益登 (3048)-元大-新莊券商分點個股進出

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

益登

(3048)

可現股當沖

股價
23.20
漲跌
▲0.10
漲幅
+0.43%
成交量
296張
產業
上市電子通路類股
214人加入追蹤

立即追蹤
本地時間:13:30

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

益登 (3048)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	1	23.15	23.20	-1	497	-0.20%
2024/04/26	1	23.10	0	0.00	23.10	1	495	0.20%
2024/04/23	2	22.80	0	0.00	22.90	2	494	0.40%
2024/04/19	1	22.80	0	0.00	22.80	1	495	0.20%
2024/04/17	3	23.20	3	23.10	23.20	0	490	0.00%
2024/04/15	1.5	23.65	0	0.00	23.50	1.5	487	0.31%
2024/04/11	0	23.80	0	0.00	23.70	0	475	0.00%
2024/04/10	1	23.60	0	0.00	23.65	1	472	0.21%
2024/04/08	0	0.00	2	23.25	23.25	-2	467	-0.43%
2024/04/02	0	23.90	0	0.00	23.70	0	461	0.01%
2024/03/21	0	0.00	1	23.80	23.95	-1	451	-0.22%
2024/03/19	1	23.80	0	0.00	23.80	1	454	0.22%
2024/03/18	2	23.35	0	0.00	23.70	2	458	0.44%
2024/03/14	0.1	24.00	0	0.00	23.90	0.1	458	0.01%
2024/03/11	0	24.45	0	0.00	24.30	0	444	0.00%
2024/03/08	0	25.05	0	0.00	24.65	0	441	0.00%
2024/02/29	0	0.00	3	25.60	25.75	-3	421	-0.71%
2024/02/23	1	25.80	0	0.00	25.75	1	411	0.24%
2024/02/22	2	25.65	0	0.00	25.75	2	405	0.49%
2024/02/21	2	25.85	1	25.80	25.80	1	397	0.25%
2024/02/20	4.5	26.23	2	26.30	26.10	2.5	389	0.64%
2024/02/19	8.1	25.36	2	25.20	25.50	6.1	348	1.75%
2024/02/16	0	0.00	6	24.65	24.80	-6	336	-1.78%
2024/02/15	4	24.60	0	0.00	24.70	4	336	1.19%
2024/02/02	0	0.00	1	24.65	24.50	-1	339	-0.29%
2024/02/01	7	24.72	5	24.70	24.70	2	342	0.58%
2024/01/31	5	24.60	3	24.35	24.50	2	322	0.62%
2024/01/26	0	23.90	0	0.00	23.75	0	295	0.00%
2024/01/25	0	0.00	0.1	24.00	23.70	-0.1	297	-0.02%
2024/01/22	0	0.00	2	23.38	23.40	-2	297	-0.67%
2024/01/17	0	23.45	0	0.00	23.40	0	312	0.01%
2024/01/16	3	23.70	0	0.00	23.50	3	343	0.87%
2024/01/15	0.1	23.90	0	0.00	23.70	0.1	341	0.02%
2024/01/12	0.1	23.80	0	0.00	23.70	0.1	342	0.01%
2024/01/10	0	23.90	0	0.00	23.75	0	411	0.01%
2023/12/28	0	0.00	2	24.65	24.70	-2	417	-0.48%
2023/12/26	0	24.60	0	0.00	24.55	0	417	0.00%
2023/12/13	2	24.70	0	0.00	24.85	2	394	0.51%
2023/12/12	2	24.40	0	0.00	24.60	2	386	0.52%
2023/12/04	2	24.60	0	0.00	24.60	2	373	0.54%
2023/12/01	0.1	24.85	0	0.00	24.85	0.1	372	0.02%
2023/11/29	0.1	24.60	0	0.00	24.45	0.1	371	0.01%
2023/11/16	0	0.00	0.4	24.05	23.95	-0.4	359	-0.10%
2023/11/15	0.4	23.85	0	0.00	24.00	0.4	357	0.10%
2023/11/03	0.1	23.08	0	0.00	23.00	0.1	388	0.03%
2023/10/26	0	23.45	0	0.00	23.35	0	394	0.01%
2023/10/24	0	24.30	1	24.60	24.25	-1	382	-0.25%
2023/10/19	0.4	22.35	0	0.00	22.75	0.4	364	0.10%
2023/10/18	9	22.26	0	0.00	22.40	9	370	2.43%
2023/10/16	5	23.00	0.1	23.15	22.90	4.9	323	1.52%
2023/10/13	0.1	23.41	0	0.00	23.15	0.1	347	0.03%
2023/10/11	5	23.00	0	0.00	22.95	5	390	1.28%
2023/09/26	1	23.00	0	0.00	23.05	1	436	0.23%
2023/09/11	0.1	23.40	0	0.00	23.30	0.1	461	0.01%
2023/09/01	0	23.20	0	0.00	23.20	0	475	0.00%
2023/08/30	0	0.00	4	22.90	23.00	-4	485	-0.82%
2023/08/24	0.2	22.95	0	0.00	22.90	0.2	512	0.04%
2023/08/22	0	0.00	0.2	23.00	22.85	-0.2	540	-0.03%
2023/08/18	0.1	23.88	1	23.00	23.40	-0.9	563	-0.17%
2023/08/16	0	0.00	1	22.30	22.35	-1	550	-0.18%
2023/08/15	0	0.00	1	22.65	22.70	-1	550	-0.18%
2023/08/14	1.1	22.83	0	0.00	22.80	1.1	543	0.20%
2023/08/11	0.1	25.05	0	0.00	25.05	0.1	518	0.01%
2023/08/10	0.1	25.15	0	0.00	25.15	0.1	521	0.01%
2023/08/08	1	25.55	0	0.00	25.40	1	543	0.18%
2023/08/02	0	0.00	4	25.23	25.25	-4	558	-0.72%
2023/07/31	4	25.70	0	0.00	25.55	4	559	0.72%
2023/07/27	0	25.55	0	0.00	25.45	0	561	0.01%
2023/07/26	0	0.00	1	25.15	25.10	-1	562	-0.18%
2023/07/24	0	0.00	1	25.20	25.20	-1	559	-0.18%
2023/07/21	1.1	25.52	0	0.00	25.65	1.1	560	0.21%
2023/07/20	1.1	25.91	1	25.90	25.90	0.1	576	0.02%
2023/07/19	0	26.20	24	26.21	26.20	-24	575	-4.17%
2023/07/18	0	0.00	4	26.08	26.10	-4	617	-0.65%
2023/07/17	3	27.75	0	0.00	27.60	3	599	0.50%
2023/07/14	21	27.80	1	27.75	27.80	20	568	3.52%
2023/07/07	0	0.00	4	28.25	28.25	-4	570	-0.70%
2023/07/06	1	28.55	1	28.70	28.55	0	574	0.00%
2023/06/27	0	0.00	5	28.05	28.05	-5	575	-0.87%
2023/06/15	3	28.40	1	28.40	28.45	2	587	0.34%
2023/06/08	0.5	28.35	0	0.00	28.20	0.5	618	0.08%
2023/06/06	0	0.00	5	28.25	28.45	-5	628	-0.80%
2023/06/02	1	28.15	0	0.00	28.30	1	633	0.16%
2023/06/01	2	28.20	0	0.00	28.15	2	640	0.31%
2023/05/26	0	0.00	1	28.35	27.85	-1	666	-0.15%
2023/05/25	1	28.20	0	0.00	28.00	1	649	0.15%
2023/05/19	0.5	26.95	0	0.00	26.85	0.5	653	0.08%
2023/05/18	1	27.05	0	0.00	27.15	1	647	0.15%
2023/05/15	1	26.40	0	0.00	26.75	1	640	0.16%
2023/05/11	1	27.10	0	0.00	27.10	1	624	0.16%
2023/05/03	1	27.75	0	0.00	27.85	1	651	0.15%
2023/05/02	0.1	27.70	0	0.00	27.80	0.1	653	0.02%
2023/04/28	5	27.65	0	0.00	27.65	5	652	0.77%
2023/04/25	2	27.80	2	27.65	27.45	0	647	0.00%
2023/04/21	18	29.03	14	28.61	28.50	4	616	0.65%
2023/04/13	2	28.48	0	0.00	28.45	2	536	0.37%
2023/04/12	0.1	28.60	0	0.00	28.60	0.1	527	0.01%
2023/04/10	0	28.60	0	0.00	28.60	0	514	0.01%
2023/04/06	0	0.00	1	28.60	28.55	-1	510	-0.20%
2023/03/31	0	0.00	1	28.70	28.55	-1	509	-0.20%
2023/03/28	2.1	28.30	0	0.00	28.30	2.1	509	0.40%
2023/03/24	1	28.60	0	0.00	28.60	1	506	0.20%
2023/03/20	1.2	27.80	2	27.80	27.80	-0.8	493	-0.16%
2023/03/16	1	27.40	0	0.00	27.50	1	491	0.20%
2023/03/15	3	28.80	0	0.00	28.55	3	465	0.64%
2023/03/13	1	28.70	0	0.00	28.80	1	468	0.21%
2023/03/10	1	28.90	3	29.08	29.30	-2	464	-0.43%
2023/03/03	0	29.25	1	29.10	29.20	-1	427	-0.23%
2023/03/02	0	0.00	2	28.65	28.90	-2	413	-0.48%
2023/02/24	2	28.73	0	0.00	28.75	2	396	0.51%
2023/02/21	0	0.00	1	28.55	28.55	-1	378	-0.26%
2023/02/17	2	28.35	2	28.25	28.30	0	364	0.00%
2023/02/15	1	27.95	0	0.00	27.90	1	368	0.27%
2023/02/09	3	27.82	0	0.00	28.00	3	414	0.72%
2023/02/08	3	28.00	0	0.00	27.90	3	411	0.73%
2023/02/07	0	0.00	1	28.10	28.15	-1	405	-0.25%
2023/02/03	0	0.00	1	28.30	28.15	-1	400	-0.25%
2023/01/13	2	27.00	0	0.00	26.95	2	366	0.55%
2023/01/06	0	0.00	2	26.88	26.90	-2	388	-0.52%
2022/12/29	0	0.00	10	26.69	26.80	-10	413	-2.42%
2022/12/26	0	0.00	4	26.90	27.05	-4	423	-0.94%
2022/12/16	0	0.00	1	27.80	27.70	-1	428	-0.23%
2022/12/12	0.2	27.80	0	0.00	27.75	0.2	431	0.03%
2022/12/08	1	27.85	0	0.00	27.80	1	433	0.23%
2022/12/05	1	28.50	0	0.00	28.65	1	447	0.22%
2022/12/02	0	0.00	1	28.55	28.50	-1	442	-0.23%
2022/12/01	1	28.20	1.2	28.30	28.30	-0.2	443	-0.05%
2022/11/30	0	0.00	0.1	28.10	28.05	-0.1	444	-0.01%
2022/11/29	0	0.00	0.1	28.00	27.90	-0.1	452	-0.02%
2022/11/25	1	27.95	3.4	28.19	28.00	-2.4	457	-0.52%
2022/11/24	2	27.90	1.3	27.96	28.00	0.7	456	0.16%
2022/11/22	2	27.90	0	0.00	27.95	2	465	0.43%
2022/11/18	6	27.95	0	0.00	27.95	6	469	1.28%
2022/11/14	3	27.53	0	0.00	27.80	3	473	0.63%
2022/11/09	4	27.96	2	28.00	27.85	2	479	0.42%
2022/10/21	2	27.65	0	0.00	27.90	2	535	0.37%
2022/10/20	0	0.00	1.1	27.33	28.60	-1.1	533	-0.21%
2022/10/19	0	0.00	0.9	27.55	27.35	-0.9	519	-0.17%
2022/10/18	0	0.00	1	27.55	27.50	-1	522	-0.19%
2022/10/17	1	26.95	0	0.00	27.35	1	528	0.19%
2022/10/14	0	0.00	1	27.90	27.80	-1	529	-0.19%
2022/10/13	3	27.02	0	0.00	27.25	3	534	0.56%
2022/10/12	0	0.00	1	27.70	27.80	-1	532	-0.19%
2022/10/11	2	27.65	0	0.00	27.50	2	536	0.37%
2022/10/07	2	28.50	0	0.00	28.30	2	537	0.37%
2022/10/04	0	0.00	1	28.30	28.30	-1	609	-0.16%
2022/09/26	1	27.50	0	0.00	27.40	1	703	0.14%
2022/09/19	2	28.45	0	0.00	28.45	2	760	0.26%
2022/09/14	0	0.00	1	28.55	28.95	-1	781	-0.13%
2022/09/12	1	28.90	0	0.00	29.00	1	805	0.12%
2022/09/02	0	0.00	1	28.90	28.70	-1	831	-0.12%
2022/08/29	2	28.88	0	0.00	28.85	2	862	0.23%
2022/08/26	1	29.70	0	0.00	29.60	1	869	0.12%
2022/08/24	1	29.75	0	0.00	29.55	1	893	0.11%
2022/08/19	0	0.00	1	30.20	30.30	-1	910	-0.11%
2022/08/17	2	29.75	0	0.00	29.75	2	935	0.21%
2022/08/16	1	30.05	0.1	30.20	29.95	0.9	930	0.10%
2022/08/15	3	30.47	3	30.33	30.40	0	927	0.00%
2022/08/12	0	0.00	10	29.63	29.85	-10	860	-1.16%
2022/08/11	2	29.45	0	0.00	29.60	2	860	0.23%
2022/08/10	0	0.00	0.1	29.25	29.25	-0.1	867	-0.01%
2022/08/05	0	0.00	14	28.94	29.10	-14	886	-1.58%
2022/08/03	1	28.80	0	0.00	28.70	1	901	0.11%
2022/07/29	0	0.00	0.1	29.30	29.45	-0.1	903	-0.01%
2022/07/27	0	0.00	1	28.60	28.90	-1	903	-0.11%
2022/07/22	1	29.00	0	0.00	29.10	1	903	0.11%
2022/07/13	1	27.45	1	27.80	27.55	0	937	0.00%
2022/07/12	3.1	30.64	0	0.00	30.65	3.1	911	0.34%
2022/07/11	1	31.40	0	0.00	31.45	1	882	0.11%
2022/07/08	2	31.05	1	31.05	31.00	1	866	0.12%
2022/07/07	1	30.10	0	0.00	30.45	1	850	0.12%
2022/07/05	1	30.50	0	0.00	30.50	1	853	0.12%
2022/07/04	1.1	30.15	0	0.00	30.10	1.1	847	0.13%
2022/07/01	6	31.23	0	0.00	30.60	6	866	0.69%
2022/06/30	3	32.80	0	0.00	32.30	3	897	0.33%
2022/06/24	0	0.00	1	34.25	34.05	-1	929	-0.11%
2022/06/21	0	0.00	5	34.20	34.45	-5	961	-0.52%
2022/06/16	1	35.45	0	0.00	35.00	1	1,016	0.10%
2022/06/13	1	36.00	1	35.95	36.10	0	1,032	0.00%
2022/06/10	0	0.00	1	36.20	36.30	-1	1,042	-0.10%
2022/06/07	1	35.85	10	35.95	35.95	-9	1,096	-0.82%
2022/05/31	1	35.05	0	0.00	35.05	1	1,381	0.07%
2022/05/25	1	35.45	1	35.15	35.15	0	1,692	0.00%
2022/05/23	0	0.00	6	35.05	35.00	-6	1,730	-0.35%
2022/05/19	6	34.60	1	34.60	34.60	5	1,760	0.28%
2022/05/18	0	0.00	6	35.05	35.15	-6	1,811	-0.33%
2022/05/17	5	34.70	0	0.00	34.85	5	1,967	0.25%
2022/05/11	9	34.70	0	0.00	34.50	9	2,088	0.43%
2022/05/09	15	34.74	0	0.00	34.65	15	2,150	0.70%
2022/05/03	6	35.00	2	35.05	35.25	4	2,195	0.18%
2022/04/29	20	35.24	0	0.00	35.25	20	2,208	0.91%
2022/04/27	2	34.50	2.2	34.31	34.85	-0.2	2,217	-0.01%
2022/04/25	1	35.20	0	0.00	35.10	1	2,213	0.05%
2022/04/22	6	36.16	0	0.00	36.20	6	2,192	0.27%
2022/04/21	0	0.00	5	36.65	36.55	-5	2,203	-0.23%
2022/04/20	6	36.38	0	0.00	36.50	6	2,208	0.27%
2022/04/18	5.1	35.80	0	0.00	35.85	5.1	2,255	0.23%
2022/04/15	0	0.00	5.1	36.30	36.20	-5.1	2,273	-0.22%
2022/04/14	2	36.63	5	36.70	36.65	-3	2,288	-0.13%
2022/04/13	5	36.55	2	36.78	36.90	3	2,290	0.13%
2022/04/12	3	36.30	0	0.00	36.40	3	2,286	0.13%
2022/04/11	6	35.93	0	0.00	35.90	6	2,277	0.26%
2022/04/08	0	0.00	1	36.50	36.65	-1	2,272	-0.04%
2022/04/07	3	36.47	0	0.00	36.25	3	2,277	0.13%
2022/04/06	3	37.20	1	37.15	37.15	2	2,240	0.09%
2022/03/31	1	36.70	2	36.60	36.80	-1	2,184	-0.05%
2022/03/29	1	37.75	0.2	37.75	37.75	0.8	2,148	0.04%
2022/03/24	1	37.90	4	37.95	38.00	-3	2,122	-0.14%
2022/03/23	5	38.05	7	37.05	38.10	-2	2,113	-0.09%
2022/03/22	5	36.50	1	36.10	36.65	4	2,060	0.19%
2022/03/21	2	36.05	2	35.83	36.00	0	2,050	0.00%
2022/03/18	1	35.45	1	35.20	35.45	0	2,033	0.00%
2022/03/16	0	0.00	9	34.72	34.50	-9	2,012	-0.45%
2022/03/15	4	35.00	0	0.00	34.80	4	1,997	0.20%
2022/03/14	0	0.00	1	35.20	35.30	-1	1,983	-0.05%
2022/03/11	2.1	34.98	1	35.00	35.00	1.1	1,967	0.06%
2022/03/10	0	0.00	3	35.72	35.65	-3	1,939	-0.15%
2022/03/09	32.1	35.96	31	35.32	35.90	1.1	1,909	0.06%
2022/03/08	6	38.63	2	38.75	37.90	4	1,737	0.23%
2022/03/07	54	37.99	9	37.72	37.95	45	1,671	2.69%
2022/03/04	5	38.13	1	38.15	38.25	4	1,624	0.25%
2022/03/03	6	38.41	3	38.20	38.10	3	1,600	0.19%
2022/03/02	10	38.23	4	38.18	38.40	6	1,583	0.38%
2022/03/01	4	37.76	4.2	38.20	38.05	-0.2	1,533	-0.01%
2022/02/25	2	36.30	6	36.48	36.95	-4	1,369	-0.29%
2022/02/24	0	0.00	4	35.48	35.25	-4	1,286	-0.31%
2022/02/23	0	0.00	3	35.63	35.90	-3	1,256	-0.24%
2022/02/22	3	35.13	1	35.30	35.30	2	1,236	0.16%
2022/02/21	6	35.33	5	35.57	35.40	1	1,226	0.08%
2022/02/18	2	34.45	1	34.00	35.35	1	1,201	0.08%
2022/02/17	15.3	35.62	5	34.88	34.85	10.3	1,153	0.89%
2022/02/16	5	36.83	3.3	36.74	36.80	1.7	995	0.17%
2022/02/14	0	0.00	7	34.73	35.45	-7	920	-0.76%
2022/02/11	0	0.00	12	34.92	34.95	-12	892	-1.35%
2022/02/10	13	34.68	21	35.00	34.90	-8	921	-0.87%
2022/02/09	0	0.00	5	34.05	34.25	-5	877	-0.57%
2022/02/08	15	33.29	9.4	33.66	34.40	5.6	871	0.64%
2022/01/26	1	32.25	0	0.00	32.50	1	846	0.12%
2022/01/25	2	32.43	1	32.60	32.35	1	862	0.12%
2022/01/24	1	33.05	1	33.05	32.95	0	859	0.00%
2022/01/21	0	0.00	1	33.20	33.20	-1	857	-0.12%
2022/01/19	5	33.60	0	0.00	33.40	5	874	0.57%
2022/01/17	2	33.43	0	0.00	33.35	2	922	0.22%
2022/01/14	1	33.05	0	0.00	33.30	1	947	0.11%
2022/01/13	2	33.55	0	0.00	33.60	2	980	0.20%
2022/01/10	0	0.00	3	33.02	33.05	-3	987	-0.30%
2022/01/07	0	0.00	17.2	32.60	32.70	-17.2	971	-1.77%
2022/01/04	0	0.00	1	32.70	32.50	-1	1,071	-0.09%
2022/01/03	0	0.00	1.1	32.85	32.60	-1.1	1,069	-0.10%
2021/12/30	0	0.00	1	32.75	32.60	-1	1,064	-0.09%
2021/12/28	1	32.30	0	0.00	32.40	1	1,063	0.09%
2021/12/27	0	0.00	5	32.20	32.25	-5	1,080	-0.46%
2021/12/24	2	32.05	0.3	32.00	31.95	1.7	1,107	0.15%
2021/12/23	3	32.30	0	0.00	32.20	3	1,114	0.27%
2021/12/22	3	32.47	0	0.00	32.50	3	1,117	0.27%
2021/12/21	0	0.00	3	32.55	32.35	-3	1,117	-0.27%
2021/12/17	0	0.00	1	32.10	32.05	-1	1,107	-0.09%
2021/12/16	6	31.80	0	0.00	31.95	6	1,113	0.54%
2021/12/15	0	0.00	1	31.65	31.70	-1	1,114	-0.09%
2021/12/13	0	0.00	1	32.00	32.05	-1	1,129	-0.09%
2021/12/09	2	32.03	0	0.00	31.85	2	1,156	0.17%
2021/12/07	1	31.80	0	0.00	32.00	1	1,189	0.08%
2021/11/26	11	31.27	0	0.00	31.80	11	1,631	0.67%
2021/11/22	1	31.70	0	0.00	31.75	1	1,724	0.06%
2021/11/12	6.2	32.09	0	0.00	31.90	6.2	1,780	0.35%
2021/11/11	0	0.00	3	32.42	32.30	-3	1,792	-0.17%
2021/11/10	0	0.00	1	32.10	32.15	-1	1,804	-0.06%
2021/11/09	2	31.38	4	31.53	31.55	-2	1,805	-0.11%
2021/11/08	1	32.80	0	0.00	32.75	1	1,783	0.06%
2021/11/05	0	0.00	1	33.15	33.20	-1	1,795	-0.06%
2021/11/02	4	33.43	0	0.00	33.30	4	1,842	0.22%
2021/11/01	0	0.00	61.1	34.05	34.05	-61.1	1,832	-3.33%
2021/10/28	0	34.00	0.1	34.10	34.15	-0.1	1,840	-0.01%
2021/10/27	0	0.00	7	34.07	34.10	-7	1,843	-0.38%
2021/10/25	3	34.03	1.3	33.59	34.00	1.7	1,850	0.09%
2021/10/21	1	32.60	0	0.00	32.70	1	1,845	0.05%
2021/10/20	0	32.50	0	0.00	32.55	0	1,820	0.00%
2021/10/19	6	32.44	7.3	32.34	32.75	-1.3	1,833	-0.07%
2021/10/18	0	0.00	1	31.75	31.70	-1	1,828	-0.05%
2021/10/15	0.4	31.45	4	31.48	31.50	-3.6	1,885	-0.19%
2021/10/14	2	31.20	2	31.70	31.00	0	1,927	0.00%
2021/10/13	62	31.69	4.3	31.73	31.50	57.7	1,976	2.92%
2021/10/12	3	30.30	3.2	30.28	30.75	-0.2	2,072	-0.01%
2021/10/07	2	29.50	0	0.00	29.65	2	2,887	0.07%
2021/10/06	0	28.90	0	0.00	28.85	0	2,899	0.00%
2021/10/05	1	29.00	12	28.00	28.90	-11	2,911	-0.38%
2021/10/04	0	29.70	4	28.78	28.25	-4	2,932	-0.14%
2021/10/01	0	29.95	0	0.00	29.35	0	2,925	0.00%
2021/09/24	2	29.30	0	0.00	29.30	2	2,978	0.07%
2021/09/16	4	29.68	0	0.00	29.55	4	2,991	0.13%
2021/09/15	2	29.80	0	0.00	29.75	2	2,988	0.07%
2021/09/14	0	0.00	2	30.15	30.20	-2	2,992	-0.07%
2021/09/10	5	29.52	0	0.00	29.40	5	2,997	0.17%
2021/09/09	1	29.85	0	0.00	29.75	1	2,982	0.03%
2021/09/08	0.6	31.10	0	0.00	29.95	0.6	2,967	0.02%
2021/09/07	7	31.48	0	0.00	31.25	7	2,939	0.24%
2021/09/06	3	37.27	6	37.26	37.20	-3	2,873	-0.10%
2021/09/03	1	37.30	10	37.50	37.45	-9	2,778	-0.32%
2021/09/02	2	37.75	1	38.05	37.85	1	2,697	0.04%
2021/09/01	1	37.95	0	0.00	37.95	1	2,651	0.04%
2021/08/31	0	0.00	2	37.20	37.65	-2	2,606	-0.08%
2021/08/27	2	36.70	0	0.00	37.10	2	2,578	0.08%
2021/08/26	0	0.00	2	36.65	37.05	-2	2,560	-0.08%
2021/08/25	3	36.15	0	0.00	36.20	3	2,532	0.12%
2021/08/24	0	0.00	0.2	35.00	35.40	-0.2	2,542	-0.01%
2021/08/23	0	0.00	2	34.66	35.00	-2	2,555	-0.08%
2021/08/20	3	33.42	0	0.00	33.50	3	2,566	0.12%
2021/08/19	0	0.00	2	33.70	34.15	-2	2,566	-0.08%
2021/08/18	0	0.00	167	34.09	34.40	-167	2,569	-6.50%	大賣/鉅額交易
2021/08/17	0	0.00	2	33.98	33.60	-2	2,587	-0.08%
2021/08/10	0	0.00	1	36.05	35.65	-1	2,708	-0.04%
2021/08/06	0	0.00	2	37.53	37.10	-2	2,774	-0.07%
2021/08/04	1	37.30	5	37.05	37.00	-4	2,871	-0.14%
2021/08/03	2	37.15	10	37.32	37.25	-8	2,919	-0.27%
2021/07/30	2	37.00	5	37.05	36.75	-3	2,922	-0.10%
2021/07/28	2	36.25	0	0.00	36.60	2	2,947	0.07%
2021/07/27	27	37.16	2	37.18	36.75	25	3,023	0.83%
2021/07/26	11	37.44	6	37.17	37.45	5	3,055	0.16%
2021/07/23	35	36.40	1	36.25	36.60	34	3,097	1.10%
2021/07/22	1	36.30	0	0.00	36.35	1	3,119	0.03%
2021/07/21	0	0.00	4	36.34	36.05	-4	3,160	-0.13%
2021/07/20	5	36.29	1	35.95	36.50	4	3,179	0.13%
2021/07/19	1	37.25	2	37.25	37.15	-1	3,154	-0.03%
2021/07/16	4	37.81	2	38.20	37.80	2	3,171	0.06%
2021/07/15	3	37.53	11	37.99	38.50	-8	3,163	-0.25%
2021/07/14	70	39.08	44	39.04	39.20	26	3,079	0.84%
2021/07/13	2	36.75	16	36.41	36.45	-14	2,536	-0.55%
2021/07/12	1	34.95	1	35.10	35.10	0	2,531	0.00%
2021/07/09	2	34.70	0	0.00	34.75	2	2,565	0.08%
2021/07/07	0	0.00	1	34.65	34.65	-1	2,714	-0.04%
2021/07/06	0	0.00	2	34.93	34.70	-2	2,796	-0.07%
2021/07/05	1	34.75	8	35.12	35.10	-7	2,894	-0.24%
2021/06/30	0	0.00	1	34.20	34.10	-1	3,669	-0.03%
2021/06/29	2	33.88	0	0.00	33.80	2	3,711	0.05%
2021/06/28	0	0.00	1.2	33.92	34.00	-1.2	3,752	-0.03%
2021/06/22	1	33.50	0	0.00	33.25	1	4,019	0.02%
2021/06/21	18	33.25	0	0.00	33.25	18	4,084	0.44%
2021/06/18	3	33.82	0	0.00	33.80	3	4,134	0.07%
2021/06/16	15	33.80	0	0.00	33.85	15	4,317	0.35%
2021/06/15	1	34.05	0	0.00	34.05	1	4,464	0.02%
2021/06/11	20	34.05	0	0.00	34.00	20	4,698	0.43%
2021/06/09	1	33.95	0	0.00	33.85	1	6,168	0.02%
2021/06/08	1	34.40	0	0.00	34.35	1	6,609	0.02%
2021/06/07	4	34.25	2	34.58	34.45	2	6,885	0.03%
2021/06/04	3	34.65	0	0.00	34.60	3	7,039	0.04%
2021/06/03	1	35.00	0	0.00	35.05	1	7,210	0.01%
2021/06/02	0	0.00	7	35.80	35.05	-7	7,306	-0.10%
2021/06/01	7	34.95	3	35.00	35.65	4	7,346	0.05%
2021/05/31	2	34.70	2	35.00	34.85	0	7,335	0.00%
2021/05/28	0	0.00	7	35.06	34.85	-7	7,328	-0.10%
2021/05/25	1	34.40	1	34.80	34.40	0	7,469	0.00%
2021/05/20	1	33.50	2	33.60	33.30	-1	7,448	-0.01%
2021/05/19	0	0.00	12	33.17	33.70	-12	7,403	-0.16%
2021/05/18	4	31.83	1	31.60	32.70	3	7,361	0.04%
2021/05/17	1	29.15	3	30.42	30.05	-2	7,332	-0.03%
2021/05/14	0	0.00	2	33.40	32.00	-2	7,275	-0.03%
2021/05/13	1	31.50	1	30.00	31.50	0	7,229	0.00%
2021/05/12	18	31.94	8	32.43	31.05	10	7,188	0.14%
2021/05/11	37	34.29	5	33.92	33.55	32	7,101	0.45%
2021/05/10	4	35.80	2	35.35	35.55	2	7,060	0.03%
2021/05/06	4	34.70	3	35.20	34.55	1	7,066	0.01%
2021/05/04	10	34.16	17	35.70	34.60	-7	7,035	-0.10%
2021/05/03	2	37.35	0	0.00	36.40	2	6,940	0.03%
2021/04/29	3	38.20	6	38.00	37.60	-3	6,891	-0.04%
2021/04/28	4	37.85	10	37.83	37.60	-6	6,831	-0.09%
2021/04/27	3	37.68	18	37.86	37.65	-15	6,827	-0.22%
2021/04/26	5	37.38	8	37.72	37.30	-3	6,782	-0.04%
2021/04/23	25	36.45	6	36.41	37.10	19	6,738	0.28%
2021/04/22	17	36.59	2	37.38	36.35	15	6,826	0.22%
2021/04/21	2	37.35	10	37.37	37.25	-8	6,792	-0.12%
2021/04/20	4	37.85	3	37.70	37.95	1	6,745	0.01%
2021/04/19	1	38.20	21	37.95	38.20	-20	6,736	-0.30%
2021/04/16	20	36.89	15	37.14	37.40	5	6,653	0.08%
2021/04/15	8	36.03	11	36.08	36.65	-3	6,719	-0.04%
2021/04/14	14	35.04	1	35.45	36.10	13	6,696	0.19%
2021/04/13	13	35.83	18	36.70	35.55	-5	6,630	-0.08%
2021/04/12	32	35.61	10	35.76	35.50	22	6,573	0.33%
2021/04/09	41	36.21	12	36.92	36.20	29	6,509	0.45%
2021/04/08	47	37.99	23	37.67	37.10	24	6,397	0.38%
2021/04/07	7	35.74	18.1	36.11	37.30	-11.1	5,947	-0.19%
2021/04/06	6	33.98	19	33.78	33.95	-13	5,669	-0.23%
2021/04/01	8.1	33.67	6	33.53	33.50	2.1	5,607	0.04%
2021/03/31	6	33.33	2	33.50	33.40	4	5,562	0.07%
2021/03/30	2	33.70	5	33.70	33.70	-3	5,528	-0.05%
2021/03/29	11	33.09	3	33.20	33.10	8	5,408	0.15%
2021/03/26	2	32.98	14	33.14	32.90	-12	5,378	-0.22%
2021/03/25	5	32.78	6	32.97	33.10	-1	5,350	-0.02%
2021/03/24	6	32.85	6	32.82	32.90	0	5,326	0.00%
2021/03/23	11	32.35	0	0.00	32.35	11	5,276	0.21%
2021/03/22	16	32.82	10	32.80	32.90	6	5,269	0.11%
2021/03/19	28	32.67	3	32.97	33.05	25	5,236	0.48%
2021/03/18	6	32.42	3	32.57	32.90	3	5,139	0.06%
2021/03/17	13	31.47	13	31.74	32.15	0	5,028	0.00%
2021/03/16	37	33.09	46.1	32.23	31.20	-9.1	4,832	-0.19%
2021/03/15	14	33.29	31	33.07	34.00	-17	4,042	-0.42%
2021/03/12	39	30.00	96.2	30.03	30.95	-57.2	3,546	-1.61%
2021/03/11	7	28.15	10	28.15	28.15	-3	3,104	-0.10%
2021/03/10	19.1	25.75	30	25.70	25.60	-10.9	2,856	-0.38%
2021/03/09	2	26.20	17	25.75	26.45	-15	2,738	-0.55%
2021/03/08	0	0.00	16	24.93	25.10	-16	2,611	-0.61%
2021/03/05	0	0.00	3	24.52	24.75	-3	2,537	-0.12%
2021/03/04	4	24.03	19	24.11	24.05	-15	2,504	-0.60%
2021/03/03	2	23.50	4	23.98	24.10	-2	2,515	-0.08%
2021/03/02	12	24.28	2	24.50	23.85	10	2,529	0.40%
2021/02/26	35	24.19	29	24.24	24.30	6	2,568	0.23%
2021/02/25	1	23.50	3	24.22	24.55	-2	2,544	-0.08%
2021/02/24	18	23.77	0	0.00	23.60	18	2,579	0.70%
2021/02/22	0	0.00	3	23.85	23.80	-3	2,704	-0.11%
2021/02/19	10	23.25	3	23.55	23.30	7	2,702	0.26%
2021/02/18	0	0.00	3	22.90	23.30	-3	2,735	-0.11%
2021/02/17	2	22.73	0	0.00	22.75	2	2,825	0.07%
2021/02/03	0	0.00	11	22.66	22.65	-11	3,000	-0.37%
2021/02/02	2	22.35	2	22.40	22.35	0	3,004	0.00%
2021/02/01	7	21.97	0	0.00	22.30	7	3,007	0.23%
2021/01/29	7	22.59	0	0.00	22.45	7	2,992	0.23%
2021/01/28	5	22.94	0	0.00	23.05	5	2,987	0.17%
2021/01/26	5	23.17	9	23.50	23.10	-4	2,999	-0.13%
2021/01/25	1	22.60	1	23.20	23.10	0	2,989	0.00%
2021/01/22	3	22.80	0	0.00	22.80	3	2,994	0.10%
2021/01/21	7	23.19	0	0.00	23.00	7	2,991	0.23%
2021/01/20	15	23.17	12	23.05	23.00	3	2,976	0.10%
2021/01/19	2	23.63	5	24.03	23.60	-3	2,942	-0.10%
2021/01/18	4	23.25	1	23.55	23.70	3	2,931	0.10%
2021/01/15	20	24.10	7	24.51	23.85	13	2,953	0.44%
2021/01/14	6	23.25	15	23.84	24.00	-9	2,860	-0.31%
2021/01/13	10	23.60	5	23.74	23.65	5	2,832	0.18%
2021/01/12	24	23.55	0	0.00	23.40	24	2,817	0.85%
2021/01/11	4	24.13	2	24.23	24.10	2	2,758	0.07%
2021/01/08	17	24.99	11	25.40	24.50	6	2,726	0.22%
2021/01/07	6	23.70	23	23.92	24.35	-17	2,505	-0.68%
2021/01/06	21	23.60	0	0.00	23.50	21	2,506	0.84%
2021/01/05	6	23.95	0	24.05	24.20	6	2,471	0.24%
2021/01/04	0	0.00	9	23.90	24.10	-9	2,441	-0.37%
2020/12/31	4	23.39	0	0.00	23.45	4	2,409	0.17%
2020/12/30	0	0.00	4	23.50	23.50	-4	2,403	-0.17%
2020/12/29	3	23.65	0	0.00	23.60	3	2,396	0.13%
2020/12/28	0	0.00	28	23.61	23.85	-28	2,381	-1.18%
2020/12/25	11	23.22	0	0.00	23.15	11	2,344	0.47%
2020/12/23	1	22.65	43	22.95	23.00	-42	2,319	-1.81%
2020/12/22	0.3	22.70	0.5	22.75	22.80	-0.1	2,337	-0.01%
2020/12/21	17	22.63	2	22.58	22.80	15	2,329	0.64%
2020/12/18	29	23.03	3	23.17	22.95	26	2,314	1.12%
2020/12/17	15	23.47	3	23.42	23.35	12	2,286	0.52%
2020/12/16	5	23.71	13	23.73	23.70	-8	2,269	-0.35%
2020/12/15	17	23.14	0	0.00	23.05	17	2,203	0.77%
2020/12/14	5	23.85	3	23.82	23.70	2	2,163	0.09%
2020/12/11	11	23.75	31	24.00	23.75	-20	2,160	-0.93%
2020/12/10	22	24.45	25	24.38	24.20	-3	2,226	-0.13%
2020/12/09	1	25.00	1	25.05	24.75	0	2,214	0.00%
2020/12/08	0	0.00	6	23.53	23.50	-6	2,086	-0.29%
2020/12/04	1	22.75	0	0.00	22.95	1	2,031	0.05%
2020/12/03	5	23.01	0	0.00	23.05	5	2,006	0.25%
2020/12/02	1	22.80	0	0.00	23.40	1	1,960	0.05%
2020/11/30	0	0.00	3	22.90	22.95	-3	1,904	-0.16%
2020/11/25	1	22.55	11	22.87	22.45	-10	1,856	-0.54%
2020/11/24	1	22.90	2	23.00	22.95	-1	1,799	-0.06%
2020/11/20	0	0.00	4.2	21.47	21.60	-4.2	1,758	-0.24%
2020/11/19	2	20.95	0	0.00	20.95	2	1,700	0.12%
2020/11/18	10	20.50	3	20.40	20.50	7	1,666	0.42%
2020/11/17	0	0.00	15	20.37	20.30	-15	1,650	-0.91%
2020/11/16	1	20.75	0	0.00	20.40	1	1,633	0.06%
2020/11/13	0	0.00	1	19.80	19.95	-1	1,667	-0.06%
2020/11/10	0	0.00	2	18.60	18.65	-2	1,528	-0.13%
2020/11/09	5	18.60	0	0.00	18.60	5	1,575	0.32%
2020/11/05	0	0.00	37	18.50	18.50	-37	1,669	-2.22%
2020/11/04	37	18.65	39	18.45	18.45	-2	1,675	-0.12%
2020/11/02	37	18.20	0	0.00	18.30	37	1,654	2.24%
2020/10/30	0	0.00	12	18.40	18.20	-12	1,644	-0.73%
2020/10/29	0	0.00	2	17.95	18.05	-2	1,625	-0.12%
2020/10/26	1	18.30	1	18.50	18.40	0	1,613	0.00%
2020/10/23	0	0.00	14	18.36	18.45	-14	1,606	-0.87%
2020/10/22	10	18.35	13	18.32	18.35	-3	1,571	-0.19%
2020/10/21	0	0.00	10	17.98	17.90	-10	1,535	-0.65%
2020/10/20	0	0.00	2	17.90	17.80	-2	1,529	-0.13%
2020/10/19	1	17.90	0	0.00	17.95	1	1,522	0.07%
2020/10/14	0	0.00	1	17.55	17.95	-1	1,482	-0.07%
2020/10/07	0	0.00	80	17.50	17.50	-80	1,454	-5.50%
2020/10/06	1	17.40	0	0.00	17.45	1	1,454	0.07%
2020/09/30	2	17.10	2	17.20	17.15	0	1,472	0.00%
2020/09/15	85	18.35	10	18.35	18.35	75	1,488	5.04%
2020/09/14	2	17.50	11	18.00	18.15	-9	1,378	-0.65%
2020/09/11	11	17.50	4	17.70	17.45	7	1,344	0.52%
2020/09/08	1	18.10	1	18.05	18.05	0	1,314	0.00%
2020/09/04	0	0.00	1	17.95	17.95	-1	1,326	-0.08%
2020/09/03	1	18.25	2	18.20	18.20	-1	1,312	-0.08%
2020/09/02	3	18.22	0	0.00	18.20	3	1,315	0.23%
2020/09/01	1	18.30	1	18.30	18.30	0	1,306	0.00%
2020/08/31	0	0.00	5	18.45	18.45	-5	1,305	-0.38%
2020/08/28	0	0.00	120	18.62	18.50	-120	1,327	-9.04%	大賣/鉅額交易
2020/08/26	8	19.18	11	19.01	18.80	-3	1,491	-0.20%
2020/08/25	0	0.00	0.3	18.70	18.85	-0.3	1,387	-0.02%
2020/08/24	1	18.55	8	18.44	18.55	-7	1,356	-0.52%
2020/08/21	21	18.04	0	0.00	17.95	21	1,321	1.59%
2020/08/20	0	0.00	2	17.75	17.70	-2	1,310	-0.15%
2020/08/19	101	18.95	0	0.00	18.50	101	1,280	7.89%	大買/鉅額交易
2020/08/17	0	0.00	1	17.95	18.00	-1	1,193	-0.08%
2020/08/13	4	17.93	0	0.00	17.75	4	1,202	0.33%
2020/08/11	0	0.00	3	18.08	18.15	-3	1,151	-0.26%
2020/08/10	5	17.50	0	0.00	17.55	5	1,100	0.45%
2020/08/06	1	16.70	0	0.00	16.65	1	1,161	0.09%
2020/07/31	0	0.00	8	16.65	16.70	-8	1,203	-0.66%
2020/07/29	1	16.05	0	0.00	16.05	1	1,240	0.08%
2020/07/27	1	16.50	0	0.00	16.10	1	1,244	0.08%
2020/07/21	0	0.00	1	16.60	16.65	-1	1,261	-0.08%
2020/07/20	1	16.40	0	0.00	16.50	1	1,263	0.08%
2020/07/17	1	16.70	0	0.00	16.50	1	1,268	0.08%
2020/07/14	1	16.60	30	16.64	16.60	-29	1,297	-2.24%
2020/07/13	31	16.85	0	0.00	16.95	31	1,341	2.31%
2020/07/10	1	17.00	0	0.00	16.80	1	1,369	0.07%
2020/07/09	2	17.45	30	17.43	17.25	-28	1,366	-2.05%
2020/07/08	2	17.45	0	0.00	17.45	2	1,362	0.15%
2020/07/07	0.3	18.35	10	18.35	18.35	-9.7	1,346	-0.72%
2020/07/06	30	18.37	0	0.00	18.40	30	1,341	2.24%
2020/07/03	0.6	18.30	0	0.00	18.35	0.6	1,394	0.04%
2020/07/02	1	18.05	0	0.00	18.20	1	1,397	0.07%
2020/07/01	14	17.99	0	0.00	17.95	14	1,388	1.01%
2020/06/22	0	0.00	1	18.00	17.95	-1	1,404	-0.07%
2020/06/18	2	17.80	0	0.00	17.80	2	1,448	0.14%
2020/06/17	2	17.75	0	0.00	17.75	2	1,455	0.14%
2020/06/16	2	17.50	1	17.55	17.70	1	1,475	0.07%
2020/06/15	4	17.53	0	0.00	17.50	4	1,504	0.27%
2020/06/11	2	17.80	0	0.00	17.60	2	1,550	0.13%
2020/06/09	1	18.35	0	0.00	18.15	1	1,577	0.06%
2020/06/08	17	18.56	0	0.00	18.60	17	1,579	1.08%
2020/06/05	0	0.00	4	18.63	18.50	-4	1,570	-0.25%
2020/06/04	15	18.55	6	18.62	18.45	9	1,566	0.57%
2020/06/03	22	18.83	6	18.75	18.75	16	1,549	1.03%
2020/06/02	0	0.00	5	18.40	18.80	-5	1,420	-0.35%
2020/05/29	3	17.73	0	0.00	17.65	3	1,344	0.22%
2020/05/28	3	17.80	0	0.00	17.70	3	1,344	0.22%
2020/05/27	5	17.76	5	17.85	17.85	0	1,342	0.00%
2020/05/25	0	0.00	2	18.03	18.00	-2	1,341	-0.15%
2020/05/22	2	17.93	0	0.00	17.60	2	1,323	0.15%
2020/05/21	0	0.00	6.4	17.98	18.15	-6.4	1,269	-0.50%
2020/05/20	3	17.58	0	0.00	17.65	3	1,233	0.24%
2020/05/19	8	17.83	3	18.07	17.70	5	1,227	0.41%
2020/05/18	0	0.00	3	17.27	17.85	-3	1,189	-0.25%
2020/05/14	2	17.50	0	0.00	17.35	2	1,159	0.17%
2020/05/13	4	18.04	1	17.95	17.95	3	1,135	0.26%
2020/05/11	0	0.00	16	17.20	17.40	-16	1,046	-1.53%
2020/04/27	0	0.00	5	16.39	16.45	-5	1,034	-0.48%
2020/04/24	0	0.00	1	16.00	16.05	-1	1,020	-0.10%
2020/04/23	10	16.00	1	15.90	15.95	9	1,022	0.88%
2020/04/21	3	15.82	0	0.00	15.60	3	1,012	0.30%
2020/04/17	4	16.10	0	0.00	16.05	4	1,003	0.40%
2020/04/16	3	16.38	0	0.00	16.35	3	984	0.30%
2020/04/15	2	15.80	12	16.42	16.25	-10	937	-1.07%
2020/04/10	0	15.40	0	0.00	15.50	0	934	0.00%
2020/04/09	2	15.20	2	15.45	15.50	0	1,022	0.00%
2020/04/08	2	15.15	2.1	15.39	15.25	-0.1	1,010	-0.01%
2020/04/06	0	0.00	2	14.25	14.55	-2	922	-0.22%
2020/04/01	0	0.00	2	14.50	14.45	-2	922	-0.22%
2020/03/24	0	14.30	2	14.10	14.20	-2	966	-0.21%
2020/03/20	2	13.80	0	0.00	13.70	2	967	0.21%
2020/03/19	0	0.00	6	13.18	12.90	-6	954	-0.63%
2020/03/18	2	14.25	0	0.00	13.60	2	974	0.21%
2020/03/16	5	13.50	6	14.02	13.50	-1	1,036	-0.10%
2020/03/13	2	13.15	14	12.95	13.40	-12	1,025	-1.17%
2020/03/12	1.1	14.28	5	14.55	14.15	-3.9	1,032	-0.38%
2020/03/10	1	14.85	0	0.00	15.35	1	1,034	0.10%
2020/03/09	0	0.00	3	15.20	15.15	-3	1,073	-0.28%
2020/03/03	0	0.00	1	15.90	15.90	-1	1,186	-0.08%
2020/02/19	3	16.65	0	0.00	16.55	3	1,196	0.25%
2020/02/13	3	16.70	0	0.00	16.60	3	1,322	0.23%
2020/02/12	5	16.60	0	0.00	16.65	5	1,338	0.37%
2020/02/06	1	17.00	0	0.00	16.95	1	1,552	0.06%
2020/02/04	0	0.00	2	16.65	16.65	-2	1,568	-0.13%
2020/02/03	12	15.63	0	0.00	15.75	12	1,576	0.76%
2020/01/31	2	16.55	0	0.00	16.70	2	1,591	0.13%
2020/01/30	14	16.77	0	0.00	16.65	14	1,630	0.86%
2020/01/20	2	18.50	0	0.00	18.50	2	1,615	0.12%
2020/01/14	0	0.00	8	18.65	18.70	-8	1,771	-0.45%
2020/01/13	2	18.50	0	0.00	18.55	2	1,820	0.11%
2020/01/09	0	0.00	26	18.35	18.40	-26	2,214	-1.17%
2020/01/08	17	18.31	0	0.00	18.20	17	2,335	0.73%
2020/01/06	6	19.15	0	0.00	19.00	6	2,477	0.24%
2020/01/03	25	19.78	0	0.00	19.55	25	2,587	0.97%
2019/12/23	0	0.00	4	19.30	19.30	-4	2,621	-0.15%
2019/12/20	0	0.00	1	18.90	18.90	-1	2,682	-0.04%
2019/12/19	0	0.00	1	18.90	18.70	-1	2,854	-0.04%
2019/12/18	5	18.70	0	0.00	18.70	5	2,981	0.17%
2019/12/13	11	19.21	1	19.15	18.90	10	3,032	0.33%
2019/12/12	12	19.86	0	0.00	19.70	12	3,019	0.40%
2019/12/10	10	19.85	0	0.00	19.60	10	3,032	0.33%
2019/12/06	0	0.00	1	19.65	19.60	-1	3,180	-0.03%
2019/12/04	1	19.60	0	0.00	19.65	1	3,176	0.03%
2019/12/03	5	19.13	6	19.18	19.75	-1	3,130	-0.03%
2019/12/02	9	18.30	0	0.00	18.40	9	3,058	0.29%
2019/11/29	1	19.00	0	0.00	19.05	1	3,028	0.03%
2019/11/26	2	19.25	0	0.00	19.40	2	3,026	0.07%
2019/11/20	0	0.00	3	19.10	19.15	-3	3,087	-0.10%
2019/11/19	1	19.25	0	0.00	19.20	1	3,086	0.03%
2019/11/14	5	19.67	1	19.55	19.25	4	3,075	0.13%
2019/11/12	2	19.05	0	0.00	19.15	2	3,024	0.07%
2019/11/11	0	0.00	3	19.20	19.20	-3	3,036	-0.10%
2019/11/08	13	18.95	2	18.75	18.90	11	3,048	0.36%
2019/11/07	6	19.85	0	0.00	19.80	6	2,986	0.20%
2019/11/06	22	20.45	0	0.00	20.15	22	2,953	0.74%
2019/11/05	0	0.00	1	20.85	20.50	-1	2,884	-0.03%
2019/11/04	3	20.28	1	20.15	20.30	2	2,827	0.07%
2019/10/31	11	20.06	1	20.15	20.00	10	2,801	0.36%
2019/10/30	15	20.44	0	0.00	20.30	15	2,783	0.54%
2019/10/28	1	19.80	0	0.00	19.90	1	2,702	0.04%
2019/10/23	0	0.00	2.9	20.70	20.70	-2.9	2,612	-0.11%
2019/10/21	0	0.00	10	20.80	20.70	-10	2,533	-0.39%
2019/10/18	18	20.45	9.1	20.57	20.70	8.9	2,476	0.36%
2019/10/17	44	21.53	84	20.91	20.20	-40	2,411	-1.66%
2019/10/16	0	0.00	8	20.19	20.25	-8	2,077	-0.39%
2019/10/14	10	20.10	3	20.08	19.80	7	1,901	0.37%
2019/10/09	0	0.00	8	19.19	19.35	-8	1,770	-0.45%
2019/10/08	0	0.00	1	18.55	18.65	-1	1,645	-0.06%
2019/10/07	2	19.28	10	19.18	18.85	-8	1,624	-0.49%
2019/10/04	6	18.73	3	18.92	19.00	3	1,582	0.19%
2019/10/03	0	0.00	1.4	18.13	18.30	-1.4	1,526	-0.09%
2019/10/02	0	0.00	0.3	18.15	18.20	-0.3	1,506	-0.02%
2019/10/01	2	17.90	5	18.00	17.95	-3	1,479	-0.20%
2019/09/27	2	17.85	0	0.00	17.90	2	1,465	0.14%
2019/09/26	6	17.87	0	0.00	17.80	6	1,437	0.42%
2019/09/25	2	17.38	1	17.65	17.65	1	1,401	0.07%
2019/09/24	4	19.78	51	19.48	18.25	-47	1,312	-3.58%
2019/09/23	59	19.09	12.3	19.31	19.80	46.7	1,127	4.14%
2019/09/19	2	18.05	4	17.75	17.80	-2	959	-0.21%
2019/09/18	0	0.00	8	18.00	17.95	-8	933	-0.86%
2019/09/17	8	17.98	12	17.99	18.05	-4	895	-0.45%
2019/09/16	2	18.05	3	17.80	17.80	-1	861	-0.12%
2019/09/12	0	0.00	5	17.74	17.60	-5	815	-0.61%
2019/09/11	2	17.30	3	17.25	17.65	-1	727	-0.14%
2019/09/10	21	16.64	1	16.95	16.75	20	616	3.25%
2019/09/09	0	0.00	6	15.75	15.95	-6	527	-1.14%
2019/09/05	0	0.00	1	15.35	15.40	-1	500	-0.20%
2019/09/04	2	15.20	0	0.00	15.30	2	495	0.40%
2019/08/30	0	0.00	23	15.20	15.15	-23	473	-4.86%
2019/08/28	23	15.37	0	0.00	14.95	23	461	4.98%
2019/08/27	0	0.00	29	15.20	14.95	-29	446	-6.49%
2019/08/26	4.1	15.02	1	15.00	15.05	3.1	431	0.72%
2019/08/23	24	14.94	0	0.00	15.05	24	406	5.91%
2019/08/19	0	0.00	1	14.45	14.60	-1	349	-0.29%
2019/08/15	1	14.35	1	14.40	14.50	0	315	0.00%
2019/08/13	0	0.00	2	14.10	14.10	-2	263	-0.76%
2019/07/30	0	0.00	1	13.85	13.75	-1	224	-0.45%
2019/07/29	2	13.60	0	0.00	13.80	2	213	0.94%
2019/07/22	0	13.30	0	0.00	13.35	0	197	0.01%
2019/07/16	5	13.50	1	13.45	13.40	4	198	2.01%
2019/07/15	0	0.00	2	13.50	13.55	-2	197	-1.01%
2019/07/11	0	0.00	1	13.45	13.40	-1	207	-0.48%
2019/07/10	1	13.40	0	0.00	13.35	1	208	0.48%
2019/07/09	0	0.00	2	13.50	13.40	-2	212	-0.94%
2019/06/27	0	13.15	0	0.00	13.15	0	233	0.01%
2019/06/18	0.3	13.50	0	0.00	13.60	0.3	344	0.09%
2019/06/12	0	0.00	15	13.55	13.65	-15	417	-3.59%
2019/06/04	0	0.00	3	13.50	13.30	-3	438	-0.68%
2019/05/31	0.1	13.55	0	0.00	13.60	0.1	457	0.02%
2019/05/21	15	13.20	0	0.00	13.25	15	476	3.15%
2019/04/30	2	13.80	0	0.00	13.80	2	491	0.41%
2019/04/17	0	0.00	1	14.15	14.15	-1	494	-0.20%
2019/04/15	0	0.00	2	14.20	14.10	-2	485	-0.41%
2019/04/10	0	0.00	3	14.25	14.20	-3	480	-0.62%
2019/04/03	0	0.00	2	14.15	14.15	-2	468	-0.43%
2019/04/02	2	13.95	0	0.00	14.00	2	469	0.43%
2019/03/29	1	14.20	0	0.00	14.05	1	460	0.22%
2019/03/26	2	14.00	5	14.03	14.00	-3	457	-0.66%
2019/03/22	11	14.62	0	0.00	14.45	11	455	2.41%
2019/03/21	1	14.40	1	14.35	14.55	0	386	0.00%
2019/03/20	3	14.35	4	14.20	14.20	-1	374	-0.27%
2019/03/11	2	13.55	0	0.00	13.60	2	505	0.40%
2019/03/06	3	13.85	0	0.00	13.70	3	522	0.57%
2019/02/18	1	13.40	0	0.00	13.50	1	501	0.20%
2019/01/22	0	0.00	6	13.12	13.15	-6	499	-1.20%
2019/01/18	6	13.28	0	0.00	13.25	6	510	1.18%
2018/12/17	2	14.00	0	0.00	13.80	2	549	0.36%
2018/12/14	0	0.00	2	13.70	13.70	-2	541	-0.37%
2018/12/13	0	0.00	9	14.00	13.90	-9	537	-1.67%
2018/12/12	16	14.14	13	14.17	14.25	3	521	0.58%
2018/12/11	2	13.90	0	0.00	13.60	2	458	0.44%
2018/12/07	1	13.70	1	13.65	13.60	0	410	0.00%
2018/12/05	5	13.83	3	13.50	13.55	2	366	0.55%
2018/11/16	4	12.39	0	0.00	12.40	4	389	1.03%
2018/11/14	0	0.00	20	12.15	12.25	-20	394	-5.07%
2018/10/18	0	13.20	0	0.00	13.15	0	434	0.00%
2018/10/15	0	0.00	10	13.20	13.10	-10	440	-2.27%
2018/10/12	2	12.90	0	0.00	13.05	2	442	0.45%
2018/10/03	0	0.00	30	15.10	15.10	-30	419	-7.15%
2018/10/02	0	0.00	10	15.10	15.20	-10	425	-2.35%
2018/09/28	3	15.10	0	0.00	15.10	3	433	0.69%
2018/09/25	0.1	15.40	0	0.00	15.45	0.1	441	0.01%
2018/09/19	0	0.00	2	15.70	15.65	-2	596	-0.34%
2018/09/17	0	15.70	0	0.00	15.60	0	623	0.01%
2018/09/12	0	0.00	1	15.45	15.50	-1	632	-0.16%
2018/09/11	0.3	15.70	0	0.00	15.70	0.3	644	0.05%
2018/09/06	2	16.30	0	0.00	16.25	2	842	0.24%
2018/09/05	11	16.50	0	0.00	16.45	11	858	1.28%
2018/09/04	10	16.70	20	16.95	16.65	-10	924	-1.08%
2018/08/31	1	16.90	4	16.45	16.90	-3	938	-0.32%
2018/08/30	1	16.30	1.4	16.36	16.50	-0.4	920	-0.04%
2018/08/27	41	16.25	10	16.20	16.55	31	1,008	3.07%
2018/08/24	10	15.90	0	0.00	15.95	10	1,001	1.00%
2018/08/15	4	16.45	17	16.39	16.55	-13	1,004	-1.29%
2018/08/14	17	16.47	0	0.00	16.60	17	997	1.70%
2018/08/09	0	0.00	1	16.90	17.05	-1	997	-0.10%
2018/07/27	0	0.00	1	17.00	17.05	-1	1,021	-0.10%
2018/07/25	1	17.20	0	0.00	17.05	1	1,028	0.10%
2018/07/17	1	17.25	0	0.00	17.00	1	1,056	0.09%
2018/07/09	1	16.70	0	0.00	16.65	1	1,091	0.09%
2018/07/05	0	0.00	1	17.00	16.75	-1	1,097	-0.09%
2018/07/04	3	17.80	0	0.00	17.75	3	1,100	0.27%
2018/07/03	1	18.00	0	0.00	17.80	1	1,100	0.09%
2018/06/29	0	0.00	5	18.75	18.35	-5	1,111	-0.45%
2018/06/28	6	18.63	0	0.00	18.70	6	1,097	0.55%
2018/06/19	0	0.00	9	18.28	18.10	-9	1,049	-0.86%
2018/06/15	59	19.06	14	18.90	18.80	45	1,035	4.35%
2018/06/14	0	0.00	1	18.80	18.85	-1	887	-0.11%
2018/06/13	3	18.40	0	0.00	18.20	3	865	0.35%
2018/06/12	15	18.77	7	18.29	18.65	8	867	0.92%
2018/06/08	0	0.00	2	17.98	17.95	-2	799	-0.25%
2018/06/04	11	18.20	2	18.30	18.40	9	854	1.05%
2018/06/01	3	17.30	12	17.54	17.70	-9	785	-1.15%
2018/05/31	0	0.00	4	17.10	17.15	-4	774	-0.52%
2018/05/30	0	0.00	6	17.00	17.00	-6	779	-0.77%
2018/05/29	2	17.20	0	0.00	17.30	2	781	0.26%
2018/05/28	0	0.00	10	17.45	17.40	-10	802	-1.25%
2018/05/25	0	0.00	10	17.50	17.35	-10	811	-1.23%
2018/05/24	0	0.00	10	17.55	17.55	-10	836	-1.20%
2018/05/23	0	0.00	20	17.03	17.10	-20	830	-2.41%
2018/05/22	0	0.00	20	17.25	17.05	-20	843	-2.37%
2018/05/18	0	0.00	1	16.95	16.95	-1	850	-0.12%
2018/05/15	1	16.70	20	16.70	16.70	-19	895	-2.12%
2018/05/11	10	17.30	0	0.00	17.20	10	939	1.06%
2018/05/09	0	0.00	1	17.40	17.35	-1	975	-0.10%
2018/05/08	30	17.05	2	17.15	17.15	28	992	2.82%
2018/05/02	10	16.80	0	0.00	16.85	10	1,181	0.85%
2018/04/26	5	16.95	0	0.00	16.55	5	1,313	0.38%
2018/04/25	1	16.45	0	0.00	16.95	1	1,331	0.08%
2018/04/17	10	17.20	0	0.00	17.20	10	1,526	0.66%
2018/04/13	21	17.95	0	0.00	17.90	21	1,610	1.30%
2018/04/12	20	17.80	0	0.00	17.80	20	1,671	1.20%
2018/04/11	2	17.90	5	17.90	17.80	-3	1,712	-0.18%
2018/04/03	4	17.85	6	18.25	17.85	-2	1,804	-0.11%
2018/04/02	0	0.00	10	18.38	18.35	-10	1,799	-0.56%
2018/03/31	1	18.40	0	0.00	18.50	1	1,835	0.05%
2018/03/30	0	0.00	2	18.30	18.30	-2	1,881	-0.11%
2018/03/29	2	18.45	0	0.00	18.30	2	1,907	0.10%
2018/03/28	0	0.00	10	18.75	18.80	-10	1,895	-0.53%
2018/03/27	0	0.00	5	19.03	19.10	-5	1,869	-0.27%
2018/03/26	27	18.83	0	0.00	19.00	27	1,897	1.42%
2018/03/23	12	19.10	0	0.00	19.00	12	1,919	0.63%
2018/03/22	2	19.55	0	0.00	19.65	2	1,929	0.10%
2018/03/21	19	19.87	0	0.00	19.85	19	1,947	0.98%
2018/03/20	0	0.00	3	19.85	19.80	-3	1,996	-0.15%
2018/03/19	2	20.15	0	0.00	20.05	2	2,120	0.09%
2018/03/16	3	20.30	0	0.00	20.15	3	2,243	0.13%
2018/03/13	5	20.03	0	0.00	19.90	5	2,453	0.20%
2018/03/05	0	0.00	2	19.60	19.45	-2	2,909	-0.07%
2018/03/01	10	19.75	0	0.00	19.55	10	3,031	0.33%
2018/02/23	0	0.00	3	19.50	19.80	-3	3,097	-0.10%
2018/02/21	0	0.00	20	18.73	18.75	-20	3,194	-0.63%
2018/02/12	20	18.53	1	18.60	18.45	19	3,192	0.60%
2018/02/07	3	18.60	0	0.00	18.00	3	3,185	0.09%
2018/02/06	1	17.70	1	17.80	17.85	0	3,191	0.00%
2018/02/05	2	19.73	0	0.00	19.65	2	3,183	0.06%
2018/02/02	0	0.00	2	20.20	20.05	-2	3,243	-0.06%
2018/01/29	8.9	19.94	0	0.00	19.75	8.9	3,362	0.26%
2018/01/26	6	20.67	0	0.00	20.55	6	3,321	0.18%
2018/01/25	12	21.51	1	21.80	21.25	11	3,282	0.34%
2018/01/24	2	21.90	2	21.43	22.20	0	3,199	0.00%
2018/01/23	1	20.65	0	0.00	20.65	1	3,099	0.03%
2018/01/22	8	20.75	11	21.00	21.00	-3	3,085	-0.10%
2018/01/18	0	0.00	3	21.10	21.00	-3	3,038	-0.10%
2018/01/17	10	21.10	12	21.06	20.80	-2	3,021	-0.07%
2018/01/15	0	0.00	3	21.20	21.40	-3	2,956	-0.10%
2018/01/12	13	21.33	19	21.39	21.05	-6	2,921	-0.21%
2018/01/11	0	0.00	1	20.55	20.80	-1	2,832	-0.04%
2018/01/10	0	0.00	4	20.55	20.25	-4	2,792	-0.14%
2018/01/09	0	0.00	2	20.48	20.60	-2	2,745	-0.07%
2018/01/08	0	0.00	1.2	20.39	20.15	-1.2	2,689	-0.04%
2018/01/05	2	19.90	0	0.00	20.05	2	2,620	0.08%
2018/01/04	4	19.75	4	19.85	19.75	0	2,576	0.00%
2018/01/02	4	18.79	0	0.00	18.85	4	2,480	0.16%