新美齊 (2442)-元大-蘆洲券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
31.90
漲跌
▼0.40
漲幅
-1.24%
成交量
3,348張
產業
上市營建類股
154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

新美齊 (2442)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/02	1.1	32.35	1	32.10	32.25	0.1	2,933	0.00%
2024/04/30	1.3	31.02	15	31.16	31.25	-13.7	2,864	-0.48%
2024/04/29	9.9	32.62	6	32.66	32.75	3.9	2,770	0.14%
2024/04/26	7.2	30.65	7	31.09	31.20	0.2	2,600	0.01%
2024/04/25	12	29.52	0	0.00	29.85	12	2,494	0.48%
2024/04/24	0	0.00	2	29.43	29.60	-2	2,440	-0.08%
2024/04/23	8.3	28.82	0.3	28.20	29.15	8	2,325	0.34%
2024/04/22	1.4	28.55	2.3	28.31	27.50	-1	2,151	-0.04%
2024/04/19	2.2	27.20	0.3	27.40	27.40	1.9	2,089	0.09%
2024/04/18	0	0.00	4	27.79	28.50	-4	2,054	-0.19%
2024/04/17	0	0.00	0.5	26.60	26.60	-0.5	2,018	-0.02%
2024/04/16	5	25.73	6	25.80	25.85	-1	2,023	-0.05%
2024/04/11	0	0.00	1	27.05	27.05	-1	2,012	-0.05%
2024/04/01	1	27.25	0	0.00	27.10	1	2,028	0.05%
2024/03/29	0	26.80	2	26.95	26.85	-2	2,081	-0.10%
2024/03/28	1.3	26.87	1	26.85	26.80	0.3	2,110	0.01%
2024/03/25	0	27.50	5	27.30	27.40	-5	2,138	-0.23%
2024/03/21	0.2	26.85	0	0.00	26.35	0.2	2,182	0.01%
2024/03/20	0	0.00	10	26.60	26.50	-10	2,183	-0.46%
2024/03/14	0	0.00	16	28.16	28.20	-16	2,155	-0.74%
2024/03/13	1	27.25	1	27.50	27.90	0	2,138	0.00%
2024/03/12	2.4	29.21	0	0.00	29.20	2.4	2,078	0.12%
2024/03/11	1	28.10	0.3	28.10	28.35	0.7	2,045	0.04%
2024/03/08	2	27.75	1	28.50	27.75	1	2,033	0.05%
2024/03/07	3	27.45	3	27.15	27.75	0	1,995	0.00%
2024/03/06	2	27.40	0	0.00	27.40	2	1,973	0.10%
2024/03/01	0	27.05	0	0.00	26.65	0	2,143	0.00%
2024/02/29	3	27.15	3	27.45	27.30	0	2,137	0.00%
2024/02/27	0	0.00	3	26.80	27.15	-3	2,147	-0.14%
2024/02/26	0	0.00	2	26.10	26.65	-2	2,189	-0.09%
2024/02/23	0	0.00	1	26.30	26.10	-1	2,351	-0.04%
2024/02/22	0	0.00	1	26.00	26.15	-1	2,370	-0.04%
2024/02/21	1	26.20	0	0.00	26.10	1	2,388	0.04%
2024/02/20	0.2	26.45	0	0.00	26.45	0.2	2,389	0.01%
2024/02/19	2.4	26.58	0	0.00	26.90	2.4	2,398	0.10%
2024/02/15	3	26.65	0	0.00	26.75	3	2,363	0.13%
2024/02/05	0.3	26.35	2	26.15	26.35	-1.7	2,342	-0.07%
2024/02/02	0	0.00	3	26.00	25.95	-3	2,323	-0.13%
2024/02/01	0	0.00	6	27.13	27.20	-6	2,252	-0.27%
2024/01/31	0	0.00	10	26.00	26.00	-10	2,193	-0.46%
2024/01/30	2	25.68	0	0.00	25.60	2	2,170	0.09%
2024/01/22	0	0.00	1	23.75	24.30	-1	2,125	-0.05%
2024/01/19	0	0.00	3	23.25	23.65	-3	2,124	-0.14%
2024/01/18	0	0.00	1	23.95	23.55	-1	2,122	-0.05%
2024/01/17	1	24.45	0	0.00	23.85	1	2,139	0.05%
2024/01/15	2	24.58	0.2	24.15	24.65	1.8	2,117	0.09%
2024/01/11	1	25.00	0	0.00	24.35	1	2,085	0.05%
2024/01/09	0	0.00	0.4	24.65	24.80	-0.4	2,025	-0.02%
2024/01/05	6	25.49	0	0.00	25.55	6	1,994	0.30%
2024/01/03	0	0.00	0.1	24.90	24.65	-0.1	2,045	-0.01%
2024/01/02	0.1	25.15	0	0.00	25.15	0.1	2,333	0.01%
2023/12/28	0	0.00	3	24.52	24.70	-3	2,493	-0.12%
2023/12/22	0	0.00	0	23.60	24.15	0	2,549	0.00%
2023/12/20	3.2	24.08	0.1	23.90	23.55	3.1	2,510	0.12%
2023/12/19	1.1	23.92	1	24.55	24.95	0.1	2,435	0.00%
2023/12/15	1	23.80	0	0.00	23.80	1	2,376	0.04%
2023/12/14	1	23.70	0	0.00	23.45	1	2,340	0.04%
2023/12/08	0.1	22.50	0	0.00	22.70	0.1	2,313	0.00%
2023/12/04	1	23.40	0	0.00	23.40	1	2,257	0.04%
2023/12/01	0.1	23.60	10	23.38	23.30	-9.9	2,251	-0.44%
2023/11/29	14.2	24.27	15.2	24.34	23.45	-1.1	2,246	-0.05%
2023/11/28	0.1	25.00	12.1	23.69	25.05	-12	2,119	-0.57%
2023/11/27	1	23.15	0.1	23.35	23.30	1	2,011	0.05%
2023/11/22	16	22.63	17.5	23.35	22.95	-1.5	1,846	-0.08%
2023/11/17	0	0.00	1	20.55	20.85	-1	1,629	-0.06%
2023/11/15	1	19.90	0	0.00	19.65	1	1,616	0.06%
2023/11/09	0	0.00	1	19.60	19.60	-1	1,740	-0.06%
2023/11/08	1	19.60	0	0.00	19.70	1	1,756	0.06%
2023/11/07	1	19.30	0	0.00	19.35	1	1,750	0.06%
2023/10/31	0	0.00	1.2	19.64	19.20	-1.2	1,831	-0.06%
2023/10/27	0	0.00	0.1	19.50	19.45	-0.1	1,839	0.00%
2023/10/23	0	0.00	1	19.55	19.60	-1	1,840	-0.05%
2023/10/16	0	0.00	11	20.30	20.30	-11	1,824	-0.60%
2023/10/13	1	20.80	5	20.75	20.45	-4	1,847	-0.22%
2023/10/12	0	0.00	5	20.15	20.40	-5	1,834	-0.27%
2023/10/11	0	0.00	2	19.78	19.75	-2	1,811	-0.11%
2023/10/06	25	21.17	19	21.36	20.10	6	1,756	0.34%
2023/10/05	6	20.98	17.4	21.91	22.30	-11.4	1,462	-0.78%
2023/10/04	0	0.00	10	20.15	20.30	-10	1,334	-0.75%
2023/10/03	0	0.00	1	20.29	19.85	-1	1,287	-0.08%
2023/10/02	10	19.68	5.1	19.74	19.75	4.9	1,228	0.40%
2023/09/28	0	0.00	3	19.40	19.25	-3	1,194	-0.25%
2023/09/27	2	19.33	0	0.00	19.35	2	1,169	0.17%
2023/09/22	0	0.00	3	18.35	18.40	-3	1,144	-0.26%
2023/09/18	2	18.45	1	18.55	18.50	1	1,193	0.08%
2023/09/14	0	0.00	1	18.50	18.55	-1	1,212	-0.08%
2023/09/06	0	0.00	13	18.35	18.35	-13	1,394	-0.93%
2023/08/29	0	18.40	0	0.00	18.50	0	1,638	0.00%
2023/08/24	1	18.90	0	0.00	18.95	1	1,771	0.06%
2023/08/22	7	18.87	0	0.00	18.55	7	1,948	0.36%
2023/08/21	20	19.38	0	0.00	19.30	20	2,037	0.98%
2023/08/18	0	0.00	4	19.50	19.00	-4	2,318	-0.17%
2023/08/17	8	19.20	0	0.00	19.20	8	2,828	0.28%
2023/08/16	0	0.00	1	19.10	19.20	-1	3,178	-0.03%
2023/08/14	2	18.10	1	18.10	18.10	1	3,341	0.03%
2023/08/11	1	18.30	0	0.00	18.40	1	3,417	0.03%
2023/07/26	0	17.35	0	0.00	17.30	0	3,356	0.00%
2023/07/25	0	0.00	10	17.07	17.10	-10	3,364	-0.30%
2023/07/20	0	17.60	0	0.00	17.45	0	3,395	0.00%
2023/07/18	1	17.10	0	0.00	17.05	1	3,415	0.03%
2023/07/04	0	0.00	1	18.15	18.15	-1	3,575	-0.03%
2023/06/30	3	17.90	0	0.00	17.85	3	3,632	0.08%
2023/06/27	0.8	18.05	3	17.95	17.95	-2.2	3,641	-0.06%
2023/06/16	1	18.15	0	0.00	18.15	1	3,669	0.03%
2023/06/14	2	18.48	0	0.00	18.35	2	3,690	0.05%
2023/06/13	1	18.20	0	0.00	18.25	1	3,690	0.03%
2023/06/12	1	18.30	0	0.00	18.15	1	3,681	0.03%
2023/06/08	2	18.78	0	0.00	18.75	2	3,564	0.06%
2023/06/07	3	18.60	0.1	18.80	18.80	2.9	3,534	0.08%
2023/06/02	0	0.00	1	18.25	18.20	-1	3,411	-0.03%
2023/05/30	2	17.75	0	0.00	17.65	2	3,361	0.06%
2023/05/26	28	17.89	28	17.46	17.30	0	3,227	0.00%
2023/05/25	0	0.00	4	17.60	17.60	-4	3,120	-0.13%
2023/05/24	6	18.11	1	18.25	18.00	5	3,007	0.17%
2023/05/23	6	19.93	7.6	19.66	18.70	-1.6	2,717	-0.06%
2023/05/22	14.6	20.05	52	20.03	20.05	-37.4	2,161	-1.73%
2023/05/19	3	18.15	135	17.21	18.25	-132	1,784	-7.40%	大賣/鉅額交易
2023/05/18	0	16.60	0	0.00	16.60	0	1,577	0.00%
2023/05/03	0	0.00	10.5	16.25	16.25	-10.5	1,321	-0.80%
2023/04/06	0	0.00	2	16.10	16.40	-2	922	-0.22%
2023/03/31	0	0.00	2	15.30	15.45	-2	855	-0.23%
2023/03/28	0.1	14.95	0	0.00	15.00	0.1	812	0.01%
2023/03/23	0	14.90	0	0.00	14.80	0	779	0.00%
2023/03/22	0	14.80	10	14.84	14.90	-10	767	-1.30%
2023/03/21	11	15.14	11	15.03	15.10	0	740	0.00%
2023/03/17	5	14.75	0	0.00	14.75	5	707	0.71%
2023/03/16	1	14.55	1.6	14.26	14.15	-0.6	668	-0.09%
2023/03/13	0	0.00	4	13.95	14.10	-4	686	-0.58%
2023/03/08	0	0.00	1	14.30	14.40	-1	679	-0.15%
2023/03/07	0	14.20	0	0.00	14.35	0	682	0.00%
2023/03/06	0	0.00	1.1	14.05	14.20	-1.1	691	-0.15%
2023/03/03	0	13.90	0	0.00	13.95	0	680	0.01%
2023/03/02	0	0.00	2	13.75	13.90	-2	650	-0.31%
2023/03/01	0	0.00	1	13.95	13.75	-1	640	-0.16%
2023/02/24	0	13.35	0	0.00	13.35	0	603	0.00%
2023/02/23	0	0.00	1	13.40	13.30	-1	602	-0.17%
2023/02/22	0.1	13.30	0	0.00	13.35	0.1	601	0.02%
2023/02/21	2	13.10	0	0.00	13.30	2	604	0.33%
2023/02/17	0	13.07	0	0.00	13.00	0	592	0.00%
2023/02/16	0	12.90	10.6	13.00	13.00	-10.6	594	-1.79%
2023/02/15	0.1	13.00	0	0.00	12.95	0.1	594	0.02%
2023/02/08	0	13.15	0	0.00	13.05	0	602	0.00%
2023/02/06	0.1	13.05	0	0.00	13.05	0.1	594	0.02%
2023/01/30	0.4	13.05	0	0.00	13.05	0.4	600	0.06%
2023/01/17	0.1	13.00	0	0.00	13.05	0.1	598	0.02%
2023/01/10	0.1	13.20	0	0.00	13.20	0.1	577	0.02%
2023/01/06	0.1	13.40	0	0.00	13.35	0.1	578	0.02%
2023/01/04	0	0.00	2	13.50	13.40	-2	580	-0.34%
2022/12/29	0.1	13.10	0	0.00	13.10	0.1	583	0.02%
2022/12/19	0.1	13.10	0	0.00	13.05	0.1	594	0.02%
2022/12/14	0.1	13.70	0	0.00	13.75	0.1	583	0.02%
2022/12/08	1	13.85	1	13.95	13.95	0	561	0.00%
2022/12/06	0.5	13.64	0	0.00	13.70	0.5	550	0.09%
2022/12/05	0.5	13.90	1.2	14.01	13.75	-0.7	540	-0.12%
2022/12/02	0.1	13.38	0	0.00	13.40	0.1	493	0.02%
2022/11/29	0	0.00	2	13.00	13.10	-2	453	-0.44%
2022/11/28	2	13.10	0	0.00	13.10	2	437	0.46%
2022/11/25	0.1	12.70	0	0.00	12.70	0.1	408	0.03%
2022/11/22	3	12.35	4	12.30	12.35	-1	385	-0.26%
2022/11/18	0.1	12.25	0	0.00	12.20	0.1	411	0.03%
2022/11/11	1	12.35	0	0.00	12.30	1	406	0.25%
2022/11/10	0.1	12.40	0	0.00	12.30	0.1	406	0.03%
2022/11/09	1	12.40	0	0.00	12.35	1	420	0.24%
2022/11/04	0.1	12.40	0	0.00	12.35	0.1	420	0.03%
2022/10/25	0	0.00	5	12.01	12.15	-5	447	-1.12%
2022/10/14	5	12.40	0	0.00	12.35	5	429	1.16%
2022/10/03	2	12.45	0	0.00	12.45	2	436	0.46%
2022/09/28	0.4	12.40	0	0.00	12.30	0.4	443	0.09%
2022/09/20	0	0.00	2	12.90	12.85	-2	452	-0.44%
2022/08/16	0.2	13.00	0	0.00	12.95	0.2	572	0.03%
2022/08/04	0	0.00	2	11.40	11.45	-2	698	-0.29%
2022/07/06	1	11.20	0	0.00	11.20	1	1,833	0.05%
2022/07/01	4	11.70	0	0.00	11.30	4	1,874	0.21%
2022/06/30	3	11.97	0	0.00	12.00	3	1,886	0.16%
2022/06/28	1	12.50	0	0.00	12.40	1	1,890	0.05%
2022/06/27	1	12.55	1	12.65	12.60	0	1,905	0.00%
2022/06/22	1	12.50	0	0.00	12.35	1	1,925	0.05%
2022/06/21	0	0.00	3	12.60	12.70	-3	1,944	-0.15%
2022/06/20	0	0.00	3	12.27	12.30	-3	1,953	-0.15%
2022/06/17	1	12.60	0	0.00	12.60	1	1,945	0.05%
2022/06/16	4	12.88	0	0.00	12.70	4	1,949	0.21%
2022/06/14	2	12.83	0	0.00	12.95	2	1,962	0.10%
2022/06/13	2	12.85	0	0.00	12.95	2	1,960	0.10%
2022/06/10	11	13.52	16	13.26	13.15	-5	1,961	-0.25%
2022/06/09	1	12.95	0	0.00	13.05	1	1,881	0.05%
2022/06/07	0	0.00	0.8	13.00	13.10	-0.8	1,891	-0.04%
2022/05/25	2	12.98	0	0.00	13.05	2	2,050	0.10%
2022/05/24	0	13.25	0	0.00	13.00	0	2,089	0.00%
2022/05/23	0	13.15	0	0.00	13.15	0	2,108	0.00%
2022/05/13	2.4	12.75	0	0.00	12.80	2.4	2,335	0.10%
2022/05/12	5	13.00	0	0.00	12.80	5	2,318	0.22%
2022/05/11	0	0.00	3	13.40	13.25	-3	2,275	-0.13%
2022/04/25	1	13.55	0	0.00	13.45	1	2,454	0.04%
2022/04/21	0	0.00	0.6	13.90	14.00	-0.6	2,464	-0.02%
2022/04/20	10	13.95	5	14.07	13.90	5	2,447	0.20%
2022/04/18	1	13.20	0	0.00	13.40	1	2,364	0.04%
2022/04/15	0.1	13.25	0	0.00	13.30	0.1	2,361	0.01%
2022/04/14	11	13.96	0	0.00	13.50	11	2,352	0.47%
2022/04/06	1	13.95	0	0.00	14.00	1	2,079	0.05%
2022/03/30	0	13.80	0	0.00	13.65	0	3,665	0.00%
2022/03/18	1	13.00	0	0.00	13.15	1	3,963	0.03%
2022/03/08	2	13.00	0	0.00	13.00	2	5,672	0.04%
2022/03/07	2	13.33	0	0.00	13.25	2	5,648	0.04%
2022/03/02	0	0.00	1	13.60	13.70	-1	5,651	-0.02%
2022/02/22	0	0.00	4	13.48	13.80	-4	5,575	-0.07%
2022/02/18	0	0.00	2	13.73	13.80	-2	5,541	-0.04%
2022/02/17	2	13.95	1	13.65	13.60	1	5,508	0.02%
2022/02/16	0	0.00	3	13.70	13.75	-3	5,440	-0.06%
2022/02/15	1	13.55	0	0.00	13.45	1	5,392	0.02%
2022/02/11	0	0.00	3	13.60	13.40	-3	5,399	-0.06%
2022/02/10	0	0.00	1	13.45	13.45	-1	5,391	-0.02%
2022/02/09	0	0.00	20	13.50	13.50	-20	5,374	-0.37%
2022/02/08	0	0.00	3	13.40	13.40	-3	5,349	-0.06%
2022/01/20	2	12.55	0	0.00	12.65	2	5,365	0.04%
2022/01/19	3	12.50	0	0.00	12.45	3	5,359	0.06%
2022/01/18	20	12.63	0	0.00	12.60	20	5,362	0.37%
2022/01/17	0	0.00	1	12.30	12.35	-1	5,334	-0.02%
2022/01/14	15	11.92	0	0.00	11.95	15	5,333	0.28%
2022/01/12	0	0.00	3	12.45	12.25	-3	5,356	-0.06%
2022/01/11	21	12.52	0	0.00	12.35	21	5,348	0.39%
2022/01/07	4	12.83	1	12.85	12.75	3	5,319	0.06%
2022/01/06	4	13.15	4.1	13.10	13.10	-0.1	5,308	0.00%
2022/01/05	5	13.35	5	13.10	13.10	0	5,345	0.00%
2022/01/04	4	13.50	4	13.30	13.35	0	5,317	0.00%
2022/01/03	3	13.60	4	13.40	13.40	-1	5,325	-0.02%
2021/12/30	10	14.00	20	13.68	13.60	-10	5,316	-0.19%
2021/12/29	3	14.00	4	14.00	13.90	-1	5,248	-0.02%
2021/12/28	30	14.09	123	14.10	13.90	-93	5,230	-1.78%	大賣/
2021/12/27	121	13.89	34	14.44	14.50	87	4,821	1.80%	大買/
2021/12/24	10	13.30	0	0.00	13.20	10	3,754	0.27%
2021/12/23	0	0.00	3	13.15	13.30	-3	3,794	-0.08%
2021/12/17	1	13.00	6	12.95	13.00	-5	4,037	-0.12%
2021/12/15	0	0.00	5	13.59	13.50	-5	3,955	-0.13%
2021/12/14	3	13.85	6	13.53	13.50	-3	3,896	-0.08%
2021/12/13	14	13.90	7	13.94	13.90	7	3,823	0.18%
2021/12/10	0	0.00	1	13.20	13.50	-1	3,625	-0.03%
2021/12/09	2	13.43	12	13.24	13.15	-10	3,620	-0.28%
2021/12/08	8	13.26	8	13.25	13.30	0	3,532	0.00%
2021/12/07	22	13.13	24.8	13.20	13.00	-2.8	3,342	-0.08%
2021/12/06	13.8	11.94	21	12.50	12.50	-7.2	2,542	-0.28%
2021/12/03	3	11.30	0	0.00	11.40	3	2,355	0.13%
2021/12/02	6	11.21	0	0.00	11.25	6	2,360	0.25%
2021/11/29	0	0.00	2	11.25	11.35	-2	2,435	-0.08%
2021/11/24	1	11.65	0	0.00	11.65	1	2,499	0.04%
2021/11/23	1	11.60	0	0.00	11.55	1	2,499	0.04%
2021/11/19	1	11.85	0	0.00	11.85	1	2,576	0.04%
2021/11/15	0	0.00	1	11.60	11.65	-1	2,786	-0.04%
2021/11/12	1	11.70	0	0.00	11.75	1	2,848	0.04%
2021/11/11	2	11.95	0	0.00	11.80	2	2,934	0.07%
2021/11/03	0	0.00	1	11.90	11.95	-1	3,049	-0.03%
2021/10/14	10	11.10	0	0.00	11.10	10	3,361	0.30%
2021/10/13	1	11.55	1	11.60	11.30	0	3,330	0.00%
2021/10/07	0	0.00	2	12.00	12.45	-2	3,218	-0.06%
2021/10/06	2	11.85	0	0.00	11.85	2	3,178	0.06%
2021/10/05	3	12.52	2	12.20	12.10	1	3,152	0.03%
2021/10/04	2	12.28	0	0.00	12.20	2	3,049	0.07%
2021/10/01	0	0.00	5	11.96	11.80	-5	2,977	-0.17%
2021/09/30	0	0.00	7	12.61	12.40	-7	2,924	-0.24%
2021/09/29	1	12.55	10	12.35	12.50	-9	2,866	-0.31%
2021/09/27	0	0.00	16	12.21	12.30	-16	2,772	-0.58%
2021/09/24	0	0.00	4	11.71	11.75	-4	2,603	-0.15%
2021/09/17	2	11.53	0	0.00	11.55	2	2,527	0.08%
2021/09/16	1	11.55	0	0.00	11.45	1	2,523	0.04%
2021/09/15	0	0.00	4	11.85	11.65	-4	2,498	-0.16%
2021/09/14	6	11.74	3	11.93	12.00	3	2,439	0.12%
2021/09/13	1	11.65	0	0.00	11.80	1	2,356	0.04%
2021/09/06	0	0.00	15	11.60	11.40	-15	2,234	-0.67%
2021/09/03	0	0.00	4	11.53	11.60	-4	2,219	-0.18%
2021/09/02	4	11.60	4	11.55	11.35	0	2,186	0.00%
2021/09/01	5	11.55	3.1	11.65	11.65	1.9	2,132	0.09%
2021/08/31	3	11.55	0	0.00	11.50	3	2,097	0.14%
2021/08/30	17	11.50	15	11.55	11.50	2	2,091	0.10%
2021/08/24	0	0.00	1	11.15	11.20	-1	1,945	-0.05%
2021/08/23	0	0.00	1	10.90	11.05	-1	1,810	-0.06%
2021/08/20	1	11.10	1	11.15	10.80	0	1,804	0.00%
2021/08/18	1	11.40	2	11.55	11.60	-1	1,693	-0.06%
2021/08/17	3	11.40	3	11.25	11.15	0	1,620	0.00%
2021/08/16	73	11.50	73	11.58	11.70	0	1,535	0.00%
2021/08/12	0	0.00	10	11.15	11.05	-10	1,395	-0.72%
2021/08/11	10	11.20	21	11.17	11.05	-11	1,390	-0.79%
2021/08/10	3	10.62	0	0.00	10.70	3	1,339	0.22%
2021/08/09	8	10.70	8	10.90	10.85	0	1,367	0.00%
2021/08/05	10	11.01	0	0.00	11.00	10	1,366	0.73%
2021/08/04	0	0.00	1	10.95	10.95	-1	1,419	-0.07%
2021/08/03	2	10.70	0	0.00	10.90	2	1,449	0.14%
2021/07/27	2	11.10	0	0.00	10.75	2	1,474	0.14%
2021/07/26	14	11.41	12.5	11.56	11.35	1.5	1,380	0.11%
2021/07/23	10.5	11.21	9	11.25	11.40	1.5	1,395	0.11%
2021/07/22	1	10.40	0	0.00	10.40	1	1,330	0.08%
2021/07/12	0	0.00	0.5	9.92	9.98	-0.5	2,172	-0.02%
2021/07/01	3.1	9.93	0	0.00	9.93	3.1	2,311	0.13%
2021/06/29	3	9.93	0	0.00	9.92	3	2,324	0.13%
2021/06/17	0	0.00	0.1	10.70	9.95	-0.1	2,443	0.00%
2021/06/16	5	9.83	0	0.00	9.80	5	2,449	0.20%
2021/06/04	0	0.00	0	11.35	10.20	0	2,493	0.00%
2021/05/19	0.1	10.00	1	10.10	10.10	-0.9	2,571	-0.04%
2021/05/17	1	9.55	1	9.21	9.20	0	2,584	0.00%
2021/05/14	0	0.00	3	10.00	9.97	-3	2,552	-0.12%
2021/05/13	3	10.10	5	10.35	10.10	-2	2,610	-0.08%
2021/05/12	9	10.55	10	10.10	10.30	-1	2,595	-0.04%
2021/05/11	2	11.45	1	11.45	11.10	1	2,544	0.04%
2021/05/07	0	0.00	17	11.48	11.45	-17	2,508	-0.68%
2021/05/06	1	11.75	0	0.00	11.25	1	2,495	0.04%
2021/05/05	0	0.00	11	11.45	11.35	-11	2,480	-0.44%
2021/05/04	17	11.02	29	11.32	11.00	-12	2,460	-0.49%
2021/05/03	10.1	11.65	5	11.60	11.55	5.1	2,423	0.21%
2021/04/29	6	11.99	6	12.07	11.90	0	2,391	0.00%
2021/04/28	14	11.80	1	12.05	11.95	13	2,214	0.59%
2021/04/27	1	11.90	4	11.80	11.80	-3	2,167	-0.14%
2021/04/26	1	11.80	0	0.00	11.70	1	2,085	0.05%
2021/04/23	0	0.00	20	11.58	11.85	-20	2,081	-0.96%
2021/04/22	5	11.93	10	11.80	11.70	-5	2,048	-0.24%
2021/04/21	21	11.84	0	0.00	11.80	21	1,783	1.18%
2021/04/20	0	0.00	18	12.06	12.25	-18	1,492	-1.21%
2021/04/19	0	0.00	8	11.18	11.15	-8	1,384	-0.58%
2021/04/15	0	0.00	0.5	10.60	10.65	-0.5	1,335	-0.04%
2021/04/14	1	10.35	0	0.00	10.30	1	1,347	0.07%
2021/04/13	0	0.00	1	10.40	10.40	-1	1,370	-0.07%
2021/04/12	37	10.55	0	0.00	10.60	37	1,362	2.72%
2021/04/09	1	11.15	16	10.98	10.90	-15	1,359	-1.10%
2021/04/08	3	10.90	0	0.00	10.95	3	1,405	0.21%
2021/04/01	4	10.60	0	0.00	10.70	4	1,863	0.21%
2021/03/26	0	0.00	1	10.70	10.70	-1	2,211	-0.05%
2021/03/25	0	0.00	10.1	10.70	10.55	-10.1	2,229	-0.45%
2021/03/23	0	0.00	1	10.55	10.50	-1	2,282	-0.04%
2021/03/22	2	10.80	0	0.00	10.75	2	2,331	0.09%
2021/03/19	0	0.00	1	10.55	10.60	-1	2,524	-0.04%
2021/03/18	11	10.70	5	10.60	10.65	6	2,527	0.24%
2021/03/17	6	10.48	10	10.60	10.45	-4	2,508	-0.16%
2021/03/11	10	10.35	23	10.36	10.30	-13	2,619	-0.50%
2021/03/10	5	10.35	0	0.00	10.30	5	2,660	0.19%
2021/03/09	12	10.58	0	0.00	10.50	12	2,708	0.44%
2021/03/03	0	0.00	2	10.15	10.15	-2	3,048	-0.07%
2021/02/19	0	0.00	8	10.05	10.05	-8	3,302	-0.24%
2021/02/05	3	10.00	0	0.00	9.99	3	3,335	0.09%
2021/02/01	10	9.20	4	9.20	9.16	6	3,249	0.18%
2021/01/27	0.1	9.52	0	0.00	9.48	0.1	3,293	0.00%
2021/01/26	4	9.63	0	0.00	9.49	4	3,291	0.12%
2021/01/25	2	9.54	0	0.00	9.64	2	3,289	0.06%
2021/01/19	5	10.20	0	0.00	10.05	5	3,251	0.15%
2021/01/15	1	10.40	0	0.00	9.88	1	3,244	0.03%
2021/01/14	2	10.30	46.8	10.40	10.30	-44.8	3,213	-1.39%
2021/01/13	6	10.60	0	0.00	10.55	6	3,201	0.19%
2021/01/12	11	10.75	2	10.95	10.50	9	3,191	0.28%
2021/01/11	10	11.15	0.7	11.05	11.10	9.3	3,150	0.30%
2021/01/07	8	11.06	5	11.10	11.00	3	3,173	0.09%
2021/01/06	8	11.09	0	0.00	11.10	8	3,149	0.25%
2021/01/05	20	11.35	0	0.00	11.30	20	3,112	0.64%
2021/01/04	5	11.40	2	11.40	11.30	3	3,102	0.10%
2020/12/31	5.2	11.74	0	0.00	11.50	5.2	3,095	0.17%
2020/12/30	17	12.10	15	11.99	12.05	2	3,035	0.07%
2020/12/29	0	0.00	7	11.44	11.40	-7	2,633	-0.27%
2020/12/28	0	0.00	1	11.40	11.45	-1	2,632	-0.04%
2020/12/25	1	11.40	41	11.49	11.35	-40	2,659	-1.50%
2020/12/24	5	11.20	1	11.20	11.10	4	2,440	0.16%
2020/12/23	14	11.09	4	11.11	11.10	10	2,440	0.41%
2020/12/22	10	11.14	9	11.29	11.05	1	2,471	0.04%
2020/12/21	7	11.16	2	11.05	11.05	5	2,464	0.20%
2020/12/18	1	11.20	0	0.00	11.20	1	2,515	0.04%
2020/12/17	7	11.48	0	0.00	11.40	7	2,532	0.28%
2020/12/16	9	11.64	3	11.62	11.55	6	2,571	0.23%
2020/12/15	38	11.64	45	11.51	11.65	-7	2,627	-0.27%
2020/12/14	4	11.28	4	11.20	11.20	0	2,432	0.00%
2020/12/11	5	11.25	11	11.25	11.20	-6	2,452	-0.24%
2020/12/10	14	11.18	3	11.50	11.10	11	2,440	0.45%
2020/12/09	3	11.10	10	11.08	11.05	-7	2,391	-0.29%
2020/12/08	19	11.10	2	11.05	11.00	17	2,378	0.71%
2020/12/07	10	11.60	0	0.00	11.45	10	2,349	0.43%
2020/12/03	0	0.00	1	11.90	11.90	-1	2,289	-0.04%
2020/12/02	6	12.30	4.5	12.42	12.30	1.5	2,235	0.07%
2020/12/01	0	0.00	10	11.75	11.70	-10	2,042	-0.49%
2020/11/30	3	12.25	0.1	12.00	12.05	2.9	2,013	0.14%
2020/11/27	1	12.10	3	11.95	11.95	-2	2,015	-0.10%
2020/11/26	5	11.65	7	11.64	11.45	-2	1,972	-0.10%
2020/11/25	19	11.44	15	11.35	11.75	4	1,912	0.21%
2020/11/24	0.5	10.75	0	0.00	10.70	0.5	1,767	0.03%
2020/11/23	10	10.80	0	0.00	10.70	10	1,808	0.55%
2020/11/05	10	10.80	0	0.00	10.80	10	1,733	0.58%
2020/11/04	100	10.80	5	10.85	10.75	95	1,720	5.52%
2020/10/28	0	0.00	1	10.65	10.30	-1	1,634	-0.06%
2020/10/27	5.5	10.68	0	0.00	10.55	5.5	1,618	0.34%
2020/10/26	13	10.50	0	0.00	10.70	13	1,600	0.81%
2020/10/13	0	0.00	1	9.89	9.89	-1	1,570	-0.06%
2020/10/12	0	0.00	0	9.96	10.00	0	1,569	0.00%
2020/09/30	5	10.05	0	0.00	10.10	5	1,532	0.33%
2020/09/25	0	0.00	10	10.05	10.00	-10	1,570	-0.64%
2020/09/24	0	0.00	12	10.32	10.30	-12	1,551	-0.77%
2020/09/23	5	10.55	0	0.00	10.50	5	1,587	0.32%
2020/09/22	0	0.00	44	11.04	11.00	-44	1,549	-2.84%
2020/09/21	0	0.00	8	11.75	11.35	-8	1,516	-0.53%
2020/09/18	15	11.21	9	11.38	11.35	6	1,454	0.41%
2020/09/17	0	0.00	25	10.77	10.80	-25	1,374	-1.82%
2020/09/16	14	10.92	14	10.89	10.90	0	1,364	0.00%
2020/09/15	7	11.05	52	10.75	11.10	-45	1,322	-3.40%
2020/09/14	23	10.62	10	10.68	10.60	13	1,269	1.02%
2020/09/11	20	10.33	22	10.15	10.15	-2	1,202	-0.17%
2020/09/10	19	10.28	5	10.30	10.20	14	1,162	1.20%
2020/09/09	7	9.81	1	9.84	10.35	6	1,089	0.55%
2020/09/07	18	9.70	0	0.00	9.63	18	964	1.87%
2020/09/03	0	0.00	5	9.39	9.40	-5	956	-0.52%
2020/09/02	5	9.15	0	0.00	9.17	5	953	0.52%
2020/08/26	0	0.00	4	9.36	9.40	-4	1,072	-0.37%
2020/08/25	0	0.00	5	9.46	9.43	-5	1,067	-0.47%
2020/08/24	0	0.00	1	9.64	9.50	-1	1,065	-0.09%
2020/08/21	1	9.35	10	9.42	9.49	-9	1,027	-0.88%
2020/08/20	0	0.00	15	8.88	8.70	-15	1,001	-1.50%
2020/08/18	0	0.00	1	9.02	8.95	-1	979	-0.10%
2020/08/17	0	0.00	10	8.62	8.64	-10	936	-1.07%
2020/08/11	0	0.00	10	8.50	8.54	-10	939	-1.06%
2020/07/21	0	0.00	10	8.47	8.41	-10	1,223	-0.82%
2020/07/20	15	8.29	0	0.00	8.43	15	1,229	1.22%
2020/07/17	1	8.43	1	8.43	8.43	0	1,259	0.00%
2020/07/16	0	0.00	15	8.51	8.49	-15	1,357	-1.11%
2020/07/09	2	8.51	0	0.00	8.47	2	1,389	0.14%
2020/07/08	2	8.52	0	0.00	8.53	2	1,391	0.14%
2020/07/07	0	0.00	12	8.49	8.45	-12	1,374	-0.87%
2020/07/03	0	0.00	10	8.31	8.35	-10	1,376	-0.73%
2020/07/02	14	8.37	42	8.58	8.33	-28	1,382	-2.03%
2020/06/30	2	8.32	0	0.00	8.30	2	1,338	0.15%
2020/06/29	4	8.25	0	0.00	8.39	4	1,344	0.30%
2020/06/24	0	0.00	1	8.40	8.40	-1	1,346	-0.07%
2020/06/22	10	8.22	0	0.00	8.17	10	1,354	0.74%
2020/06/11	21	8.21	0	0.00	7.94	21	1,442	1.46%
2020/06/09	0	0.00	1	8.39	8.39	-1	1,526	-0.07%
2020/06/05	0	0.00	5	8.35	8.33	-5	1,576	-0.32%
2020/05/27	3	8.02	0	0.00	8.15	3	1,536	0.20%
2020/05/26	0	0.00	2	7.99	7.92	-2	1,528	-0.13%
2020/05/22	1	7.65	0	0.00	7.64	1	1,516	0.07%
2020/05/19	0	0.00	3	7.78	7.85	-3	1,502	-0.20%
2020/05/15	11	7.77	21	7.75	7.67	-10	1,490	-0.67%
2020/05/14	13	8.11	0	0.00	8.06	13	1,458	0.89%
2020/05/13	15	7.98	0	0.00	8.00	15	1,408	1.07%
2020/04/30	15	8.22	5	8.22	8.20	10	1,281	0.78%
2020/04/29	4	7.85	4	8.16	8.10	0	1,285	0.00%
2020/04/22	0	0.00	0.8	7.85	7.84	-0.8	1,247	-0.06%
2020/04/21	0	0.00	10	8.53	8.12	-10	1,213	-0.82%
2020/04/20	0	0.00	18	7.85	7.85	-18	1,111	-1.62%
2020/04/16	8	7.15	0	0.00	7.13	8	1,086	0.74%
2020/04/10	10	6.92	1	6.93	6.99	9	1,086	0.83%
2020/04/09	0	0.00	2	6.92	6.94	-2	1,084	-0.18%
2020/04/08	1	7.00	2	6.99	7.01	-1	1,078	-0.09%
2020/04/07	2	6.74	0	0.00	6.74	2	1,060	0.19%
2020/03/31	7	6.32	0	0.00	6.30	7	1,045	0.67%
2020/03/25	5	6.42	2	6.40	6.40	3	1,010	0.30%
2020/03/20	2	5.76	0	0.00	5.77	2	997	0.20%
2020/03/18	5	6.15	0	0.00	5.85	5	927	0.54%
2020/03/17	10	6.23	0	0.00	6.14	10	913	1.09%
2020/03/12	1	7.70	20	8.02	7.68	-19	794	-2.39%
2020/03/10	3	8.58	0	0.00	8.53	3	703	0.43%
2020/03/09	0	0.00	21	8.91	8.85	-21	665	-3.16%
2020/03/02	5	9.16	0	0.00	9.15	5	657	0.76%
2020/02/24	5	9.76	0	0.00	9.76	5	806	0.62%
2020/02/17	20	9.75	0	0.00	9.74	20	886	2.26%
2020/02/12	1	9.78	0	0.00	9.82	1	926	0.11%
2020/02/04	0	0.00	5	9.58	9.64	-5	945	-0.53%
2020/02/03	0	0.00	20	9.47	9.46	-20	943	-2.12%
2020/01/30	1	9.95	0	0.00	9.86	1	944	0.11%
2020/01/17	0	0.00	1	10.65	10.65	-1	934	-0.11%
2020/01/15	0	0.00	1	10.60	10.65	-1	951	-0.11%
2020/01/14	0	0.00	1	10.60	10.60	-1	984	-0.10%
2020/01/13	2	10.70	0	0.00	10.70	2	991	0.20%
2020/01/06	0.5	10.75	2	11.05	10.80	-1.5	1,140	-0.13%
2019/12/31	0.4	11.15	0	0.00	11.15	0.4	1,165	0.03%
2019/12/27	2	11.40	0	0.00	11.30	2	1,175	0.17%
2019/12/25	15	11.30	13	11.30	11.20	2	1,197	0.17%
2019/12/24	0	0.00	10	11.25	11.30	-10	1,223	-0.82%
2019/12/20	13	11.14	1	11.10	11.10	12	1,279	0.94%
2019/12/18	0	0.00	1	11.10	11.15	-1	1,372	-0.07%
2019/12/17	7	11.05	4	11.15	11.00	3	1,374	0.22%
2019/12/13	0	0.00	6	11.05	10.95	-6	1,404	-0.43%
2019/12/11	21	11.15	0	0.00	11.10	21	1,472	1.43%
2019/12/10	5	10.80	0	0.00	10.90	5	1,448	0.35%
2019/12/02	5	10.60	0	0.00	10.60	5	1,541	0.32%
2019/11/27	16	11.05	1	10.90	10.85	15	1,628	0.92%
2019/11/26	10	11.05	0	0.00	11.00	10	1,634	0.61%
2019/11/25	5	11.10	0	0.00	11.05	5	1,633	0.31%
2019/11/22	3	11.33	0	0.00	11.25	3	1,623	0.18%
2019/11/14	0	0.00	13	10.32	10.30	-13	1,634	-0.80%
2019/11/01	0	0.00	1	11.05	11.10	-1	1,817	-0.06%
2019/10/28	0	0.00	10	11.45	11.40	-10	2,075	-0.48%
2019/10/25	10	11.40	0	0.00	11.40	10	2,123	0.47%
2019/10/23	0	0.00	0.2	11.50	11.45	-0.2	2,323	-0.01%
2019/10/17	0	0.00	2	11.40	11.55	-2	2,952	-0.07%
2019/10/16	0	0.00	2	11.40	11.35	-2	3,245	-0.06%
2019/10/15	1	11.65	35	11.35	11.30	-34	3,319	-1.02%
2019/10/14	0	0.00	1	12.05	11.75	-1	3,335	-0.03%
2019/10/09	12	12.15	0	0.00	12.20	12	3,376	0.36%
2019/10/08	5	12.25	0	0.00	12.20	5	3,462	0.14%
2019/10/07	10	12.40	1	12.20	12.20	9	3,518	0.26%
2019/09/27	13	12.23	0	0.00	12.15	13	3,753	0.35%
2019/09/26	5	12.35	1	12.60	12.35	4	3,879	0.10%
2019/09/25	0	0.00	25	12.85	12.55	-25	3,878	-0.64%
2019/09/24	30	12.65	5	12.70	12.85	25	3,880	0.64%
2019/09/23	0	0.00	5	12.50	12.40	-5	3,816	-0.13%
2019/09/20	5	12.40	9	12.43	12.45	-4	3,841	-0.10%
2019/09/19	10	12.38	11	12.45	12.35	-1	3,845	-0.03%
2019/09/18	1	12.65	12	12.59	12.55	-11	3,849	-0.29%
2019/09/17	5	12.45	0	0.00	12.45	5	3,839	0.13%
2019/09/11	14	12.30	0	0.00	12.25	14	3,859	0.36%
2019/09/10	6	12.30	0	0.00	12.25	6	3,877	0.15%
2019/09/09	10	12.30	5	12.20	12.20	5	3,875	0.13%
2019/09/05	10	12.25	0	0.00	12.25	10	3,866	0.26%
2019/09/04	5	12.25	0	0.00	12.25	5	3,929	0.13%
2019/09/02	10	12.05	10	12.10	12.05	0	3,954	0.00%
2019/08/30	20.8	12.29	20	12.16	12.05	0.8	3,972	0.02%
2019/08/29	2	12.15	0	0.00	12.10	2	3,932	0.05%
2019/08/23	5	12.70	1	12.65	12.60	4	3,990	0.10%
2019/08/22	5	12.65	5	12.95	12.65	0	3,993	0.00%
2019/08/20	15	13.23	0	0.00	13.00	15	3,984	0.38%
2019/08/19	12	13.01	0	0.00	12.95	12	3,960	0.30%
2019/08/16	8	13.15	0	0.00	13.15	8	3,962	0.20%
2019/08/15	3	13.05	8	13.16	13.10	-5	4,001	-0.12%
2019/08/14	5	13.39	0	0.00	13.40	5	4,003	0.12%
2019/08/13	1	13.50	9	13.37	13.35	-8	3,976	-0.20%
2019/08/12	5	13.10	0	0.00	13.05	5	3,981	0.13%
2019/08/08	5	13.25	0	0.00	13.20	5	4,008	0.12%
2019/08/07	1	13.20	0	0.00	13.10	1	4,091	0.02%
2019/08/05	3	13.15	0	0.00	13.05	3	4,131	0.07%
2019/08/02	0	0.00	25	13.55	13.30	-25	4,158	-0.60%
2019/08/01	26	13.60	2	13.70	13.60	24	4,158	0.58%
2019/07/31	21	13.35	10	13.35	13.35	11	4,112	0.27%
2019/07/29	1	13.30	0	0.00	13.35	1	4,127	0.02%
2019/07/26	13	13.55	0	0.00	13.50	13	4,107	0.32%
2019/07/25	2	13.95	3	14.03	13.80	-1	4,065	-0.02%
2019/07/24	3	14.50	0	0.00	14.55	3	4,003	0.07%
2019/07/23	49	14.90	16	14.65	14.50	33	4,020	0.82%
2019/07/22	45	13.86	40	14.76	14.85	5	3,895	0.13%
2019/07/19	0	0.00	31	15.05	15.40	-31	3,791	-0.82%
2019/07/17	0	0.00	16	15.21	15.35	-16	3,476	-0.46%
2019/07/16	3	15.25	6	15.41	15.25	-3	3,752	-0.08%
2019/07/15	0	0.00	41	15.03	15.15	-41	3,774	-1.09%
2019/07/12	20	14.70	0	0.00	14.80	20	3,859	0.52%
2019/07/11	0	0.00	1	14.75	14.65	-1	3,823	-0.03%
2019/07/08	26	14.49	0	0.00	14.40	26	3,987	0.65%
2019/07/05	21	14.21	35	14.20	14.35	-14	4,043	-0.35%
2019/07/04	45	14.05	0	0.00	14.15	45	4,074	1.10%
2019/07/03	10	14.25	35	13.81	13.95	-25	4,098	-0.61%
2019/07/02	1	13.45	0	0.00	13.45	1	4,189	0.02%
2019/07/01	32	13.39	0	0.00	13.40	32	4,274	0.75%
2019/06/28	0	0.00	2	13.25	13.15	-2	4,542	-0.04%
2019/06/27	7	13.11	6	13.20	13.20	1	4,929	0.02%
2019/06/26	2	13.05	0	0.00	13.00	2	4,921	0.04%
2019/06/21	0	0.00	1	13.10	13.05	-1	4,935	-0.02%
2019/06/19	0	0.00	10	12.75	12.90	-10	4,959	-0.20%
2019/06/11	0	0.00	4	13.25	13.15	-4	5,223	-0.08%
2019/06/10	0	0.00	15	13.00	13.00	-15	5,216	-0.29%
2019/06/05	0	0.00	2	13.20	13.15	-2	5,188	-0.04%
2019/06/03	0	0.00	2	13.65	13.65	-2	5,131	-0.04%
2019/05/31	1	13.80	0	0.00	13.80	1	5,148	0.02%
2019/05/30	3	13.78	0	0.00	13.75	3	5,122	0.06%
2019/05/27	0	0.00	15	13.55	13.55	-15	5,097	-0.29%
2019/05/24	5	13.60	0	0.00	13.65	5	5,097	0.10%
2019/05/23	0	0.00	20	13.60	13.55	-20	5,091	-0.39%
2019/05/22	37	13.98	0	0.00	14.05	37	5,077	0.73%
2019/05/20	4	13.55	0	0.00	13.65	4	5,044	0.08%
2019/05/17	0	0.00	32	13.90	13.90	-32	5,002	-0.64%
2019/05/16	0	0.00	2	14.40	14.25	-2	4,958	-0.04%
2019/05/15	34	14.51	4	14.46	14.50	30	4,956	0.61%
2019/05/09	2	14.35	0	0.00	14.25	2	4,759	0.04%
2019/05/08	5	14.75	10	14.48	14.70	-5	4,692	-0.11%
2019/05/07	10	14.45	0	0.00	14.50	10	4,593	0.22%
2019/05/06	15	14.50	8	14.75	14.30	7	4,579	0.15%
2019/05/03	11	14.70	0	0.00	14.80	11	4,536	0.24%
2019/04/30	7	14.23	27	14.20	14.50	-20	4,587	-0.44%
2019/04/26	4	14.90	0	0.00	15.00	4	4,484	0.09%
2019/04/24	0	0.00	5	14.95	14.90	-5	4,330	-0.12%
2019/04/23	10	15.13	0	0.00	15.10	10	4,256	0.23%
2019/04/22	60	15.18	36	15.07	15.30	24	4,162	0.58%
2019/04/19	1	14.45	4	14.45	14.60	-3	3,811	-0.08%
2019/04/18	0	0.00	4	14.60	14.25	-4	3,725	-0.11%
2019/04/17	3	14.58	4	14.70	14.60	-1	3,602	-0.03%
2019/04/16	18	14.50	4	14.40	14.45	14	3,712	0.38%
2019/04/15	40	14.91	5	15.10	14.80	35	3,606	0.97%
2019/04/12	10	14.80	2	14.90	14.75	8	3,515	0.23%
2019/04/11	2	14.80	24	14.83	14.70	-22	3,436	-0.64%
2019/04/10	0	0.00	18	14.50	14.30	-18	3,270	-0.55%
2019/04/09	13	14.44	7	14.48	14.35	6	3,203	0.19%
2019/04/08	15	14.65	37	14.28	14.45	-22	3,128	-0.70%
2019/04/03	0	0.00	62	13.70	13.80	-62	2,915	-2.13%
2019/04/02	52	13.68	16	13.76	13.70	36	2,832	1.27%
2019/04/01	93	13.18	51	13.50	13.50	42	2,536	1.66%
2019/03/29	1	12.55	0	0.00	12.30	1	2,149	0.05%
2019/03/28	3	12.40	0	0.00	12.45	3	2,181	0.14%
2019/03/22	6	12.47	0	0.00	12.45	6	2,290	0.26%
2019/03/20	0	0.00	33	12.56	12.55	-33	2,318	-1.42%
2019/03/19	5	12.80	1	12.85	12.70	4	2,303	0.17%
2019/03/18	22	12.59	11	12.80	12.95	11	2,240	0.49%
2019/03/15	3	12.20	162	12.20	12.10	-159	2,043	-7.78%	大賣/鉅額交易
2019/03/14	1	12.40	0	0.00	12.20	1	2,089	0.05%
2019/03/06	0	0.00	2	12.10	12.35	-2	2,585	-0.08%
2019/02/25	2	12.10	2	12.00	12.05	0	2,625	0.00%
2019/02/21	3	12.30	0	0.00	12.30	3	2,635	0.11%
2019/02/20	5	12.30	20	12.30	12.15	-15	2,689	-0.56%
2019/02/15	5	12.55	5	12.65	12.45	0	2,819	0.00%
2019/02/14	13	12.84	5	12.85	12.70	8	2,870	0.28%
2019/02/13	10	12.48	0	0.00	12.50	10	2,884	0.35%
2019/01/28	0	0.00	10	12.30	12.30	-10	3,160	-0.32%
2019/01/23	5	12.20	5	12.35	12.20	0	3,268	0.00%
2019/01/21	12	12.51	40	12.33	12.25	-28	3,345	-0.84%
2019/01/10	5	12.80	5	12.95	12.70	0	4,105	0.00%
2019/01/09	15	12.70	0	0.00	12.75	15	4,359	0.34%
2019/01/08	0	0.00	8	13.34	13.30	-8	4,475	-0.18%
2019/01/07	0	0.00	1	12.15	12.25	-1	4,402	-0.02%
2019/01/04	1	11.75	1	11.75	12.00	0	4,512	0.00%
2019/01/02	1	12.00	1	12.00	12.15	0	4,882	0.00%
2018/12/28	1	12.00	1	11.90	12.00	0	5,349	0.00%
2018/12/27	1	12.05	1	12.10	12.00	0	5,498	0.00%
2018/12/26	11	12.11	0	0.00	11.85	11	5,541	0.20%
2018/12/22	0	0.00	10	12.55	12.75	-10	5,946	-0.17%
2018/12/21	13	12.95	0	0.00	12.80	13	6,257	0.21%
2018/12/20	2	14.10	2	13.75	13.40	0	6,800	0.00%
2018/12/19	20	13.50	20	13.65	13.50	0	6,840	0.00%
2018/12/18	53	13.55	0	0.00	13.55	53	6,957	0.76%
2018/12/17	30	13.50	2	13.50	13.40	28	7,054	0.40%
2018/12/14	50	13.14	83	13.18	13.50	-33	7,324	-0.45%
2018/12/13	0	0.00	1	13.90	13.75	-1	7,418	-0.01%
2018/12/12	6	14.10	5	13.96	13.80	1	7,457	0.01%
2018/12/07	5	14.25	0	0.00	14.35	5	7,626	0.07%
2018/12/06	5	13.75	2	14.10	13.75	3	7,711	0.04%
2018/12/05	7	14.17	1	14.15	14.15	6	7,872	0.08%
2018/12/04	1	14.85	8	14.78	14.35	-7	7,985	-0.09%
2018/12/03	5	15.10	4	14.80	14.45	1	8,207	0.01%
2018/11/30	6	14.18	0	0.00	14.90	6	8,290	0.07%
2018/11/28	0	0.00	10	13.50	13.50	-10	8,436	-0.12%
2018/11/27	0	0.00	4	13.60	13.45	-4	8,764	-0.05%
2018/11/22	5	14.00	0	0.00	13.35	5	9,476	0.05%
2018/11/21	1	13.70	10	13.80	13.90	-9	9,687	-0.09%
2018/11/20	0	0.00	1	13.70	13.70	-1	9,990	-0.01%
2018/11/19	2	14.20	0	0.00	13.95	2	10,131	0.02%
2018/11/16	2	14.10	0	0.00	14.10	2	10,050	0.02%
2018/11/13	3	12.95	0	0.00	13.80	3	9,901	0.03%
2018/11/12	1	13.75	0	0.00	13.50	1	9,838	0.01%
2018/11/09	20	14.28	18	14.33	14.20	2	9,780	0.02%
2018/11/06	1	12.70	0	0.00	12.70	1	9,544	0.01%
2018/11/02	0	0.00	1	13.00	12.75	-1	9,517	-0.01%
2018/11/01	1	12.75	0	0.00	12.65	1	9,484	0.01%
2018/10/30	2	12.05	15	11.77	12.00	-13	9,395	-0.14%
2018/10/29	11	12.50	1	12.50	12.40	10	9,258	0.11%
2018/10/26	14	12.96	1	12.55	12.35	13	9,196	0.14%
2018/10/25	16	13.63	10	13.10	13.10	6	9,045	0.07%
2018/10/24	3	14.60	4	14.56	14.30	-1	8,893	-0.01%
2018/10/23	6	14.75	5	14.68	14.45	1	8,803	0.01%
2018/10/22	8	14.03	3	14.00	14.35	5	8,655	0.06%
2018/10/19	2	14.63	2	14.58	14.45	0	8,552	0.00%
2018/10/17	7	14.19	3	14.25	14.10	4	8,326	0.05%
2018/10/16	8	15.07	1	15.00	14.90	7	8,054	0.09%
2018/10/15	2	15.35	2	15.40	15.50	0	7,885	0.00%
2018/10/12	4	15.36	0	0.00	15.35	4	7,796	0.05%
2018/10/11	5	15.14	2	15.38	15.00	3	7,705	0.04%
2018/10/09	0	0.00	11	16.29	16.40	-11	7,492	-0.15%
2018/10/08	9	16.31	1	15.80	16.05	8	7,309	0.11%
2018/10/05	13	15.56	8	15.70	15.80	5	6,844	0.07%
2018/10/03	54	15.78	2	15.85	15.75	52	6,624	0.78%
2018/10/02	0	0.00	51	16.10	16.00	-51	6,532	-0.78%
2018/10/01	20	15.55	1	15.45	16.00	19	6,393	0.30%
2018/09/28	85	15.20	38	15.38	15.50	47	6,193	0.76%
2018/09/27	89	15.89	42	16.01	14.40	47	5,862	0.80%
2018/09/26	1	15.50	1	15.45	16.00	0	5,262	0.00%
2018/09/25	14	15.37	10	15.47	15.35	4	5,109	0.08%
2018/09/21	8	15.01	5	15.25	15.15	3	4,971	0.06%
2018/09/20	7	15.11	0	0.00	14.95	7	4,894	0.14%
2018/09/19	11	14.15	14	14.29	14.90	-3	4,652	-0.06%
2018/09/18	3	13.50	0	0.00	13.55	3	4,475	0.07%
2018/09/17	2	13.68	6	13.67	13.65	-4	4,419	-0.09%
2018/09/14	4	13.45	0	0.00	13.35	4	4,355	0.09%
2018/09/13	0	0.00	2	13.70	13.40	-2	4,276	-0.05%
2018/09/12	7	13.21	0	0.00	13.10	7	4,196	0.17%
2018/09/11	2	13.00	2	12.73	13.05	0	4,060	0.00%
2018/09/10	14	12.88	2	13.05	12.85	12	3,854	0.31%
2018/09/07	20	15.10	3	14.38	14.25	17	3,692	0.46%
2018/09/06	4	15.13	9	15.50	15.80	-5	3,382	-0.15%
2018/09/05	3	14.53	3	14.30	14.40	0	3,034	0.00%
2018/09/04	6	13.80	4	13.86	14.10	2	2,866	0.07%
2018/09/03	6	13.85	0	0.00	13.95	6	2,722	0.22%
2018/08/31	34	13.21	27	13.13	13.20	7	2,375	0.29%
2018/08/30	2	12.10	0	0.00	13.00	2	1,971	0.10%
2018/08/28	3	11.55	15	11.65	11.60	-12	1,627	-0.74%
2018/08/27	17	11.25	21	11.39	11.65	-4	1,437	-0.28%
2018/08/24	20	9.89	10	10.52	10.60	10	1,121	0.89%
2018/08/22	10	9.58	0	0.00	9.62	10	964	1.04%
2018/08/21	15	9.66	5	9.60	9.58	10	964	1.04%
2018/08/14	3	9.15	0	0.00	9.18	3	964	0.31%
2018/08/13	6	9.11	0	0.00	9.16	6	965	0.62%
2018/08/02	2	9.38	0	0.00	9.24	2	909	0.22%
2018/07/10	21	9.63	21	9.44	9.28	0	835	0.00%
2018/06/29	25	9.81	30	9.52	9.48	-5	791	-0.63%
2018/06/28	7	9.37	2	9.55	9.70	5	767	0.65%
2018/06/04	0	0.00	8	8.84	9.13	-8	1,116	-0.72%
2018/05/28	0	0.00	1	8.66	8.71	-1	1,111	-0.09%
2018/05/21	1	8.43	0	0.00	8.45	1	1,151	0.09%
2018/05/14	0	0.00	3.5	8.01	8.17	-3.5	1,141	-0.31%
2018/03/19	0	0.00	0.1	8.94	8.94	-0.1	906	-0.02%
2018/03/12	0	0.00	0.6	8.10	8.19	-0.6	684	-0.09%
2018/02/06	1	7.92	15	7.84	7.30	-14	469	-2.98%
2018/02/05	0	0.00	7	7.98	7.99	-7	457	-1.53%
2018/01/11	2	8.03	0	0.00	8.05	2	519	0.39%
2018/01/09	3	8.18	0	0.00	8.08	3	515	0.58%
2018/01/08	8	8.20	0	0.00	8.22	8	519	1.54%
2018/01/05	8	8.25	0	0.00	8.23	8	512	1.56%