鼎元 (2426)-美好-楊梅券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
17.40
漲跌
▲0.05
漲幅
+0.29%
成交量
163張
產業
上市光電類股
358人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鼎元 (2426)籌碼相關－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/03/28	3	18.10	0	0.00	18.00	3	771	0.39%
2024/03/14	0	0.00	1	18.20	18.10	-1	778	-0.13%
2024/03/01	0	19.30	0	0.00	19.20	0	709	0.00%
2024/02/27	0	19.65	0.8	19.50	19.55	-0.8	699	-0.12%
2024/02/21	0	0.00	1	20.10	19.85	-1	680	-0.15%
2024/02/20	0	0.00	1	20.00	19.85	-1	672	-0.15%
2024/01/25	1	19.25	1	19.05	19.15	0	586	0.00%
2024/01/18	1	18.70	0	0.00	18.60	1	570	0.18%
2024/01/16	0	0.00	1	18.90	18.90	-1	596	-0.17%
2024/01/12	1	19.40	0	0.00	18.75	1	576	0.17%
2024/01/11	0	0.00	1	19.15	19.00	-1	553	-0.18%
2024/01/10	5	18.69	4	18.55	18.50	1	486	0.21%
2024/01/09	1	18.40	1	18.35	18.30	0	479	0.00%
2024/01/04	1	18.15	0	0.00	18.15	1	633	0.16%
2023/12/14	0	0.00	1	19.45	19.15	-1	650	-0.15%
2023/12/12	0	0.00	10	19.05	19.05	-10	644	-1.55%
2023/12/06	0	0.00	1	18.85	18.95	-1	697	-0.14%
2023/11/30	0	0.00	1	19.05	19.00	-1	696	-0.14%
2023/11/28	1	18.90	0	0.00	18.95	1	697	0.14%
2023/11/24	0	0.00	0.1	18.95	19.00	-0.1	697	-0.01%
2023/11/22	1	18.95	0	0.00	18.80	1	674	0.15%
2023/10/30	0	0.00	1	18.55	18.50	-1	770	-0.13%
2023/10/27	0	0.00	1	18.50	18.50	-1	881	-0.11%
2023/10/25	1	19.15	1	18.95	18.95	0	1,140	0.00%
2023/10/24	0	0.00	5	18.95	18.95	-5	1,133	-0.44%
2023/10/16	1	18.55	1	18.70	18.45	0	1,145	0.00%
2023/10/13	1	18.50	1	18.60	18.80	0	1,128	0.00%
2023/09/20	1	17.80	0	0.00	17.80	1	1,064	0.09%
2023/09/15	5	18.25	0	0.00	18.20	5	1,080	0.46%
2023/09/14	1	18.84	0	0.00	18.25	1	1,079	0.10%
2023/08/11	1	18.20	0	0.00	18.15	1	1,067	0.09%
2023/08/09	1	18.80	0	0.00	18.80	1	1,041	0.10%
2023/08/02	0	0.00	0	19.75	19.70	0	998	0.00%
2023/08/01	0	0.00	1	20.90	20.10	-1	965	-0.10%
2023/07/31	11.1	21.13	2.2	20.88	21.60	8.9	862	1.03%
2023/07/28	2	19.65	1	19.65	19.65	1	642	0.16%
2023/07/20	0	0.00	1	19.40	19.45	-1	604	-0.17%
2023/07/17	0	0.00	1	19.20	19.15	-1	605	-0.17%
2023/07/06	0	0.00	1	19.05	18.95	-1	624	-0.16%
2023/07/04	0	0.00	1	18.40	18.60	-1	640	-0.16%
2023/06/20	0	0.00	5	18.60	18.70	-5	781	-0.64%
2023/06/14	0	0.00	2	18.50	18.45	-2	780	-0.26%
2023/06/13	0	0.00	1	18.60	18.50	-1	778	-0.13%
2023/06/12	1	18.55	0	0.00	18.60	1	777	0.13%
2023/06/07	0	0.00	2	18.98	19.00	-2	781	-0.26%
2023/05/26	0	0.00	32	18.10	18.10	-32	763	-4.19%
2023/05/18	0	0.00	25	18.10	18.10	-25	795	-3.14%
2023/05/17	0	0.00	5	18.10	18.10	-5	793	-0.63%
2023/05/16	0	0.00	5	17.85	17.80	-5	788	-0.63%
2023/05/15	0	0.00	6	17.70	17.70	-6	786	-0.76%
2023/05/11	10	17.95	0	0.00	17.95	10	782	1.28%
2023/04/21	5	18.30	0	0.00	18.25	5	736	0.68%
2023/04/20	9	19.01	2	18.95	18.95	7	716	0.98%
2023/04/19	10	19.60	1	19.55	19.50	9	720	1.25%
2023/04/17	5	19.40	1	19.35	19.35	4	684	0.58%
2023/04/14	6	19.15	1	19.20	19.15	5	669	0.75%
2023/04/13	2	19.25	0	0.00	19.15	2	650	0.31%
2023/04/12	5	19.20	0	0.00	19.35	5	638	0.78%
2023/04/11	1	19.10	0	0.00	19.20	1	621	0.16%
2023/04/10	26	19.24	0	0.00	19.20	26	606	4.29%
2023/04/06	1	18.35	0	0.00	18.45	1	561	0.18%
2023/03/31	2	18.80	8	18.60	18.65	-6	556	-1.08%
2023/03/30	6	19.05	0	0.00	18.95	6	536	1.12%
2023/03/29	0	0.00	2	19.65	19.15	-2	478	-0.42%
2023/03/22	0	0.00	0	18.20	18.25	0	377	0.00%
2023/03/16	0	0.00	8	17.70	17.80	-8	362	-2.21%
2023/03/15	0	0.00	10	17.85	17.80	-10	361	-2.77%
2023/03/13	0	17.80	0	0.00	17.75	0	361	0.00%
2023/02/08	0	0.00	6	17.70	17.65	-6	334	-1.79%
2023/02/06	0	17.65	0	0.00	17.45	0	338	0.00%
2023/01/16	3	16.70	0	0.00	16.65	3	361	0.83%
2022/12/29	1	16.60	0	0.00	16.60	1	397	0.25%
2022/12/21	3	16.90	0	0.00	16.90	3	437	0.69%
2022/12/07	0	0.00	2	17.70	17.65	-2	474	-0.42%
2022/12/01	2	18.40	0	0.00	18.35	2	507	0.39%
2022/11/17	1	17.45	1	17.35	17.65	0	519	0.00%
2022/11/16	0	0.00	1	17.40	17.30	-1	523	-0.19%
2022/11/15	4	17.41	3	17.43	17.35	1	522	0.19%
2022/11/09	3	16.75	3	16.70	16.60	0	592	0.00%
2022/11/03	0	0.00	3	15.70	16.00	-3	611	-0.49%
2022/10/27	3	15.55	0	0.00	15.55	3	784	0.38%
2022/10/17	0	0.00	1	15.50	15.65	-1	747	-0.13%
2022/10/14	1	15.70	1	15.80	15.85	0	752	0.00%
2022/10/06	3	16.30	4	16.20	16.20	-1	746	-0.13%
2022/10/03	2	15.35	0	0.00	15.65	2	750	0.27%
2022/09/29	0	0.00	0	15.00	15.45	0	767	0.00%
2022/09/28	5	14.70	1	15.70	14.70	4	768	0.52%
2022/09/26	1	15.90	0	0.00	15.70	1	775	0.13%
2022/09/23	0	0.00	5	17.10	17.10	-5	782	-0.64%
2022/09/22	0	0.00	1	17.40	17.45	-1	794	-0.13%
2022/09/12	1	18.30	0	0.00	18.05	1	844	0.12%
2022/09/05	1	17.90	0	0.00	17.80	1	827	0.12%
2022/08/19	0	0.00	1	18.95	18.85	-1	830	-0.12%
2022/08/18	1	18.65	5	18.90	18.90	-4	826	-0.48%
2022/08/17	5	19.75	1	19.75	19.95	4	794	0.50%
2022/08/15	0	0.00	1	19.70	19.75	-1	754	-0.13%
2022/08/11	0	0.00	1	19.35	19.25	-1	740	-0.14%
2022/08/09	2	19.13	0	0.00	19.15	2	739	0.27%
2022/08/08	4	19.88	1	20.10	19.45	3	729	0.41%
2022/08/05	2	19.80	0	0.00	19.80	2	651	0.31%
2022/08/03	0	0.00	1	18.10	18.10	-1	598	-0.17%
2022/07/06	0	0.00	1	18.30	17.75	-1	726	-0.14%
2022/07/05	0	0.00	1	18.45	18.55	-1	745	-0.13%
2022/07/01	2	18.08	0	0.00	17.50	2	752	0.27%
2022/06/21	0	0.00	20	20.20	20.40	-20	768	-2.60%
2022/06/20	1	20.00	0	0.00	19.35	1	769	0.13%
2022/06/14	2	21.35	0	0.00	21.10	2	819	0.24%
2022/06/02	0	0.00	1	22.85	22.70	-1	942	-0.11%
2022/05/26	0	22.20	0	0.00	21.85	0	1,073	0.00%
2022/04/27	1	21.00	0	0.00	21.10	1	3,157	0.03%
2022/04/25	3	22.32	0	0.00	22.15	3	3,609	0.08%
2022/04/21	0	0.00	1	23.60	23.60	-1	4,148	-0.02%
2022/04/15	2	22.93	0	0.00	22.85	2	5,316	0.04%
2022/04/12	1	23.70	0	0.00	23.55	1	5,416	0.02%
2022/04/11	2	24.10	0	0.00	24.05	2	5,438	0.04%
2022/04/07	4	24.96	100	25.13	24.90	-96	5,472	-1.75%
2022/04/01	1	25.95	0	0.00	25.90	1	5,572	0.02%
2022/03/31	1	26.40	1	26.40	26.20	0	5,708	0.00%
2022/03/30	0	0.00	5	26.70	26.70	-5	6,075	-0.08%
2022/03/29	0	0.00	2	26.60	26.50	-2	6,485	-0.03%
2022/03/28	1	26.10	1	26.40	26.45	0	6,499	0.00%
2022/03/25	0	0.00	1	26.60	26.30	-1	6,526	-0.02%
2022/03/23	1	26.60	1	26.90	26.70	0	6,589	0.00%
2022/03/21	1	26.60	7	26.65	26.60	-6	6,675	-0.09%
2022/03/18	0	0.00	5	26.28	26.85	-5	6,775	-0.07%
2022/03/17	0	0.00	2	25.95	26.15	-2	6,943	-0.03%
2022/03/16	0	0.00	5	25.50	25.55	-5	7,009	-0.07%
2022/03/14	1	25.55	0	0.00	25.35	1	7,443	0.01%
2022/03/11	5	25.30	0	0.00	25.15	5	8,695	0.06%
2022/03/10	0	0.00	2	25.48	25.35	-2	9,183	-0.02%
2022/03/09	1	24.85	3	24.70	24.85	-2	9,413	-0.02%
2022/03/08	1	24.55	0	0.00	24.10	1	9,496	0.01%
2022/03/04	0	0.00	3	26.27	26.30	-3	9,613	-0.03%
2022/03/03	0	0.00	1	26.95	26.60	-1	9,697	-0.01%
2022/03/02	1	26.40	0	0.00	26.60	1	9,829	0.01%
2022/03/01	6	26.43	3	26.47	26.60	3	9,921	0.03%
2022/02/25	1	26.20	10	26.00	26.15	-9	10,054	-0.09%
2022/02/24	4	26.41	2	26.63	26.40	2	10,479	0.02%
2022/02/23	1	27.05	3	27.47	27.45	-2	10,726	-0.02%
2022/02/22	4	26.63	0	0.00	26.65	4	11,358	0.04%
2022/02/21	1	26.90	0	0.00	27.20	1	11,578	0.01%
2022/02/18	8	27.30	0	0.00	27.35	8	11,849	0.07%
2022/02/17	10	27.93	4	27.75	27.75	6	11,849	0.05%
2022/02/16	6	28.32	1	28.45	28.05	5	11,889	0.04%
2022/02/15	10	28.42	0	0.00	28.05	10	11,860	0.08%
2022/02/14	7	29.16	10	28.98	28.75	-3	11,801	-0.03%
2022/02/11	15	29.52	14	29.98	29.15	1	11,726	0.01%
2022/02/10	7	29.31	4	29.15	29.05	3	11,467	0.03%
2022/02/09	3	28.82	27	28.63	29.30	-24	11,339	-0.21%
2022/02/08	1	27.15	1	27.60	27.60	0	11,185	0.00%
2022/02/07	2	26.48	3	26.52	26.85	-1	11,200	-0.01%
2022/01/26	4	26.19	3	25.93	25.90	1	11,229	0.01%
2022/01/25	6	26.43	3	26.48	26.15	3	11,375	0.03%
2022/01/24	5	27.27	14	27.29	27.15	-9	11,755	-0.08%
2022/01/21	24	28.56	4	28.15	28.15	20	11,747	0.17%
2022/01/20	62	30.09	100	29.93	29.80	-38	11,604	-0.33%
2022/01/19	6	29.63	31	29.64	29.50	-25	11,469	-0.22%
2022/01/18	6	29.64	22	29.56	29.00	-16	11,614	-0.14%
2022/01/17	26	29.28	7	29.51	29.80	19	11,613	0.16%
2022/01/14	2	29.20	6	29.13	29.30	-4	11,349	-0.04%
2022/01/13	19	29.17	5	28.92	28.80	14	11,118	0.13%
2022/01/12	23	29.10	27	29.12	29.40	-4	10,793	-0.04%
2022/01/11	8	28.46	2	28.15	28.00	6	10,303	0.06%
2022/01/10	0	0.00	3	27.45	27.55	-3	10,022	-0.03%
2022/01/07	1	27.10	1	27.35	26.70	0	9,973	0.00%
2022/01/06	1	27.55	0	0.00	27.55	1	9,912	0.01%
2022/01/05	6	27.85	0	0.00	27.80	6	9,891	0.06%
2022/01/04	5	28.10	2	28.20	28.05	3	9,874	0.03%
2022/01/03	0	0.00	5	28.05	28.30	-5	9,848	-0.05%
2021/12/30	1	28.50	1	28.35	28.35	0	9,832	0.00%
2021/12/29	1	28.45	1	28.70	28.60	0	9,809	0.00%
2021/12/28	3	28.60	0	0.00	28.60	3	9,793	0.03%
2021/12/27	5	29.11	1	29.00	29.05	4	9,747	0.04%
2021/12/24	128	29.80	20	29.58	29.70	108	9,637	1.12%	大買/鉅額交易
2021/12/23	11	29.53	29	29.33	29.00	-18	9,274	-0.19%
2021/12/22	0	0.00	1	28.05	28.00	-1	8,888	-0.01%
2021/12/21	1	28.00	1	28.10	28.15	0	8,859	0.00%
2021/12/20	0	0.00	3	27.75	27.65	-3	8,833	-0.03%
2021/12/17	12	28.18	0	0.00	27.85	12	8,817	0.14%
2021/12/16	0	0.00	1	28.50	28.35	-1	8,766	-0.01%
2021/12/15	1	28.00	6	27.92	27.90	-5	8,714	-0.06%
2021/12/14	9	27.96	1	28.40	27.85	8	8,675	0.09%
2021/12/13	2	28.65	3	28.85	28.95	-1	8,582	-0.01%
2021/12/10	8	27.86	7	27.85	27.85	1	8,394	0.01%
2021/12/09	1	28.55	0	0.00	28.10	1	8,321	0.01%
2021/12/08	33	28.93	13	28.42	28.50	20	8,188	0.24%
2021/12/07	181	31.43	96	29.29	28.80	85	7,864	1.08%	大買/
2021/12/06	4	30.25	12	31.63	31.90	-8	6,609	-0.12%
2021/12/03	7	28.89	32	29.03	29.00	-25	6,148	-0.41%
2021/12/02	9	27.88	0	0.00	27.65	9	5,926	0.15%
2021/12/01	0	0.00	5	28.46	28.65	-5	5,864	-0.09%
2021/11/30	1	28.00	8	28.28	27.80	-7	5,791	-0.12%
2021/11/29	5	26.91	2	27.05	27.00	3	5,730	0.05%
2021/11/26	11	27.11	2	26.70	26.55	9	5,759	0.16%
2021/11/25	10	28.60	0	0.00	28.50	10	5,614	0.18%
2021/11/24	8	28.36	3	28.75	28.95	5	5,525	0.09%
2021/11/23	38	29.45	42	29.40	28.20	-4	5,386	-0.07%
2021/11/22	9	28.75	23	28.68	28.10	-14	4,921	-0.28%
2021/11/19	88	28.75	76	28.93	28.90	12	4,740	0.25%
2021/11/18	26	27.62	25	27.95	27.50	1	4,093	0.02%
2021/11/17	20	27.72	25	27.70	27.55	-5	3,850	-0.13%
2021/11/16	0	0.00	5	26.74	26.95	-5	3,583	-0.14%
2021/11/15	0	0.00	11	27.04	27.10	-11	3,562	-0.31%
2021/11/12	0	0.00	1	26.10	26.20	-1	3,550	-0.03%
2021/11/11	2	25.88	1	26.50	25.80	1	3,616	0.03%
2021/11/09	14	25.86	0	0.00	25.85	14	4,017	0.35%
2021/11/08	10	25.48	0	0.00	25.80	10	4,031	0.25%
2021/11/04	6	25.96	2	26.23	26.00	4	4,147	0.10%
2021/11/03	8	26.05	0	0.00	25.90	8	4,142	0.19%
2021/11/02	3	28.23	17	26.41	26.45	-14	4,150	-0.34%
2021/11/01	3	27.48	12	28.07	28.65	-9	3,976	-0.23%
2021/10/29	0	0.00	9	26.25	26.20	-9	3,590	-0.25%
2021/10/28	0	0.00	7	26.14	26.20	-7	3,631	-0.19%
2021/10/27	0	0.00	11	26.25	26.40	-11	3,619	-0.30%
2021/10/26	32	25.50	6	25.73	25.60	26	3,550	0.73%
2021/10/25	3	24.87	14	24.85	25.40	-11	3,268	-0.34%
2021/10/21	2	23.35	0	0.00	23.60	2	3,695	0.05%
2021/10/19	0	0.00	1	22.50	22.65	-1	5,172	-0.02%
2021/10/18	3	22.30	0	0.00	21.95	3	5,228	0.06%
2021/10/15	0	0.00	5	22.00	21.95	-5	5,311	-0.09%
2021/10/14	6	21.08	1	21.15	21.15	5	5,366	0.09%
2021/10/08	0	0.00	5	22.05	22.05	-5	5,671	-0.09%
2021/10/04	5	21.00	0	0.00	20.50	5	6,249	0.08%
2021/09/29	1	22.60	0	0.00	22.65	1	6,305	0.02%
2021/09/28	3	23.30	0	0.00	23.50	3	6,381	0.05%
2021/09/24	0	0.00	3	23.15	23.30	-3	6,444	-0.05%
2021/09/22	2	22.80	0	0.00	22.75	2	6,497	0.03%
2021/09/09	0	0.00	3	23.80	23.95	-3	6,640	-0.05%
2021/09/08	1	23.50	0	0.00	23.40	1	6,659	0.02%
2021/09/06	2	24.45	1	25.00	24.15	1	6,661	0.02%
2021/09/02	3	24.85	5	25.05	24.80	-2	6,647	-0.03%
2021/09/01	1	25.40	2	25.43	25.55	-1	6,695	-0.01%
2021/08/31	0	0.00	1	24.40	24.40	-1	6,575	-0.02%
2021/08/30	0	0.00	5	24.45	24.20	-5	6,625	-0.08%
2021/08/26	5	24.00	0	0.00	23.95	5	6,715	0.07%
2021/08/25	0	0.00	17	24.69	24.10	-17	6,763	-0.25%
2021/08/24	0	0.00	1	23.05	23.05	-1	6,679	-0.01%
2021/08/23	1	23.30	0	0.00	23.65	1	6,988	0.01%
2021/08/20	1	22.80	10	22.79	22.55	-9	7,072	-0.13%
2021/08/19	8	23.52	0	0.00	22.90	8	7,061	0.11%
2021/08/18	3.1	23.34	3	23.95	24.30	0.1	7,053	0.00%
2021/08/17	15	24.58	2	24.60	23.65	13	7,027	0.18%
2021/08/16	6	24.79	0	0.00	25.00	6	6,964	0.09%
2021/08/13	19	24.76	6	25.24	24.20	13	6,819	0.19%
2021/08/12	1	24.35	0	0.00	24.35	1	6,608	0.02%
2021/08/11	1	25.00	0	0.00	24.10	1	6,638	0.02%
2021/08/10	2	25.33	0	0.00	25.25	2	6,620	0.03%
2021/08/06	2	26.93	0	0.00	26.75	2	6,667	0.03%
2021/08/05	0	0.00	12	27.49	27.65	-12	6,726	-0.18%
2021/08/04	11	27.80	0	0.00	27.60	11	6,850	0.16%
2021/08/03	2	27.53	5	27.35	27.60	-3	6,884	-0.04%
2021/08/02	0	0.00	2	26.45	26.85	-2	6,823	-0.03%
2021/07/30	2	27.05	2	26.05	26.00	0	6,951	0.00%
2021/07/29	3	26.67	1	26.75	26.75	2	6,891	0.03%
2021/07/28	11	26.45	7	26.95	26.75	4	6,839	0.06%
2021/07/27	15	28.64	5	29.07	28.00	10	6,789	0.15%
2021/07/26	19	29.21	15	29.84	30.70	4	6,416	0.06%
2021/07/23	0	0.00	15	27.72	28.45	-15	5,689	-0.26%
2021/07/22	2	25.45	2	25.83	25.90	0	5,299	0.00%
2021/07/21	8	25.11	1	25.00	24.55	7	5,350	0.13%
2021/07/20	2	25.70	0	0.00	25.40	2	5,471	0.04%
2021/07/16	3	27.75	0	0.00	27.25	3	5,701	0.05%
2021/07/14	4	26.83	5	26.85	27.40	-1	5,970	-0.02%
2021/07/13	2	27.20	0	0.00	26.30	2	5,905	0.03%
2021/07/12	0	0.00	13.1	27.57	28.00	-13.1	5,795	-0.23%
2021/07/09	0	0.00	1	26.75	26.50	-1	5,735	-0.02%
2021/07/08	0	0.00	4	26.48	26.40	-4	5,862	-0.07%
2021/07/07	2	26.10	8	26.18	26.10	-6	6,010	-0.10%
2021/07/05	0	0.00	31.3	26.38	27.00	-31.3	6,531	-0.48%
2021/07/02	0	0.00	4	25.60	25.75	-4	6,555	-0.06%
2021/07/01	2	25.25	0	0.00	25.00	2	6,703	0.03%
2021/06/24	2	25.45	0	0.00	25.45	2	7,570	0.03%
2021/06/22	1	24.80	0	0.00	24.80	1	7,831	0.01%
2021/06/18	1	25.20	0	0.00	25.20	1	8,645	0.01%
2021/06/17	1	26.15	0	0.00	26.10	1	9,127	0.01%
2021/06/16	1	25.70	0	0.00	25.50	1	9,383	0.01%
2021/06/15	1	26.00	0	0.00	26.30	1	9,621	0.01%
2021/06/10	0	0.00	0.2	26.00	26.05	-0.2	10,729	0.00%
2021/06/07	5	25.80	0	0.00	26.10	5	11,699	0.04%
2021/06/04	5	26.80	0	0.00	26.50	5	11,835	0.04%
2021/06/02	10	26.55	10	26.45	26.35	0	12,373	0.00%
2021/06/01	17	27.13	2	27.30	27.10	15	12,561	0.12%
2021/05/31	21	27.58	4	27.70	27.35	17	12,728	0.13%
2021/05/28	0	0.00	2.4	26.68	27.50	-2.4	12,895	-0.02%
2021/05/25	2	24.95	4	25.20	24.95	-2	13,883	-0.01%
2021/05/21	0	0.00	3	23.98	24.10	-3	14,384	-0.02%
2021/05/20	3	23.52	0	0.00	23.20	3	14,838	0.02%
2021/05/19	2	23.08	11.4	23.49	24.10	-9.4	15,256	-0.06%
2021/05/18	10	23.00	0	0.00	23.00	10	15,295	0.07%
2021/05/14	0.1	23.00	1	23.90	22.05	-0.9	15,400	-0.01%
2021/05/13	1	22.70	0	0.00	22.50	1	15,377	0.01%
2021/05/11	2	25.20	0	0.00	24.80	2	15,366	0.01%
2021/05/07	0	0.00	1	28.00	28.00	-1	15,364	-0.01%
2021/05/05	0	0.00	1	25.90	26.00	-1	15,289	-0.01%
2021/05/04	1	27.00	0	0.00	26.50	1	15,303	0.01%
2021/05/03	0	0.00	0	29.40	28.65	0	15,246	0.00%
2021/04/29	2	29.35	0	0.00	29.15	2	15,280	0.01%
2021/04/28	0	0.00	15	29.98	30.05	-15	15,288	-0.10%
2021/04/27	15	29.77	9	29.41	29.40	6	16,413	0.04%
2021/04/26	20	29.54	13	29.58	29.50	7	16,989	0.04%
2021/04/23	5	28.60	3	28.27	29.25	2	16,878	0.01%
2021/04/22	16	28.89	7	28.84	28.20	9	16,846	0.05%
2021/04/21	11	30.08	1	30.00	30.00	10	16,624	0.06%
2021/04/20	2	29.15	3	29.38	29.45	-1	16,226	-0.01%
2021/04/19	0	0.00	4	28.78	28.85	-4	16,178	-0.02%
2021/04/16	3	28.67	1	28.85	28.85	2	16,094	0.01%
2021/04/15	5	29.24	4	29.10	29.15	1	16,057	0.01%
2021/04/14	2	28.70	15	28.07	28.70	-13	15,948	-0.08%
2021/04/13	8	28.63	0	29.55	28.15	8	15,915	0.05%
2021/04/12	4	29.54	2.1	30.63	29.45	2	15,873	0.01%
2021/04/09	25.1	31.76	14	30.64	30.60	11.1	16,140	0.07%
2021/04/08	18	30.57	21	30.17	30.15	-3	16,113	-0.02%
2021/04/07	0	0.00	6	30.39	30.40	-6	15,992	-0.04%
2021/04/06	23	31.15	34	30.71	30.95	-11	15,820	-0.07%
2021/04/01	12	29.77	31	30.12	30.10	-19	15,484	-0.12%
2021/03/31	1	28.70	0	0.00	28.70	1	15,144	0.01%
2021/03/30	9	29.21	13	29.10	28.90	-4	15,048	-0.03%
2021/03/29	8	29.04	22	28.70	28.70	-14	14,954	-0.09%
2021/03/26	13	28.98	4	28.94	28.80	9	14,863	0.06%
2021/03/25	25	29.28	7	29.04	29.30	18	14,778	0.12%
2021/03/24	0	0.00	7	28.71	29.95	-7	14,589	-0.05%
2021/03/23	21	29.77	6	29.12	28.45	15	14,320	0.10%
2021/03/22	12	30.06	14	30.60	30.85	-2	13,730	-0.01%
2021/03/19	4	29.73	18	29.45	29.60	-14	13,232	-0.11%
2021/03/18	3	28.98	16	28.80	29.40	-13	12,959	-0.10%
2021/03/17	27	28.82	22.8	28.67	28.70	4.2	12,735	0.03%
2021/03/16	19	27.49	1	27.25	27.90	18	12,323	0.15%
2021/03/15	8	26.28	10	26.82	27.15	-2	11,682	-0.02%
2021/03/12	1	24.60	5	24.65	24.70	-4	11,004	-0.04%
2021/03/11	4	24.00	45	23.96	24.00	-41	10,816	-0.38%
2021/03/10	27	23.85	36	24.03	24.00	-9	10,699	-0.08%
2021/03/09	0	0.00	2	23.78	23.70	-2	10,551	-0.02%
2021/03/08	9	23.15	17	23.49	23.35	-8	10,361	-0.08%
2021/03/05	5	22.57	9	23.41	22.55	-4	10,006	-0.04%
2021/03/04	0	0.00	4	23.13	23.00	-4	9,784	-0.04%
2021/03/03	12	23.11	5	23.12	22.60	7	9,624	0.07%
2021/03/02	19	22.33	4.1	22.06	22.10	14.9	9,136	0.16%
2021/02/26	69	22.32	34	21.68	22.65	35	8,961	0.39%
2021/02/25	20	22.00	26	21.11	21.45	-6	8,278	-0.07%
2021/02/24	1	21.20	102	20.69	21.20	-101	8,086	-1.25%	大賣/鉅額交易
2021/02/23	6	21.18	31	21.26	21.05	-25	7,939	-0.31%
2021/02/22	6	21.62	6	21.69	22.30	0	7,570	0.00%
2021/02/19	8	20.76	7	20.00	20.45	1	7,105	0.01%
2021/02/18	0	0.00	10	19.44	19.50	-10	6,690	-0.15%
2021/02/17	5	19.70	4	19.39	19.60	1	6,636	0.02%
2021/02/05	0	0.00	3	18.65	18.70	-3	6,497	-0.05%
2021/02/04	0	0.00	13	18.15	18.15	-13	6,452	-0.20%
2021/02/02	0	0.00	20	18.33	18.15	-20	6,487	-0.31%
2021/01/29	0	0.00	8	18.30	18.15	-8	6,354	-0.13%
2021/01/27	0	0.00	13	18.21	18.20	-13	6,337	-0.21%
2021/01/26	0	0.00	10	17.85	18.05	-10	6,302	-0.16%
2021/01/25	0	0.00	14	18.15	18.25	-14	6,262	-0.22%
2021/01/21	0	0.00	18	18.31	17.95	-18	6,225	-0.29%
2021/01/20	264	19.47	146	19.22	18.90	118	6,306	1.87%	大買/大賣/鉅額交易
2021/01/19	35	18.61	38.1	18.72	19.35	-3.1	5,228	-0.06%
2021/01/18	0.1	17.60	0.2	17.50	17.60	-0.1	4,729	0.00%
2021/01/15	0	0.00	13	17.49	17.20	-13	4,712	-0.28%
2021/01/14	15	17.37	0	0.00	17.30	15	4,693	0.32%
2021/01/13	20	17.05	0	0.00	16.95	20	4,797	0.42%
2021/01/11	1	17.10	0	0.00	17.00	1	4,866	0.02%
2021/01/08	0	0.00	10	16.50	16.80	-10	4,930	-0.20%
2021/01/07	5	16.55	55	17.05	16.95	-50	5,192	-0.96%
2021/01/06	4	16.68	2	17.20	16.50	2	5,356	0.04%
2021/01/05	11	17.76	11	17.51	17.60	0	5,270	0.00%
2021/01/04	12	18.22	25	18.14	18.15	-13	5,146	-0.25%
2020/12/31	20	16.65	30	17.35	17.30	-10	4,671	-0.21%
2020/12/29	1	16.25	0	0.00	16.25	1	4,316	0.02%
2020/12/28	2	16.10	0	0.00	16.15	2	4,324	0.05%
2020/12/24	0	0.00	3	16.10	16.05	-3	4,338	-0.07%
2020/12/23	0	0.00	5	16.00	15.95	-5	4,339	-0.12%
2020/12/22	0	0.00	10	16.10	15.70	-10	4,362	-0.23%
2020/12/21	1	15.50	0	0.00	15.80	1	4,398	0.02%
2020/12/14	0	0.00	0.6	16.35	16.40	-0.6	4,528	-0.01%
2020/12/11	0	0.00	1.6	16.50	16.35	-1.6	4,598	-0.03%
2020/12/09	50	17.15	5	17.20	17.15	45	4,836	0.93%
2020/12/04	5	17.05	16	16.93	16.95	-11	5,250	-0.21%
2020/12/03	0	0.00	10	16.70	16.60	-10	5,234	-0.19%
2020/12/01	0	0.00	1	16.75	16.85	-1	5,221	-0.02%
2020/11/25	0	0.00	19	16.49	16.35	-19	5,660	-0.34%
2020/11/24	50	16.45	12	16.47	16.35	38	5,775	0.66%
2020/11/20	12	16.37	2	16.35	16.40	10	5,944	0.17%
2020/11/19	1	16.35	0	0.00	16.55	1	6,455	0.02%
2020/11/18	1	16.00	0	0.00	16.20	1	6,680	0.01%
2020/11/17	5	15.90	0	0.00	16.00	5	6,742	0.07%
2020/11/16	7	16.15	51	16.15	16.15	-44	6,766	-0.65%
2020/11/13	5	16.30	7	16.19	16.35	-2	6,788	-0.03%
2020/11/12	10	16.43	3	16.30	16.30	7	6,803	0.10%
2020/11/11	2	16.50	0	0.00	16.45	2	6,843	0.03%
2020/11/10	14	16.75	6	16.98	16.75	8	7,185	0.11%
2020/11/09	10	17.32	21	17.30	17.15	-11	7,470	-0.15%
2020/11/06	2	17.85	0	0.00	17.50	2	7,405	0.03%
2020/11/05	5	17.90	2	17.85	17.80	3	7,404	0.04%
2020/11/03	0	0.00	1	17.40	17.35	-1	7,287	-0.01%
2020/11/02	1	17.30	0	0.00	17.25	1	7,258	0.01%
2020/10/30	6	17.73	0	0.00	17.50	6	7,221	0.08%
2020/10/29	9	17.56	2	17.30	18.05	7	7,131	0.10%
2020/10/28	41	18.38	28	18.15	17.80	13	7,030	0.18%
2020/10/27	11	18.00	12	17.56	18.25	-1	6,714	-0.01%
2020/10/26	11	17.75	13	17.85	17.60	-2	6,498	-0.03%
2020/10/23	0	0.00	16	17.54	17.45	-16	6,297	-0.25%
2020/10/22	2	17.30	3	17.17	17.05	-1	6,231	-0.02%
2020/10/21	7	17.79	4	17.73	17.55	3	6,193	0.05%
2020/10/20	0	0.00	2	17.45	17.40	-2	6,050	-0.03%
2020/10/19	5	17.05	6	17.10	17.25	-1	5,976	-0.02%
2020/10/16	0	0.00	5	17.22	16.55	-5	5,899	-0.08%
2020/10/15	1	17.35	83	17.91	17.15	-82	5,816	-1.41%
2020/10/14	28	16.87	12	16.80	16.80	16	5,519	0.29%
2020/10/08	22	15.85	5	15.85	15.75	17	5,248	0.32%
2020/09/25	0	0.00	6	14.50	14.65	-6	5,283	-0.11%
2020/09/24	27	15.02	0	0.00	15.00	27	5,257	0.51%
2020/09/23	10	15.60	0	0.00	15.60	10	5,210	0.19%
2020/09/22	30	15.75	3	15.85	15.75	27	5,176	0.52%
2020/09/15	18	16.22	0	0.00	16.20	18	4,948	0.36%
2020/09/14	5	16.65	0	0.00	16.40	5	4,909	0.10%
2020/09/11	19	16.34	2	16.55	16.45	17	4,748	0.36%
2020/09/10	0	0.00	23	16.75	16.85	-23	4,541	-0.51%
2020/09/03	0	0.00	5	16.20	16.20	-5	4,110	-0.12%
2020/09/02	7	16.64	5	16.70	16.50	2	4,039	0.05%
2020/09/01	0	0.00	5	16.40	16.40	-5	3,831	-0.13%
2020/08/28	6	15.67	0	0.00	15.90	6	3,591	0.17%
2020/08/27	5	15.55	10	15.95	15.50	-5	3,428	-0.15%
2020/08/26	15	15.83	0	15.90	16.05	15	3,360	0.45%
2020/08/25	5	16.30	15	16.19	16.20	-10	3,234	-0.31%
2020/08/24	0	0.00	23	16.03	16.55	-23	2,689	-0.86%
2020/08/20	56	14.46	0	0.00	14.50	56	2,338	2.39%
2020/08/19	23	15.50	0	0.00	15.45	23	2,265	1.02%
2020/08/17	11	15.50	7	15.59	15.75	4	2,171	0.18%
2020/08/14	18	15.51	32	15.43	15.70	-14	2,146	-0.65%
2020/08/13	3	15.05	21	15.10	15.15	-18	1,865	-0.96%
2020/08/12	2	13.90	0	0.00	13.80	2	1,556	0.13%
2020/08/11	2	14.10	10	14.25	14.10	-8	1,553	-0.52%
2020/07/28	10	13.05	0.1	12.90	12.90	9.9	2,129	0.46%
2020/07/21	0	0.00	10	13.65	13.70	-10	2,257	-0.44%
2020/07/20	5	13.35	14	13.35	13.40	-9	2,250	-0.40%
2020/07/17	5	13.45	0	0.00	13.45	5	2,258	0.22%
2020/07/10	10	13.70	0	0.00	13.60	10	2,249	0.44%
2020/07/06	10	14.20	0	0.00	14.20	10	2,175	0.46%
2020/07/02	6	13.90	0	0.00	13.90	6	2,152	0.28%
2020/06/30	0	0.00	5	13.50	13.60	-5	2,147	-0.23%
2020/06/29	10	13.40	0	0.00	13.45	10	2,153	0.46%
2020/06/23	8	13.66	0	0.00	13.65	8	2,152	0.37%
2020/06/18	8	14.27	10	14.00	14.25	-2	2,126	-0.09%
2020/06/17	0	0.00	4	13.60	14.00	-4	2,023	-0.20%
2020/06/15	10	13.20	0	0.00	13.00	10	2,021	0.49%
2020/06/05	0	0.00	1	14.05	13.85	-1	2,108	-0.05%
2020/06/04	2	14.00	0	0.00	13.85	2	2,098	0.10%
2020/06/02	0	0.00	1	13.80	13.80	-1	2,070	-0.05%
2020/06/01	6	13.76	0	0.00	13.80	6	2,061	0.29%
2020/05/25	0	0.00	10	13.45	13.45	-10	2,037	-0.49%
2020/05/22	2	13.65	1	13.60	13.60	1	2,031	0.05%
2020/05/21	1	14.20	5	14.15	14.05	-4	2,009	-0.20%
2020/05/20	1	13.85	2	14.20	14.20	-1	1,914	-0.05%
2020/05/19	0	0.00	2	13.60	13.65	-2	1,753	-0.11%
2020/05/18	5	13.20	3	13.30	13.15	2	1,707	0.12%
2020/05/15	1	13.30	0	0.00	13.15	1	1,750	0.06%
2020/05/13	0	0.00	1	14.05	14.20	-1	1,675	-0.06%
2020/05/12	0	0.00	10	14.15	14.25	-10	1,638	-0.61%
2020/05/11	8	14.24	3	14.17	14.55	5	1,502	0.33%
2020/05/06	6	13.24	1	13.25	13.25	5	1,220	0.41%
2020/05/04	5	12.50	0	0.00	12.75	5	1,121	0.45%
2020/04/30	0	0.00	22	12.75	12.80	-22	1,119	-1.97%
2020/04/29	22	13.06	0	0.00	12.75	22	1,117	1.97%
2020/04/27	0	0.00	5	12.20	12.30	-5	1,028	-0.49%
2020/04/24	0	0.00	5	11.95	11.95	-5	1,016	-0.49%
2020/04/17	10	11.60	0	0.00	11.55	10	1,015	0.99%
2020/04/15	0	0.00	1	11.30	11.40	-1	1,009	-0.10%
2020/04/10	1	10.45	0	0.00	10.65	1	1,013	0.10%
2020/04/09	1	10.75	0	10.40	10.45	1	1,039	0.09%
2020/04/08	1	10.40	0	0.00	10.50	1	1,042	0.10%
2020/04/07	1	10.15	0	0.00	10.30	1	1,107	0.09%
2020/04/06	0	0.00	5	10.00	10.15	-5	1,109	-0.45%
2020/03/24	0	0.00	0.1	8.66	8.68	-0.1	1,153	-0.01%
2020/03/20	0	0.00	0.1	8.79	8.79	-0.1	1,243	-0.01%
2020/03/19	0	0.00	4	8.26	8.10	-4	1,238	-0.32%
2020/03/17	0	0.00	10	9.30	9.36	-10	1,206	-0.83%
2020/03/04	0	0.00	1	12.90	12.95	-1	1,143	-0.09%
2020/02/25	0	0.00	25	13.40	13.40	-25	1,139	-2.19%
2020/02/24	0	0.00	1	13.40	13.35	-1	1,141	-0.09%
2020/02/21	0	0.00	1	13.40	13.40	-1	1,149	-0.09%
2020/02/19	0	0.00	1	13.60	13.65	-1	1,153	-0.09%
2020/02/17	3	13.40	2	13.25	13.30	1	1,121	0.09%
2020/02/12	1	13.25	0	0.00	13.25	1	1,123	0.09%
2020/02/07	20	13.40	3	13.65	13.20	17	1,129	1.50%
2020/02/06	0	0.00	2	13.25	13.45	-2	1,087	-0.18%
2020/01/20	3	14.60	0	0.00	14.60	3	1,041	0.29%
2020/01/14	5	15.00	0	0.00	14.90	5	1,048	0.48%
2020/01/06	0	0.00	5	14.75	14.70	-5	998	-0.50%
2019/12/31	1	15.30	3	15.55	15.55	-2	966	-0.21%
2019/12/27	5	15.25	5	15.20	15.20	0	882	0.00%
2019/12/26	2	15.00	2	14.90	14.90	0	826	0.00%
2019/12/18	0	0.00	0.1	14.95	15.00	-0.1	831	-0.02%
2019/12/17	6	15.20	6	15.30	15.10	0	826	0.00%
2019/12/11	0	0.00	6	14.20	14.20	-6	739	-0.81%
2019/11/19	0	0.00	10	13.60	13.45	-10	787	-1.27%
2019/11/18	4	13.70	0	0.00	13.75	4	779	0.51%
2019/10/29	4	15.08	0	0.00	14.80	4	794	0.50%
2019/10/23	3	15.10	1	14.95	15.10	2	887	0.23%
2019/10/18	1	14.70	0	0.00	14.65	1	1,020	0.10%
2019/10/15	5	14.60	0	0.00	14.60	5	1,133	0.44%
2019/10/09	5	15.15	3	15.20	14.90	2	1,203	0.17%
2019/10/08	0	0.00	7	15.35	15.25	-7	1,217	-0.58%
2019/10/03	0	15.60	0	0.00	15.50	0	1,351	0.00%
2019/10/02	0	0.00	1	15.60	15.65	-1	1,375	-0.07%
2019/09/27	0	0.00	5	15.50	15.50	-5	1,464	-0.34%
2019/09/26	0	0.00	11	15.75	15.70	-11	1,606	-0.68%
2019/09/24	3	16.15	0	0.00	16.25	3	1,630	0.18%
2019/09/20	3	15.90	0	0.00	15.95	3	1,620	0.19%
2019/09/18	1	15.75	0	0.00	15.75	1	1,625	0.06%
2019/09/10	1	16.00	0	0.00	15.95	1	1,697	0.06%
2019/09/09	0	0.00	3	16.05	16.05	-3	1,765	-0.17%
2019/09/06	0	0.00	6	16.16	16.20	-6	1,782	-0.34%
2019/09/05	3	16.20	3	16.20	16.20	0	1,786	0.00%
2019/09/04	5	16.50	4	16.46	16.50	1	1,780	0.06%
2019/09/03	0	0.00	1	16.20	16.30	-1	1,825	-0.05%
2019/08/30	3	15.85	0	0.00	15.70	3	1,790	0.17%
2019/08/29	2	15.50	0	0.00	15.45	2	1,775	0.11%
2019/08/26	0	15.35	0	0.00	15.30	0	1,770	0.00%
2019/08/15	0	0.00	1	15.35	15.30	-1	1,751	-0.06%
2019/08/12	0	0.00	4	15.85	15.95	-4	1,739	-0.23%
2019/08/08	0	0.00	1	15.70	15.80	-1	1,740	-0.06%
2019/08/06	1	15.35	0	0.00	15.65	1	1,749	0.06%
2019/08/05	2	16.05	0	0.00	15.70	2	1,757	0.11%
2019/08/02	0	0.00	2	16.35	16.20	-2	1,766	-0.11%
2019/08/01	2	16.65	0	0.00	16.65	2	1,775	0.11%
2019/07/30	1	16.95	0	0.00	16.90	1	1,784	0.06%
2019/07/29	2	17.20	19	17.23	17.25	-17	1,792	-0.95%
2019/07/25	0	0.00	10	16.90	16.90	-10	1,720	-0.58%
2019/07/23	5	16.86	2	16.95	16.85	3	1,732	0.17%
2019/07/22	14	17.11	13	16.99	17.10	1	1,728	0.06%
2019/07/19	8	16.39	0	0.00	16.60	8	1,630	0.49%
2019/07/18	1	16.60	0	0.00	16.40	1	1,747	0.06%
2019/07/17	13	16.76	1	16.75	16.75	12	1,748	0.69%
2019/07/16	1	17.85	20	17.85	17.90	-19	1,710	-1.11%
2019/07/11	34	17.69	0	0.00	17.60	34	1,731	1.96%
2019/07/09	1	17.80	1	17.80	17.75	0	1,701	0.00%
2019/07/04	0	0.00	1	18.30	18.15	-1	1,700	-0.06%
2019/07/03	2	17.75	23	18.14	18.20	-21	1,658	-1.27%
2019/06/28	0	0.00	0.2	17.30	17.40	-0.2	1,598	-0.01%
2019/06/25	0	0.00	2	17.35	17.20	-2	1,641	-0.12%
2019/06/21	0	0.00	3	17.35	17.35	-3	1,650	-0.18%
2019/06/20	1	17.60	1	17.55	17.60	0	1,667	0.00%
2019/06/19	0	0.00	1	17.45	17.40	-1	1,674	-0.06%
2019/06/17	0	0.00	3	17.50	17.55	-3	1,755	-0.17%
2019/06/14	0	0.00	3	17.05	17.35	-3	1,736	-0.17%
2019/06/11	1	17.15	0	0.00	16.95	1	2,003	0.05%
2019/05/28	2	16.05	0	0.00	16.10	2	2,553	0.08%
2019/05/22	3	16.00	0	0.00	15.90	3	2,698	0.11%
2019/05/20	3	15.65	0	0.00	15.70	3	2,907	0.10%
2019/05/17	0	0.00	6	15.65	15.60	-6	2,950	-0.20%
2019/05/15	0	0.00	1	16.05	16.10	-1	3,063	-0.03%
2019/05/14	23	15.66	7	15.82	15.85	16	3,100	0.52%
2019/05/13	0	0.00	8	15.60	15.60	-8	3,120	-0.26%
2019/05/10	0	0.00	2	16.35	16.00	-2	3,124	-0.06%
2019/05/08	0	0.00	0.4	16.75	16.80	-0.4	3,117	-0.01%
2019/05/07	2	16.95	3	16.95	16.90	-1	3,154	-0.03%
2019/05/06	0	0.00	1	16.85	16.85	-1	3,191	-0.03%
2019/05/03	3	17.38	4	17.43	17.55	-1	3,390	-0.03%
2019/05/02	1	17.25	0	0.00	17.30	1	3,408	0.03%
2019/04/29	16	17.36	5	17.25	17.20	11	3,411	0.32%
2019/04/25	8	17.85	10	17.85	17.75	-2	3,441	-0.06%
2019/04/24	20	18.26	9	18.11	17.85	11	3,445	0.32%
2019/04/18	3	18.00	0	0.00	17.75	3	3,250	0.09%
2019/04/17	0	0.00	2	17.85	17.85	-2	3,309	-0.06%
2019/04/16	2	17.80	0	0.00	17.80	2	3,306	0.06%
2019/04/11	3	17.75	4	17.70	17.55	-1	3,513	-0.03%
2019/04/10	0	0.00	3	18.05	18.00	-3	3,563	-0.08%
2019/04/02	3	17.85	2	17.98	17.75	1	3,628	0.03%
2019/04/01	0	0.00	1	17.70	17.65	-1	3,589	-0.03%
2019/03/28	2	17.45	0	0.00	17.50	2	3,570	0.06%
2019/03/27	3	17.90	8	17.73	17.70	-5	3,592	-0.14%
2019/03/25	4	17.71	0	0.00	17.65	4	3,673	0.11%
2019/03/22	1	18.10	0	0.00	18.10	1	3,675	0.03%
2019/03/21	0	0.00	10	18.10	18.20	-10	3,651	-0.27%
2019/03/20	0	0.00	2	18.50	18.00	-2	3,639	-0.05%
2019/03/19	2	18.00	0	0.00	18.25	2	3,582	0.06%
2019/03/18	0	0.00	1	18.05	18.05	-1	3,549	-0.03%
2019/03/15	5	17.95	3	18.28	17.85	2	3,520	0.06%
2019/03/14	2	18.00	3	17.95	17.80	-1	3,358	-0.03%
2019/03/13	2	18.05	21	18.18	18.20	-19	3,361	-0.57%
2019/03/12	3	17.60	2	17.95	17.95	1	3,183	0.03%
2019/03/11	2	17.38	0	0.00	17.30	2	3,195	0.06%
2019/03/07	2	18.20	13	18.00	17.55	-11	3,425	-0.32%
2019/03/06	0	0.00	1	17.50	17.70	-1	3,207	-0.03%
2019/03/05	0	0.00	10	17.30	17.30	-10	3,261	-0.31%
2019/02/27	2	17.33	0	0.00	17.25	2	3,342	0.06%
2019/02/26	0	0.00	2	18.05	17.50	-2	3,338	-0.06%
2019/02/25	0	0.00	3	17.83	17.75	-3	3,307	-0.09%
2019/02/22	1	17.70	0	0.00	17.60	1	3,304	0.03%
2019/02/20	5	17.88	21	18.00	17.80	-16	3,429	-0.47%
2019/02/19	0	0.00	0.6	17.55	17.60	-0.6	3,359	-0.02%
2019/02/15	2	17.33	0	0.00	17.05	2	3,305	0.06%
2019/02/14	0	0.00	1	17.70	17.65	-1	3,266	-0.03%
2019/02/13	0	0.00	2	17.35	17.35	-2	3,213	-0.06%
2019/02/12	2	17.10	0	0.00	17.20	2	3,189	0.06%
2019/02/11	1	17.30	1	17.10	17.05	0	3,202	0.00%
2019/01/28	1	17.45	2	17.48	17.45	-1	3,359	-0.03%
2019/01/25	0	0.00	5	17.32	17.30	-5	3,373	-0.15%
2019/01/24	3	17.55	4	17.49	17.40	-1	3,444	-0.03%
2019/01/23	0	0.00	1	16.70	17.15	-1	3,255	-0.03%
2019/01/22	2	16.88	0	0.00	16.70	2	3,245	0.06%
2019/01/21	0	0.00	1	16.95	16.90	-1	3,258	-0.03%
2019/01/17	3	17.10	1	17.05	16.90	2	3,313	0.06%
2019/01/11	1	16.70	0	0.00	16.70	1	3,314	0.03%
2019/01/09	1	17.35	3	17.40	17.15	-2	3,353	-0.06%
2019/01/08	1	17.05	6	17.10	17.10	-5	3,298	-0.15%
2019/01/07	5	17.30	0	0.00	17.20	5	3,325	0.15%
2019/01/02	6	16.75	2	16.70	16.80	4	3,290	0.12%
2018/12/28	0	0.00	2	16.15	16.40	-2	3,241	-0.06%
2018/12/19	2	16.70	0	0.00	16.80	2	3,578	0.06%
2018/12/17	2	16.35	0	0.00	16.50	2	3,539	0.06%
2018/12/11	1	16.40	7	16.42	16.40	-6	3,720	-0.16%
2018/12/10	4	16.65	4	16.70	16.30	0	3,766	0.00%
2018/12/07	0	0.00	1	17.30	17.30	-1	3,749	-0.03%
2018/12/06	2	17.00	0	0.00	16.90	2	3,769	0.05%
2018/12/05	30	18.10	0	0.00	18.00	30	3,751	0.80%
2018/12/04	18	18.24	2	18.65	18.20	16	3,842	0.42%
2018/12/03	2	18.60	0	0.00	18.70	2	3,866	0.05%
2018/11/30	4	17.50	6	17.58	17.60	-2	3,869	-0.05%
2018/11/28	0	0.00	3	17.05	17.30	-3	3,819	-0.08%
2018/11/27	4	16.85	2	16.70	16.85	2	3,781	0.05%
2018/11/23	2	16.15	0	0.00	16.10	2	3,782	0.05%
2018/11/21	2	16.70	0	0.00	16.70	2	4,119	0.05%
2018/11/20	14	17.08	31	16.81	16.60	-17	4,160	-0.41%
2018/11/19	0	0.00	2	16.65	16.70	-2	4,121	-0.05%
2018/11/16	2	16.33	2	16.20	16.20	0	4,114	0.00%
2018/11/14	0	0.00	1	15.90	15.90	-1	4,139	-0.02%
2018/11/12	1	16.00	1	16.00	16.00	0	4,427	0.00%
2018/11/09	3	16.17	2	16.15	16.10	1	4,785	0.02%
2018/11/08	0	0.00	2	16.50	16.30	-2	4,842	-0.04%
2018/11/07	1	16.50	0	0.00	16.50	1	4,880	0.02%
2018/11/05	0	0.00	5	16.05	16.00	-5	4,957	-0.10%
2018/11/01	1	15.50	2	16.15	16.15	-1	4,968	-0.02%
2018/10/31	0	0.00	1	14.90	15.15	-1	4,906	-0.02%
2018/10/26	0	0.00	2	14.85	14.80	-2	5,117	-0.04%
2018/10/25	1	15.50	1	15.00	14.95	0	5,113	0.00%
2018/10/24	11	16.20	1	16.10	16.05	10	5,138	0.19%
2018/10/19	1	15.70	1	15.60	15.85	0	5,433	0.00%
2018/10/18	30	15.75	0	0.00	16.00	30	5,537	0.54%
2018/10/17	3	15.70	0	0.00	15.70	3	5,756	0.05%
2018/10/16	0	0.00	2	16.20	16.20	-2	5,904	-0.03%
2018/10/15	19	16.00	1	16.20	15.90	18	6,046	0.30%
2018/10/12	0	0.00	5	15.35	15.60	-5	6,199	-0.08%
2018/10/11	12	15.35	0	0.00	15.15	12	6,506	0.18%
2018/10/09	13	17.58	11	16.90	16.80	2	6,611	0.03%
2018/10/08	2	18.05	0	0.00	18.05	2	6,738	0.03%
2018/10/05	0	0.00	1	18.95	18.35	-1	7,063	-0.01%
2018/10/04	0	0.00	23	19.39	19.20	-23	7,243	-0.32%
2018/10/03	2	19.45	2	19.00	19.00	0	7,476	0.00%
2018/10/02	23	19.05	0	0.00	19.05	23	7,865	0.29%
2018/09/28	0	0.00	3.1	18.55	18.70	-3.1	10,613	-0.03%
2018/09/27	2	18.95	1	18.95	18.80	1	11,303	0.01%
2018/09/26	8	18.94	6	19.11	19.20	2	11,802	0.02%
2018/09/25	2	18.63	2	18.68	18.65	0	12,840	0.00%
2018/09/20	1	18.45	1	18.45	18.45	0	14,371	0.00%
2018/09/18	3	18.35	0	0.00	18.35	3	15,667	0.02%
2018/09/17	3	18.50	2	18.50	18.55	1	16,408	0.01%
2018/09/14	3	18.37	17	18.26	18.35	-14	18,057	-0.08%
2018/09/13	0	0.00	1	17.90	17.80	-1	19,098	-0.01%
2018/09/12	13	17.78	1	17.75	17.70	12	20,184	0.06%
2018/09/11	3	17.92	10	18.10	18.20	-7	21,270	-0.03%
2018/09/10	0	0.00	4	18.28	17.70	-4	21,821	-0.02%
2018/09/07	1	19.25	0	0.00	19.15	1	22,116	0.00%
2018/09/06	1	20.50	2	20.40	20.10	-1	22,109	0.00%
2018/09/05	0	0.00	10	20.06	20.25	-10	22,044	-0.05%
2018/09/03	0	0.00	3	19.90	19.70	-3	21,983	-0.01%
2018/08/31	0	0.00	1	20.40	20.45	-1	21,948	0.00%
2018/08/30	0	0.00	2	20.40	20.30	-2	22,038	-0.01%
2018/08/29	3	20.40	2	20.45	20.35	1	22,042	0.00%
2018/08/28	14	20.92	7	20.47	20.35	7	22,013	0.03%
2018/08/27	5	20.12	2	20.08	20.10	3	21,733	0.01%
2018/08/24	3	19.92	0	0.00	19.95	3	21,711	0.01%
2018/08/22	0	0.00	1	19.85	19.55	-1	21,657	0.00%
2018/08/21	0	0.00	2	19.80	19.95	-2	21,607	-0.01%
2018/08/20	4	20.13	0	0.00	19.50	4	21,556	0.02%
2018/08/16	9	20.09	10	19.75	20.20	-1	21,253	0.00%
2018/08/13	11	18.77	4	19.45	19.20	7	20,757	0.03%
2018/08/10	2	20.43	4	20.40	20.40	-2	20,619	-0.01%
2018/08/09	0	0.00	14	19.97	19.90	-14	20,512	-0.07%
2018/08/08	3	20.25	3	20.30	20.15	0	20,470	0.00%
2018/08/07	1	20.50	5	20.38	20.20	-4	20,444	-0.02%
2018/08/06	2	20.45	0	0.00	20.45	2	20,400	0.01%
2018/08/03	0	0.00	7	20.55	20.80	-7	20,348	-0.03%
2018/08/02	9	21.14	2	20.45	20.45	7	20,302	0.03%
2018/08/01	2	20.95	0	0.00	20.90	2	20,146	0.01%
2018/07/31	9	20.76	21	20.80	20.85	-12	20,124	-0.06%
2018/07/30	0	0.00	5	21.00	20.75	-5	20,092	-0.02%
2018/07/27	13	21.76	6	21.68	21.55	7	19,998	0.04%
2018/07/26	1	21.35	11	21.42	21.40	-10	19,855	-0.05%
2018/07/25	0.5	21.35	2	21.35	21.35	-1.5	19,789	-0.01%
2018/07/24	7	21.72	2	21.70	21.80	5	19,668	0.03%
2018/07/23	6	21.31	15	20.79	20.75	-9	19,440	-0.05%
2018/07/20	11	21.80	3	21.68	21.30	8	19,278	0.04%
2018/07/19	21	22.15	12	22.28	21.95	9	19,127	0.05%
2018/07/18	4	22.50	6	22.53	22.10	-2	18,958	-0.01%
2018/07/17	7	23.65	4	23.58	23.10	3	18,629	0.02%
2018/07/16	17	23.64	2	23.93	23.65	15	18,504	0.08%
2018/07/13	4	24.19	3	24.37	24.10	1	18,332	0.01%
2018/07/12	2	23.85	17	23.99	23.80	-15	18,000	-0.08%
2018/07/11	31	23.97	10	23.77	23.40	21	17,770	0.12%
2018/07/10	16	24.23	7	24.02	24.25	9	17,531	0.05%
2018/07/09	38	25.63	27	25.00	24.60	11	17,062	0.06%
2018/07/06	39	24.88	55	24.82	25.15	-16	15,743	-0.10%
2018/07/05	21	24.71	11	24.00	22.90	10	14,360	0.07%
2018/07/04	9	24.09	11	23.91	24.85	-2	13,724	-0.01%
2018/07/03	74	24.67	7	24.26	23.50	67	13,196	0.51%
2018/07/02	17	24.08	3	24.23	24.10	14	12,031	0.12%
2018/06/29	24	24.04	16	24.20	23.95	8	11,439	0.07%
2018/06/28	7	23.11	22	23.33	23.10	-15	10,555	-0.14%
2018/06/27	40	24.40	8.3	24.36	23.60	31.7	10,142	0.31%
2018/06/26	6	23.07	8	23.16	24.40	-2	9,238	-0.02%
2018/06/25	33	24.33	33	23.71	23.30	0	8,392	0.00%
2018/06/22	21	22.50	34	23.08	23.70	-13	6,762	-0.19%
2018/06/21	26	21.19	48	21.28	21.55	-22	5,689	-0.39%
2018/06/20	42	20.09	33	19.81	19.85	9	4,615	0.19%
2018/06/19	15	19.22	16	19.21	19.55	-1	3,517	-0.03%
2018/06/15	1.5	17.87	3	18.00	17.80	-1.5	2,950	-0.05%
2018/06/14	0	0.00	2	17.10	17.25	-2	2,570	-0.08%
2018/06/11	3	16.70	1	16.75	16.80	2	2,461	0.08%
2018/06/08	1	16.70	1	16.65	16.75	0	2,460	0.00%
2018/06/07	2	17.05	2	16.95	16.70	0	2,465	0.00%
2018/06/06	2	16.15	22	16.52	16.80	-20	2,375	-0.84%
2018/06/05	2	16.45	2	16.15	16.05	0	2,395	0.00%
2018/06/04	2	16.20	2	16.25	16.20	0	2,465	0.00%
2018/06/01	8	16.08	8	16.14	16.05	0	2,520	0.00%
2018/05/31	0	0.00	2	15.90	15.85	-2	2,495	-0.08%
2018/05/29	2	15.75	2	15.65	15.65	0	2,554	0.00%
2018/05/28	1	15.60	1	15.65	15.70	0	2,565	0.00%
2018/05/25	2	15.60	2	15.55	15.50	0	2,580	0.00%
2018/05/18	20	15.45	0	0.00	15.40	20	2,770	0.72%
2018/05/17	0	0.00	10	15.60	15.50	-10	2,805	-0.36%
2018/05/16	3	15.67	3	15.75	15.65	0	2,833	0.00%
2018/05/14	0	0.00	3	15.80	15.70	-3	2,967	-0.10%
2018/05/11	0	0.00	1	15.75	15.75	-1	3,026	-0.03%
2018/05/09	0	0.00	0	15.70	15.80	0	3,276	0.00%
2018/04/30	5	15.70	1	15.65	15.65	4	3,500	0.11%
2018/04/26	1	16.35	1	15.75	15.70	0	3,862	0.00%
2018/04/20	11	17.11	1	17.35	17.00	10	4,270	0.23%
2018/04/19	0	0.00	3	17.22	17.30	-3	4,372	-0.07%
2018/04/18	0	0.00	20	16.80	16.75	-20	4,883	-0.41%
2018/04/17	0	0.00	2	16.95	16.90	-2	5,027	-0.04%
2018/04/16	33	17.06	1	17.05	17.05	32	5,184	0.62%
2018/04/13	1	17.10	1	17.05	17.00	0	5,178	0.00%
2018/04/12	2	17.20	0	0.00	17.10	2	5,257	0.04%
2018/04/11	1	17.10	1	17.30	16.95	0	5,411	0.00%
2018/04/10	1	17.00	1	17.05	17.05	0	5,757	0.00%
2018/04/09	0	0.00	5	16.25	16.25	-5	5,748	-0.09%
2018/03/31	6	16.95	2	16.80	16.60	4	5,827	0.07%
2018/03/30	4	16.79	5	16.80	16.80	-1	5,819	-0.02%
2018/03/29	1	16.55	1	16.70	16.60	0	5,856	0.00%
2018/03/26	0	0.00	3	16.55	16.65	-3	6,178	-0.05%
2018/03/23	0	0.00	4	15.70	16.35	-4	6,183	-0.06%
2018/03/22	3	16.10	3	16.30	16.05	0	6,176	0.00%
2018/03/21	0	0.00	3	16.45	16.45	-3	6,195	-0.05%
2018/03/20	3	16.65	0	0.00	16.60	3	6,221	0.05%
2018/03/14	0	0.00	2	17.18	17.20	-2	6,631	-0.03%
2018/03/13	1	17.30	14	17.20	17.10	-13	6,697	-0.19%
2018/03/12	0	0.00	8	17.30	17.25	-8	6,738	-0.12%
2018/03/09	8	17.49	3	17.27	17.25	5	6,796	0.07%
2018/03/08	1	17.50	1	17.55	17.50	0	6,940	0.00%
2018/03/07	4	17.40	1	17.35	17.10	3	6,998	0.04%
2018/03/06	0	0.00	3	17.25	17.25	-3	7,064	-0.04%
2018/03/05	0	0.00	1	17.05	17.00	-1	7,234	-0.01%
2018/03/02	5	17.45	0	0.00	17.35	5	7,323	0.07%
2018/03/01	6	17.15	1	17.05	17.20	5	7,319	0.07%
2018/02/27	1	17.45	3	17.28	17.00	-2	7,484	-0.03%
2018/02/26	1	17.15	24	17.28	17.20	-23	8,101	-0.28%
2018/02/23	5	17.48	2	17.40	17.40	3	8,651	0.03%
2018/02/21	1	16.75	3	16.98	17.05	-2	9,269	-0.02%
2018/02/12	1	16.70	1	16.70	16.55	0	9,254	0.00%
2018/02/09	2	16.80	0	0.00	16.55	2	9,277	0.02%
2018/02/08	1	16.65	1	16.75	16.80	0	9,250	0.00%
2018/02/07	0	0.00	2	16.70	16.60	-2	9,340	-0.02%
2018/02/06	15	16.76	0	0.00	16.30	15	9,358	0.16%
2018/02/05	2	16.55	3	17.13	17.40	-1	9,313	-0.01%
2018/02/01	4	17.38	6	17.48	17.35	-2	9,327	-0.02%
2018/01/31	2	16.95	4	16.94	17.00	-2	9,159	-0.02%
2018/01/30	2	16.95	0	0.00	16.80	2	9,216	0.02%
2018/01/29	0	0.00	2	16.75	16.75	-2	9,427	-0.02%
2018/01/26	0	0.00	50	16.65	16.65	-50	9,535	-0.52%
2018/01/24	21	17.05	4	17.00	17.10	17	9,606	0.18%
2018/01/23	10	17.89	25	18.02	17.30	-15	9,541	-0.16%
2018/01/22	2	17.65	7	17.56	17.45	-5	9,254	-0.05%
2018/01/19	1	17.30	11	17.61	17.55	-10	9,173	-0.11%
2018/01/18	17	17.36	2	17.45	17.20	15	9,038	0.17%
2018/01/17	29	17.77	15	17.82	17.50	14	8,955	0.16%
2018/01/16	0	0.00	2	17.60	17.65	-2	8,825	-0.02%
2018/01/15	60	17.70	29	17.62	17.55	31	8,732	0.35%
2018/01/12	14	17.63	6	17.67	17.55	8	8,557	0.09%
2018/01/11	2	17.00	1	17.00	17.20	1	8,020	0.01%
2018/01/10	2	16.78	1	16.50	16.65	1	7,863	0.01%
2018/01/09	5	16.20	0	0.00	16.20	5	7,716	0.06%
2018/01/08	1	16.25	0	0.00	16.05	1	7,768	0.01%
2018/01/05	4	17.23	7	17.16	17.00	-3	7,670	-0.04%
2018/01/04	31	17.29	19	16.98	17.50	12	7,482	0.16%
2018/01/03	5	16.09	13	16.17	16.10	-8	7,080	-0.11%