018/11/06	6	16.08	0	0.00	16.05	6	4,169	0.14%
2018/11/05	4	16.85	0	0.00	16.80	4	4,168	0.10%
2018/11/02	0	0.00	6	16.59	16.75	-6	4,275	-0.14%
2018/11/01	15	16.20	17	16.29	16.30	-2	4,277	-0.05%
2018/10/31	23	15.57	32	15.71	15.75	-9	4,575	-0.20%
2018/10/26	0	0.00	39	15.54	15.25	-39	4,787	-0.81%
2018/10/25	6	15.83	0	0.00	15.75	6	4,873	0.12%
2018/10/23	6	16.76	0	0.00	16.70	6	5,609	0.11%
2018/10/22	0	0.00	2	17.38	17.40	-2	5,613	-0.04%
2018/10/19	1	16.90	3	16.80	16.70	-2	5,623	-0.04%
2018/10/17	9	17.35	0	0.00	17.15	9	5,652	0.16%
2018/10/16	2	17.10	0	0.00	16.90	2	5,653	0.04%
2018/10/15	2	17.55	5	17.40	17.25	-3	5,660	-0.05%
2018/10/12	2	16.25	1	16.25	16.90	1	5,626	0.02%
2018/10/11	9	16.89	19	17.13	16.75	-10	5,614	-0.18%
2018/10/09	7	18.64	0	0.00	18.60	7	5,484	0.13%
2018/10/05	41	19.17	0	0.00	19.05	41	5,455	0.75%
2018/10/04	1	20.35	0	0.00	20.30	1	5,367	0.02%
2018/10/03	7	20.63	0	0.00	20.50	7	5,380	0.13%
2018/10/01	8	21.15	0	0.00	21.30	8	5,589	0.14%
2018/09/28	12	21.38	0	0.00	21.15	12	5,687	0.21%
2018/09/27	5	21.60	4	21.76	21.35	1	5,676	0.02%
2018/09/26	0	0.00	1	21.50	21.40	-1	5,626	-0.02%
2018/09/25	2	21.15	6	21.26	21.20	-4	5,695	-0.07%
2018/09/20	5	21.20	3	21.30	21.25	2	5,778	0.03%
2018/09/19	0	0.00	15	21.97	22.05	-15	5,749	-0.26%
2018/09/18	1	21.60	0	0.00	21.40	1	5,773	0.02%
2018/09/17	8	21.25	3	21.67	21.70	5	5,846	0.09%
2018/09/14	20	20.99	3	20.90	20.95	17	5,829	0.29%
2018/09/13	20	20.30	0	0.00	20.25	20	5,831	0.34%
2018/09/12	5	20.31	1	20.40	20.20	4	5,833	0.07%
2018/09/11	1	19.95	1	20.40	20.50	0	5,845	0.00%
2018/09/10	3	20.55	2	20.00	20.25	1	5,816	0.02%
2018/09/07	8	21.49	5	21.60	21.40	3	5,732	0.05%
2018/09/06	1	22.15	31	22.20	22.35	-30	5,723	-0.52%
2018/09/05	2	22.75	0	0.00	22.70	2	5,697	0.04%
2018/09/04	5	23.15	0	0.00	23.05	5	5,693	0.09%
2018/09/03	0	0.00	4	23.06	23.05	-4	5,729	-0.07%
2018/08/28	1	23.20	3	23.35	23.05	-2	5,774	-0.03%
2018/08/24	5	23.23	0	0.00	23.00	5	5,806	0.09%
2018/08/23	7	23.34	22	23.47	23.80	-15	5,783	-0.26%
2018/08/22	2	22.10	0	0.00	22.20	2	5,559	0.04%
2018/08/17	9	21.76	3	21.78	21.70	6	5,499	0.11%
2018/08/16	0	0.00	1	20.70	21.20	-1	5,382	-0.02%
2018/08/15	5	21.70	0	0.00	21.40	5	5,392	0.09%
2018/08/13	1	22.00	15	21.95	22.05	-14	5,275	-0.27%
2018/08/10	1	23.45	0	0.00	23.50	1	5,161	0.02%
2018/08/09	21	23.44	10	23.30	23.65	11	5,148	0.21%
2018/08/08	1	24.25	0	0.00	24.25	1	5,070	0.02%
2018/08/07	28	24.81	11	24.32	24.50	17	5,041	0.34%
2018/08/06	2	26.90	7	27.09	26.75	-5	4,767	-0.10%
2018/08/02	6	26.88	4	26.85	26.70	2	4,799	0.04%
2018/08/01	1	27.25	3	27.52	27.55	-2	4,725	-0.04%
2018/07/31	17	26.96	2	27.05	26.90	15	4,639	0.32%
2018/07/30	23	26.66	57	27.12	27.60	-34	4,313	-0.79%
2018/07/27	1	25.15	0	0.00	25.10	1	3,894	0.03%
2018/07/25	5	24.65	3	24.65	24.80	2	3,834	0.05%
2018/07/24	4	23.65	0	0.00	24.15	4	3,781	0.11%
2018/07/23	4	23.90	0	0.00	23.85	4	3,801	0.11%
2018/07/20	2	24.25	0	0.00	24.25	2	3,814	0.05%
2018/07/18	1	24.80	1	24.85	24.70	0	3,860	0.00%
2018/07/16	1	25.35	0	0.00	25.05	1	4,030	0.02%
2018/07/13	3	25.15	0	0.00	25.15	3	4,033	0.07%
2018/07/11	1	24.55	0	0.00	24.60	1	4,045	0.02%
2018/07/10	1	24.60	0	0.00	24.90	1	4,040	0.02%
2018/07/09	0	0.00	10	25.07	24.90	-10	3,970	-0.25%
2018/07/06	0	0.00	6	23.83	23.75	-6	3,846	-0.16%
2018/07/05	1	23.50	0	0.00	23.05	1	3,845	0.03%
2018/07/04	2	23.80	0	0.00	23.70	2	4,001	0.05%
2018/07/03	4	25.95	5	25.40	25.25	-1	3,992	-0.03%
2018/07/02	33	26.27	3	26.25	26.05	30	3,895	0.77%
2018/06/28	2	26.18	2	26.20	25.80	0	3,749	0.00%
2018/06/27	0	0.00	1	26.90	26.40	-1	3,717	-0.03%
2018/06/26	5	26.35	3	26.35	26.05	2	3,635	0.06%
2018/06/25	9	27.14	0	0.00	26.85	9	3,539	0.25%
2018/06/22	5	27.82	0	0.00	27.40	5	3,494	0.14%
2018/06/21	0	0.00	1	28.90	28.40	-1	3,478	-0.03%
2018/06/20	1	28.50	0	0.00	28.55	1	3,504	0.03%
2018/06/19	3	28.92	0	0.00	28.80	3	3,489	0.09%
2018/06/15	2	30.10	0	0.00	30.00	2	3,478	0.06%
2018/06/14	9	30.75	2	30.75	30.65	7	3,462	0.20%
2018/06/13	4	31.65	1	32.00	31.60	3	3,434	0.09%
2018/06/11	8	31.56	0	0.00	31.55	8	3,459	0.23%
2018/06/08	1	33.00	0	0.00	32.30	1	3,425	0.03%
2018/06/07	4	32.95	0	0.00	32.75	4	3,462	0.12%
2018/06/06	2	33.25	1	33.70	33.35	1	3,498	0.03%
2018/06/05	9	33.34	0	0.00	33.30	9	3,506	0.26%
2018/06/04	0	0.00	4	33.44	33.95	-4	3,506	-0.11%
2018/06/01	2	32.80	0	0.00	33.15	2	3,513	0.06%
2018/05/31	0	0.00	3	32.30	33.25	-3	3,634	-0.08%
2018/05/30	3	32.18	1	32.20	32.10	2	3,662	0.05%
2018/05/24	1	32.75	1	32.95	32.90	0	4,117	0.00%
2018/05/23	9	32.62	12	32.54	32.40	-3	4,184	-0.07%
2018/05/22	3	33.13	0	0.00	33.10	3	4,115	0.07%
2018/05/21	0	0.00	32	33.60	33.60	-32	4,154	-0.77%
2018/05/18	3	33.72	0	0.00	33.70	3	4,158	0.07%
2018/05/17	3	33.80	0	0.00	33.85	3	4,175	0.07%
2018/05/16	2	34.15	0	0.00	34.30	2	4,153	0.05%
2018/05/15	8	34.94	0	0.00	34.70	8	4,137	0.19%
2018/05/14	0	0.00	6	35.34	35.60	-6	4,235	-0.14%
2018/05/11	0	0.00	4	34.56	34.65	-4	4,198	-0.10%
2018/05/10	7	33.69	12	33.79	33.50	-5	4,197	-0.12%
2018/05/09	1	34.85	1	34.95	35.00	0	4,093	0.00%
2018/05/07	1	34.80	0	0.00	34.60	1	4,137	0.02%
2018/05/03	1	34.85	0	0.00	35.70	1	4,286	0.02%
2018/05/02	0	0.00	2	35.50	35.40	-2	4,296	-0.05%
2018/04/30	22	35.15	0	0.00	34.75	22	4,341	0.51%
2018/04/27	8	35.05	0	0.00	34.60	8	4,402	0.18%
2018/04/26	3	35.65	0	0.00	35.00	3	4,413	0.07%
2018/04/25	24	36.39	6	36.70	36.30	18	4,699	0.38%
2018/04/24	3	36.20	0	0.00	37.00	3	4,688	0.06%
2018/04/23	6	36.99	1	37.30	37.30	5	4,693	0.11%
2018/04/20	2	35.00	34	36.37	37.20	-32	4,703	-0.68%
2018/04/19	1	35.05	11	35.25	35.50	-10	4,564	-0.22%
2018/04/18	3	34.15	0	0.00	34.50	3	4,582	0.07%
2018/04/17	1	34.50	0	0.00	34.50	1	4,647	0.02%
2018/04/16	6	34.68	1	35.00	34.95	5	4,769	0.10%
2018/04/11	3	34.92	1	35.60	35.00	2	5,325	0.04%
2018/04/10	12	33.58	42	34.57	35.45	-30	5,281	-0.57%
2018/04/09	9	32.12	2	32.50	32.25	7	5,146	0.14%
2018/03/31	2	32.53	4	32.55	32.60	-2	5,380	-0.04%
2018/03/30	3	32.48	0	0.00	32.35	3	5,521	0.05%
2018/03/28	0	0.00	1	33.30	33.05	-1	5,580	-0.02%
2018/03/26	3	32.28	20	32.50	32.20	-17	5,839	-0.29%
2018/03/23	11	32.95	0	0.00	32.85	11	5,831	0.19%
2018/03/22	9	34.55	0	0.00	34.10	9	5,842	0.15%
2018/03/21	13	34.52	0	0.00	34.25	13	5,932	0.22%
2018/03/20	3	34.92	0	0.00	35.15	3	6,175	0.05%
2018/03/19	22	36.02	0	0.00	36.00	22	6,203	0.35%
2018/03/15	3.7	37.30	0	0.00	37.25	3.7	6,276	0.06%
2018/03/14	1	37.35	2	37.80	37.75	-1	6,286	-0.02%
2018/03/13	0	0.00	5	37.85	37.60	-5	6,329	-0.08%
2018/03/12	1	37.55	8	37.59	37.60	-7	6,478	-0.11%
2018/03/09	1	37.10	4	37.06	36.80	-3	6,687	-0.04%
2018/03/08	0	0.00	8	36.74	36.50	-8	6,698	-0.12%
2018/03/07	0	0.00	1	36.50	36.10	-1	6,789	-0.01%
2018/03/06	7	34.56	16	35.32	36.10	-9	6,922	-0.13%
2018/03/05	13	36.82	1	38.30	36.15	12	6,935	0.17%
2018/03/02	0	0.00	24	37.45	37.65	-24	6,967	-0.34%
2018/03/01	0	0.00	7	37.16	37.35	-7	6,992	-0.10%
2018/02/27	7	36.42	11	36.45	36.55	-4	6,965	-0.06%
2018/02/26	24	37.05	8	37.56	37.00	16	6,882	0.23%
2018/02/23	2	34.25	8	34.06	34.70	-6	6,714	-0.09%
2018/02/22	1	32.30	0	0.00	32.35	1	6,804	0.01%
2018/02/21	0	0.00	2	32.70	32.40	-2	6,875	-0.03%
2018/02/12	6	31.18	1	31.50	31.05	5	6,984	0.07%
2018/02/09	1	30.20	0	0.00	31.55	1	7,023	0.01%
2018/02/08	1	31.30	1	32.10	32.05	0	7,031	0.00%
2018/02/07	6	31.75	1	32.05	31.65	5	7,052	0.07%
2018/02/06	7	32.03	76	31.16	31.20	-69	7,074	-0.98%
2018/02/02	3	35.22	17	35.06	34.80	-14	7,066	-0.20%
2018/02/01	10	34.50	12	34.32	34.50	-2	7,156	-0.03%
2018/01/31	11	33.43	4	33.45	33.40	7	7,224	0.10%
2018/01/30	0	0.00	30	34.05	33.90	-30	7,414	-0.40%
2018/01/29	19	34.22	2	33.95	33.70	17	7,487	0.23%
2018/01/26	3	35.20	0	0.00	35.00	3	7,417	0.04%
2018/01/25	4	35.65	0	0.00	35.45	4	7,477	0.05%
2018/01/24	0	0.00	2	35.78	36.00	-2	7,553	-0.03%
2018/01/23	2	35.85	0	0.00	36.00	2	7,637	0.03%
2018/01/22	8	35.79	0	0.00	36.10	8	7,635	0.10%
2018/01/19	17	36.17	10	35.91	36.45	7	7,686	0.09%
2018/01/18	5	37.95	0	0.00	37.75	5	7,468	0.07%
2018/01/16	4	37.95	3	38.03	37.95	1	7,750	0.01%
2018/01/12	23	37.19	11	37.23	37.20	12	8,164	0.15%
2018/01/11	1	37.15	7	37.16	36.70	-6	8,320	-0.07%
2018/01/10	68	38.01	6.3	37.76	37.25	61.7	8,355	0.74%
2018/01/09	10	37.74	13	38.60	38.00	-3	8,291	-0.04%
2018/01/08	22	38.51	0	0.00	38.00	22	8,252	0.27%
2018/01/04	2	40.95	2	40.53	40.25	0	8,136	0.00%
2018/01/03	2	41.10	0	0.00	40.95	2	8,418	0.02%
2018/01/02	4	41.63	1	42.45	41.45	3	8,679	0.03%