鼎元 (2426)-凱基-高雄券商分點個股進出

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
24.20
漲跌
▼0.45
漲幅
-1.83%
成交量
5,572張
產業
上市光電類股
369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

鼎元 (2426)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	24.20	0	0.00	24.20	1	8,373	0.01%
2024/12/02	34	25.02	36	24.58	24.65	-2	8,340	-0.02%
2024/11/29	23	25.37	17	25.09	25.00	6	8,293	0.07%
2024/11/28	22	24.90	22	25.10	24.60	0	8,254	0.00%
2024/11/27	30	24.41	38	24.37	24.40	-8	8,283	-0.10%
2024/11/26	32	23.41	17	22.51	24.15	15	7,994	0.19%
2024/11/25	16	22.38	1	22.00	22.65	15	7,573	0.20%
2024/11/20	0	0.00	40	20.49	20.20	-40	7,432	-0.54%
2024/11/19	0	0.00	2	20.43	20.25	-2	7,401	-0.03%
2024/11/18	5	20.20	1	19.90	20.05	4	7,389	0.05%
2024/11/15	1	20.30	30	20.54	20.15	-29	7,372	-0.39%
2024/11/14	0	0.00	2	20.20	20.10	-2	7,356	-0.03%
2024/11/13	0	0.00	1	20.70	20.40	-1	7,342	-0.01%
2024/11/12	30	20.20	0	0.00	20.55	30	7,325	0.41%
2024/11/11	1	20.85	0	0.00	20.75	1	7,289	0.01%
2024/11/08	1	22.00	0	0.00	21.75	1	7,242	0.01%
2024/11/06	12	22.90	0	0.00	22.85	12	7,174	0.17%
2024/11/05	1	23.20	1	23.25	22.95	0	7,150	0.00%
2024/11/04	6	23.14	7	23.09	23.45	-1	7,125	-0.01%
2024/10/30	2	22.43	10	22.30	21.90	-8	7,047	-0.11%
2024/10/28	5	23.15	1	23.00	23.00	4	6,967	0.06%
2024/10/25	2	24.33	0	0.00	24.20	2	6,880	0.03%
2024/10/24	1	24.45	1	24.80	24.20	0	6,856	0.00%
2024/10/23	4	25.45	8	25.49	25.05	-4	6,787	-0.06%
2024/10/22	5	25.39	6	25.42	25.55	-1	6,712	-0.01%
2024/10/21	3	24.60	0	0.00	25.15	3	6,634	0.05%
2024/10/18	6	25.36	6	24.98	24.80	0	6,591	0.00%
2024/10/17	13	25.80	16.1	25.84	25.20	-3.1	6,514	-0.05%
2024/10/16	44	25.86	38	25.74	26.30	6	6,311	0.10%
2024/10/15	14	25.37	7.5	24.95	24.15	6.5	5,973	0.11%
2024/10/14	26.1	25.75	28	26.10	25.60	-1.9	5,746	-0.03%
2024/10/11	29	25.98	37.1	25.95	25.70	-8.1	5,176	-0.16%
2024/10/09	23.1	24.64	17	24.54	24.20	6.1	4,499	0.14%
2024/10/08	32	25.11	18	24.86	24.85	14	4,316	0.32%
2024/10/07	16	23.87	24	23.91	24.20	-8	3,984	-0.20%
2024/10/04	8	22.88	8	22.75	22.90	0	3,832	0.00%
2024/09/26	0	0.00	1	23.00	22.75	-1	3,645	-0.03%
2024/09/25	3	24.35	0	0.00	24.00	3	3,565	0.08%
2024/09/23	10	23.75	0	0.00	23.00	10	3,358	0.30%
2024/09/19	3	24.20	4	24.16	24.45	-1	3,197	-0.03%
2024/09/18	45	24.40	132	24.83	24.20	-87	3,071	-2.83%	大賣/
2024/09/16	12	24.13	16	23.79	24.00	-4	2,713	-0.15%
2024/09/13	0	0.00	2	22.08	22.25	-2	2,508	-0.08%
2024/09/10	1	21.30	0	0.00	21.15	1	2,396	0.04%
2024/09/09	7	22.34	8	22.12	23.00	-1	2,257	-0.04%
2024/09/06	0	0.00	2	21.80	22.40	-2	2,239	-0.09%
2024/09/05	1	21.70	0	0.00	21.30	1	2,137	0.05%
2024/09/04	5	20.65	5.2	21.25	20.80	-0.2	2,095	-0.01%
2024/09/03	1	22.20	1	22.35	22.20	0	2,023	0.00%
2024/09/02	86	23.00	26	23.12	22.45	60	1,972	3.04%
2024/08/30	13	23.20	36	22.88	22.65	-23	1,824	-1.26%
2024/08/29	63.2	22.56	46	22.01	22.40	17.2	1,559	1.10%
2024/08/28	14	20.97	2	20.65	21.10	12	1,088	1.10%
2024/08/26	3	19.05	0	0.00	19.05	3	968	0.31%
2024/08/19	0	19.20	0	0.00	19.35	0	1,003	0.00%
2024/08/16	0	0.00	1	19.35	19.25	-1	1,002	-0.10%
2024/08/06	0	0.00	5	16.60	16.70	-5	1,008	-0.50%
2024/07/26	1	19.25	1	19.15	19.25	0	927	0.00%
2024/07/23	6	19.78	0	0.00	19.55	6	920	0.65%
2024/07/22	0	0.00	2	19.60	19.55	-2	887	-0.23%
2024/07/12	0	0.00	1	19.50	19.40	-1	815	-0.12%
2024/07/11	0	0.00	2	19.50	19.50	-2	813	-0.25%
2024/07/10	0	0.00	1	19.85	19.70	-1	817	-0.12%
2024/07/09	2	19.33	0	0.00	19.40	2	807	0.25%
2024/07/08	0	0.00	5	19.95	19.70	-5	797	-0.63%
2024/07/05	5	19.83	0	0.00	19.90	5	785	0.64%
2024/07/03	0	0.00	1	19.80	19.55	-1	765	-0.13%
2024/07/01	0	0.00	24	19.50	19.25	-24	752	-3.19%
2024/06/20	1	19.65	0	0.00	19.60	1	704	0.14%
2024/06/18	0	0.00	10	19.15	19.20	-10	643	-1.55%
2024/06/17	0	0.00	0	19.30	19.40	0	637	0.00%
2024/06/14	0	0.00	22	18.89	19.05	-22	598	-3.68%
2024/06/13	55	19.14	10	18.95	19.10	45	580	7.76%
2024/06/11	1	18.10	0	17.95	18.00	1	509	0.20%
2024/06/07	1	18.05	0	0.00	18.20	1	523	0.19%
2024/06/05	1	18.25	0	0.00	18.15	1	529	0.19%
2024/06/03	2	18.60	0	0.00	18.55	2	542	0.37%
2024/05/31	17	18.67	0	0.00	18.55	17	548	3.10%
2024/05/30	1	18.75	24	18.94	18.75	-23	551	-4.17%
2024/05/29	15	18.57	0	0.00	18.50	15	542	2.77%
2024/05/28	5	18.75	0	0.00	18.70	5	545	0.92%
2024/05/27	1	18.15	0	0.00	18.25	1	525	0.19%
2024/05/20	10	18.55	0	0.00	18.15	10	572	1.75%
2024/05/14	5	17.25	0	0.00	17.30	5	625	0.80%
2024/05/13	0	0.00	1	17.25	17.25	-1	628	-0.16%
2024/05/10	2	17.40	0	0.00	17.45	2	626	0.32%
2024/05/09	1	17.65	0	0.00	17.50	1	624	0.16%
2024/05/07	2	17.55	0	0.00	17.50	2	631	0.32%
2024/04/23	1	17.25	0	0.00	17.25	1	681	0.15%
2024/04/09	0	0.00	0	18.10	18.10	0	778	0.00%
2024/03/29	0	0.00	5	18.05	18.00	-5	770	-0.65%
2024/03/28	5	18.00	0	0.00	18.00	5	771	0.65%
2024/03/22	0	18.25	0	0.00	18.20	0	766	0.00%
2024/03/13	5	18.35	0	0.00	18.10	5	776	0.64%
2024/03/08	0	0.00	10	18.35	18.40	-10	750	-1.33%
2024/03/07	5	18.78	0	0.00	18.60	5	741	0.67%
2024/03/05	2	19.05	0	0.00	19.00	2	726	0.28%
2024/03/04	1	19.10	0	0.00	19.10	1	718	0.14%
2024/03/01	1	19.30	0	0.00	19.20	1	709	0.14%
2024/02/29	0	19.55	0	0.00	19.70	0	698	0.00%
2024/02/27	0	19.60	0	0.00	19.55	0	699	0.00%
2024/02/26	0	19.70	5	20.05	19.75	-5	706	-0.71%
2024/02/23	0	19.75	0	0.00	19.85	0	703	0.00%
2024/02/22	0	19.95	5	20.20	20.00	-5	696	-0.72%
2024/02/21	0	19.75	0	0.00	19.85	0	680	0.00%
2024/02/19	0	0.00	1	19.65	20.15	-1	659	-0.15%
2024/02/01	0.3	18.55	0	0.00	18.65	0.3	591	0.04%
2024/01/22	0	0.00	15	18.85	18.75	-15	573	-2.62%
2024/01/19	16	18.63	0	0.00	18.45	16	574	2.79%
2024/01/12	10	19.05	0	0.00	18.75	10	576	1.73%
2024/01/11	0	0.00	23	18.96	19.00	-23	553	-4.15%
2023/12/26	4	18.50	0	0.00	18.80	4	623	0.64%
2023/12/22	9	18.75	0	0.00	18.55	9	613	1.47%
2023/12/08	0	19.00	0	0.00	18.65	0	698	0.00%
2023/12/07	0	18.93	0	0.00	18.75	0	696	0.00%
2023/11/28	0	18.95	0	0.00	18.95	0	697	0.00%
2023/11/24	0	0.00	15	19.20	19.00	-15	697	-2.15%
2023/11/22	0	0.00	2	18.90	18.80	-2	674	-0.30%
2023/11/20	15	18.65	0	0.00	18.55	15	667	2.25%
2023/11/17	0	18.45	0	0.00	18.45	0	663	0.00%
2023/11/15	0	0.00	4	18.35	18.35	-4	660	-0.61%
2023/11/13	2	17.98	0	0.00	18.00	2	659	0.30%
2023/11/09	2	17.98	0	0.00	18.00	2	662	0.30%
2023/11/01	0	0.00	1	18.20	18.00	-1	715	-0.14%
2023/10/31	1	18.65	0	0.00	18.00	1	737	0.14%
2023/10/18	0	0.00	4	18.20	18.00	-4	1,120	-0.36%
2023/10/16	0	0.00	48	18.48	18.45	-48	1,145	-4.19%
2023/10/13	52	19.26	0	0.00	18.80	52	1,128	4.61%
2023/09/26	0	0.00	2	17.95	17.85	-2	1,118	-0.18%
2023/09/22	0	17.85	0	0.00	18.45	0	1,117	0.00%
2023/09/21	2	18.35	0	0.00	17.85	2	1,096	0.18%
2023/09/20	0	17.90	0	0.00	17.80	0	1,064	0.00%
2023/09/15	0	18.35	0	0.00	18.20	0	1,080	0.00%
2023/09/01	0	0.00	0.1	18.20	18.30	-0.1	1,040	-0.01%
2023/08/23	0	0.00	5	17.49	17.60	-5	1,086	-0.46%
2023/08/18	2	17.55	0	0.00	17.30	2	1,087	0.18%
2023/08/08	2	18.80	0	0.00	18.80	2	1,040	0.19%
2023/08/01	2	20.75	16	20.58	20.10	-14	965	-1.45%
2023/07/31	79	21.56	62	21.16	21.60	17	862	1.97%
2023/07/17	0	18.60	0	0.00	19.15	0	605	0.00%
2023/07/13	0.1	18.45	0	0.00	18.45	0.1	601	0.01%
2023/07/06	0	0.00	0.4	18.85	18.95	-0.4	624	-0.06%
2023/06/13	0	0.00	1	18.55	18.50	-1	778	-0.13%
2023/06/05	0	0.00	1	19.00	19.00	-1	783	-0.13%
2023/05/31	1	18.75	0	0.00	18.70	1	790	0.13%
2023/05/25	0	0.00	0	18.30	18.30	0	769	0.00%
2023/05/03	0	0.00	1	18.10	18.25	-1	772	-0.13%
2023/05/02	0	0.00	0	18.00	18.10	0	770	0.00%
2023/04/21	2	18.90	0	0.00	18.25	2	736	0.27%
2023/04/20	3	19.00	0	0.00	18.95	3	716	0.42%
2023/04/18	0	0.00	2	19.50	19.30	-2	707	-0.28%
2023/04/17	0	19.35	0	0.00	19.35	0	684	0.00%
2023/04/14	0	0.00	0	19.05	19.15	0	669	0.00%
2023/04/11	1	19.20	0	0.00	19.20	1	621	0.16%
2023/04/10	3	19.25	0	0.00	19.20	3	606	0.49%
2023/04/06	0	0.00	1	18.55	18.45	-1	561	-0.18%
2023/03/31	2	18.65	3	18.75	18.65	-1	556	-0.18%
2023/03/30	7	19.18	1	19.05	18.95	6	536	1.12%
2023/03/28	0	0.00	1	18.35	18.25	-1	405	-0.25%
2023/03/27	0	18.60	1	18.69	18.55	-1	399	-0.26%
2023/03/21	0	0.00	1	18.30	18.10	-1	372	-0.27%
2023/03/16	0	17.90	1	17.75	17.80	-1	362	-0.28%
2023/03/15	0	17.95	0	0.00	17.80	0	361	0.00%
2023/03/14	1	17.80	0	0.00	17.65	1	361	0.28%
2023/03/13	0	17.75	0	0.00	17.75	0	361	0.00%
2023/03/10	1	18.10	0	0.00	17.95	1	355	0.28%
2023/03/09	0	18.60	0	0.00	18.25	0	355	0.00%
2023/03/06	0	0.00	1	18.55	18.50	-1	341	-0.29%
2023/03/03	0	0.00	1	18.20	18.15	-1	328	-0.30%
2023/02/24	0	17.68	0	0.00	17.85	0	319	0.01%
2023/02/23	0	18.35	0	0.00	17.70	0	319	0.00%
2023/02/21	2	18.10	1	18.25	18.00	1	310	0.32%
2023/02/20	0	17.80	0	0.00	17.90	0	303	0.00%
2023/02/08	0	17.55	0	0.00	17.65	0	334	0.00%
2023/02/03	0	0.00	8	17.85	17.80	-8	336	-2.38%
2023/01/30	0	0.00	0.5	16.80	16.90	-0.5	359	-0.13%
2022/12/29	0	0.00	0	16.55	16.60	0	397	0.00%
2022/12/27	1	17.25	0	0.00	17.05	1	402	0.25%
2022/12/09	0	0.00	3	17.95	17.80	-3	465	-0.64%
2022/12/08	1	17.65	0	0.00	17.80	1	472	0.21%
2022/12/07	3	17.95	0	0.00	17.65	3	474	0.63%
2022/12/05	1	18.25	0	0.00	18.30	1	505	0.20%
2022/12/02	1	18.30	0	0.00	18.25	1	504	0.20%
2022/11/29	1	17.65	0	0.00	17.65	1	510	0.20%
2022/11/15	0	0.00	1	17.30	17.35	-1	522	-0.19%
2022/11/11	0.3	16.75	0	0.00	16.70	0.3	557	0.05%
2022/11/10	0	0.00	1	16.70	16.85	-1	579	-0.17%
2022/11/08	1	16.55	0	0.00	16.40	1	600	0.17%
2022/10/31	1	15.15	1	15.25	15.20	0	777	0.00%
2022/10/28	0	0.00	1	15.10	15.05	-1	784	-0.13%
2022/10/27	0	0.00	1	15.60	15.55	-1	784	-0.13%
2022/10/21	1	15.70	0	0.00	15.30	1	759	0.13%
2022/10/06	0	0.00	1	16.35	16.20	-1	746	-0.13%
2022/09/28	1	14.80	1	14.75	14.70	0	768	0.00%
2022/09/27	1	15.60	0	0.00	15.95	1	764	0.13%
2022/09/14	0	0.00	3	18.10	18.10	-3	821	-0.37%
2022/09/12	3	18.30	0	0.00	18.05	3	844	0.36%
2022/09/08	1	17.40	0	0.00	17.45	1	817	0.12%
2022/09/01	5	18.50	0	0.00	18.35	5	827	0.60%
2022/08/30	1	18.40	0	0.00	18.40	1	822	0.12%
2022/08/22	7	18.63	0	0.00	18.55	7	833	0.84%
2022/08/16	0	0.00	1	19.65	19.65	-1	769	-0.13%
2022/08/11	0	0.00	1	19.35	19.25	-1	740	-0.14%
2022/08/08	6	20.16	4	19.99	19.45	2	729	0.27%
2022/08/05	2	19.80	1	19.25	19.80	1	651	0.15%
2022/07/27	0	19.15	3	19.00	19.15	-3	614	-0.49%
2022/07/26	0	0.00	1	19.05	18.90	-1	615	-0.16%
2022/07/22	0	19.55	0	0.00	19.40	0	622	0.00%
2022/07/18	0	19.00	0	0.00	19.15	0	660	0.00%
2022/07/15	0	0.00	3	18.77	18.85	-3	664	-0.45%
2022/07/07	4	18.30	0	0.00	18.45	4	716	0.56%
2022/06/29	1	20.05	0	0.00	20.25	1	729	0.14%
2022/06/27	0	0.00	5	20.45	20.65	-5	750	-0.67%
2022/06/23	0	0.00	0	19.95	19.65	0	762	0.00%
2022/06/14	0	0.00	2	21.15	21.10	-2	819	-0.24%
2022/05/30	0	0.00	0	22.10	22.25	0	1,030	0.00%
2022/05/27	2	22.00	0	0.00	21.90	2	1,049	0.19%
2022/05/25	0	0.00	5	22.00	22.00	-5	1,140	-0.44%
2022/05/18	0	0.00	5	22.10	21.95	-5	1,402	-0.36%
2022/04/27	1	20.70	8	21.13	21.10	-7	3,157	-0.22%
2022/04/26	6	22.29	0	0.00	21.90	6	3,389	0.18%
2022/04/21	0	0.00	1	23.55	23.60	-1	4,148	-0.02%
2022/04/14	1	23.90	0	0.00	23.55	1	5,363	0.02%
2022/04/12	2	23.88	0	0.00	23.55	2	5,416	0.04%
2022/04/11	1	24.75	0	0.00	24.05	1	5,438	0.02%
2022/03/30	0	0.00	5	26.70	26.70	-5	6,075	-0.08%
2022/03/29	0	0.00	10	26.80	26.50	-10	6,485	-0.15%
2022/03/28	0	0.00	11	26.27	26.45	-11	6,499	-0.17%
2022/03/25	0	0.00	10	26.70	26.30	-10	6,526	-0.15%
2022/03/24	2	26.40	0	0.00	26.60	2	6,539	0.03%
2022/03/21	1	26.65	0	0.00	26.60	1	6,675	0.01%
2022/03/18	4	26.45	10	26.50	26.85	-6	6,775	-0.09%
2022/03/17	0	0.00	15	26.20	26.15	-15	6,943	-0.22%
2022/03/16	0	0.00	1	25.65	25.55	-1	7,009	-0.01%
2022/03/15	5	25.10	0	0.00	25.05	5	7,128	0.07%
2022/03/11	9	25.01	0	0.00	25.15	9	8,695	0.10%
2022/03/10	0	25.50	0	0.00	25.35	0	9,183	0.00%
2022/03/08	0	0.00	2	24.20	24.10	-2	9,496	-0.02%
2022/03/07	7	25.54	0	0.00	25.10	7	9,547	0.07%
2022/03/04	0	26.50	15	26.35	26.30	-15	9,613	-0.16%
2022/02/25	3	26.18	1	26.15	26.15	2	10,054	0.02%
2022/02/24	0	0.00	1	27.30	26.40	-1	10,479	-0.01%
2022/02/23	1	27.45	0	0.00	27.45	1	10,726	0.01%
2022/02/22	8	26.58	0	0.00	26.65	8	11,358	0.07%
2022/02/21	3	27.00	0	0.00	27.20	3	11,578	0.03%
2022/02/16	1	28.00	0	0.00	28.05	1	11,889	0.01%
2022/02/15	22	28.32	40	28.80	28.05	-18	11,860	-0.15%
2022/02/14	31	28.82	90	29.07	28.75	-59	11,801	-0.50%
2022/02/11	108	29.84	13	29.78	29.15	95	11,726	0.81%	大買/
2022/02/10	2	29.35	4	29.20	29.05	-2	11,467	-0.02%
2022/02/09	2	28.03	5	28.23	29.30	-3	11,339	-0.03%
2022/02/07	0	26.85	0	0.00	26.85	0	11,200	0.00%
2022/01/26	3	26.02	2	26.00	25.90	1	11,229	0.01%
2022/01/25	1	26.80	0	0.00	26.15	1	11,375	0.01%
2022/01/24	11	27.21	0	0.00	27.15	11	11,755	0.09%
2022/01/21	29	28.46	13	28.50	28.15	16	11,747	0.14%
2022/01/20	16	29.75	66	30.08	29.80	-50	11,604	-0.43%
2022/01/19	38	29.73	19	29.76	29.50	19	11,469	0.17%
2022/01/18	7.5	29.59	7	29.56	29.00	0.5	11,614	0.00%
2022/01/17	38	29.17	35	29.42	29.80	3	11,613	0.03%
2022/01/14	59	29.01	48	28.87	29.30	11	11,349	0.10%
2022/01/13	41.8	29.14	28	29.02	28.80	13.8	11,118	0.12%
2022/01/12	9	28.82	4	29.13	29.40	5	10,793	0.05%
2022/01/11	10	28.20	5	28.30	28.00	5	10,303	0.05%
2022/01/10	1	27.55	0	0.00	27.55	1	10,022	0.01%
2022/01/06	0	0.00	10	27.79	27.55	-10	9,912	-0.10%
2022/01/05	0	0.00	20	28.00	27.80	-20	9,891	-0.20%
2022/01/04	10	28.50	10	28.20	28.05	0	9,874	0.00%
2022/01/03	0	0.00	2	28.45	28.30	-2	9,848	-0.02%
2021/12/30	12	28.31	10	28.40	28.35	2	9,832	0.02%
2021/12/29	1	28.50	0	0.00	28.60	1	9,809	0.01%
2021/12/28	20	28.86	0	0.00	28.60	20	9,793	0.20%
2021/12/27	29	29.22	19	29.11	29.05	10	9,747	0.10%
2021/12/24	34	29.52	19	29.64	29.70	15	9,637	0.16%
2021/12/23	16	29.42	25	29.53	29.00	-9	9,274	-0.10%
2021/12/22	3	28.20	0	0.00	28.00	3	8,888	0.03%
2021/12/21	0	0.00	1	28.00	28.15	-1	8,859	-0.01%
2021/12/20	3	27.77	2	27.85	27.65	1	8,833	0.01%
2021/12/17	24	27.94	5	28.01	27.85	19	8,817	0.22%
2021/12/16	7	28.41	12	28.46	28.35	-5	8,766	-0.06%
2021/12/15	2	27.90	2	27.90	27.90	0	8,714	0.00%
2021/12/14	8	28.26	7	27.93	27.85	1	8,675	0.01%
2021/12/13	12	28.89	5	28.62	28.95	7	8,582	0.08%
2021/12/10	2	28.00	3	27.82	27.85	-1	8,394	-0.01%
2021/12/09	12	28.39	11	28.45	28.10	1	8,321	0.01%
2021/12/08	23	28.83	4	29.08	28.50	19	8,188	0.23%
2021/12/07	26	30.17	41	31.25	28.80	-15	7,864	-0.19%
2021/12/06	25	30.43	55	31.79	31.90	-30	6,609	-0.45%
2021/12/03	9	28.86	2	28.50	29.00	7	6,148	0.11%
2021/12/02	1	28.90	15	27.70	27.65	-14	5,926	-0.24%
2021/12/01	0	0.00	11	28.12	28.65	-11	5,864	-0.19%
2021/11/30	0	0.00	1	28.10	27.80	-1	5,791	-0.02%
2021/11/29	10	26.57	0	0.00	27.00	10	5,730	0.17%
2021/11/26	2	27.00	44	27.47	26.55	-42	5,759	-0.73%
2021/11/25	3	28.25	5	28.55	28.50	-2	5,614	-0.04%
2021/11/24	37	28.51	13	28.27	28.95	24	5,525	0.43%
2021/11/23	35	29.45	39	28.89	28.20	-4	5,386	-0.07%
2021/11/22	6	28.17	21	28.76	28.10	-15	4,921	-0.30%
2021/11/19	88	28.79	30	28.99	28.90	58	4,740	1.22%
2021/11/18	0	0.00	7	27.83	27.50	-7	4,093	-0.17%
2021/11/17	7	27.71	7	27.77	27.55	0	3,850	0.00%
2021/11/16	0	0.00	2	26.45	26.95	-2	3,583	-0.06%
2021/11/15	0	0.00	2	27.00	27.10	-2	3,562	-0.06%
2021/11/12	1	26.30	0	0.00	26.20	1	3,550	0.03%
2021/11/11	1	25.90	0	0.00	25.80	1	3,616	0.03%
2021/11/09	3	26.00	0	0.00	25.85	3	4,017	0.07%
2021/11/08	1	25.60	2	25.68	25.80	-1	4,031	-0.02%
2021/11/05	1	25.50	13	25.16	25.40	-12	4,099	-0.29%
2021/11/04	12	26.58	1	26.40	26.00	11	4,147	0.27%
2021/11/03	1	25.90	5	26.35	25.90	-4	4,142	-0.10%
2021/11/02	6	27.76	10	27.13	26.45	-4	4,150	-0.10%
2021/11/01	8	27.76	6	28.26	28.65	2	3,976	0.05%
2021/10/29	11	26.31	11	26.30	26.20	0	3,590	0.00%
2021/10/28	0	0.00	15	26.18	26.20	-15	3,631	-0.41%
2021/10/27	1	25.95	1	26.25	26.40	0	3,619	0.00%
2021/10/26	9	25.48	14	25.73	25.60	-5	3,550	-0.14%
2021/10/25	10	24.90	8	24.79	25.40	2	3,268	0.06%
2021/10/20	0	0.00	1	22.75	22.90	-1	4,614	-0.02%
2021/10/19	5	22.10	0	0.00	22.65	5	5,172	0.10%
2021/10/14	0	0.00	24	21.04	21.15	-24	5,366	-0.45%
2021/10/07	0	0.00	1	22.00	22.05	-1	5,838	-0.02%
2021/10/06	0	0.00	3	21.35	21.10	-3	6,006	-0.05%
2021/10/04	1	20.70	0	0.00	20.50	1	6,249	0.02%
2021/09/29	1	22.70	0	0.00	22.65	1	6,305	0.02%
2021/09/22	1	22.85	0	0.00	22.75	1	6,497	0.02%
2021/09/14	2	23.80	0	0.00	23.60	2	6,554	0.03%
2021/09/09	1	23.85	0	0.00	23.95	1	6,640	0.02%
2021/09/07	2	24.05	2	24.10	24.30	0	6,657	0.00%
2021/09/06	2	24.15	2	24.15	24.15	0	6,661	0.00%
2021/09/01	39	25.61	22	25.38	25.55	17	6,695	0.25%
2021/08/30	10	24.50	10	24.20	24.20	0	6,625	0.00%
2021/08/25	13	24.52	0	0.00	24.10	13	6,763	0.19%
2021/08/23	0	0.00	1	23.55	23.65	-1	6,988	-0.01%
2021/08/19	2	23.28	0	0.00	22.90	2	7,061	0.03%
2021/08/18	1	23.65	0	0.00	24.30	1	7,053	0.01%
2021/08/17	0	0.00	11	24.80	23.65	-11	7,027	-0.16%
2021/08/16	20	24.90	10	25.00	25.00	10	6,964	0.14%
2021/08/13	1	25.15	2	25.38	24.20	-1	6,819	-0.01%
2021/08/12	3	24.30	0	0.00	24.35	3	6,608	0.05%
2021/08/11	3	24.67	2	25.20	24.10	1	6,638	0.02%
2021/08/10	2	25.38	2	25.35	25.25	0	6,620	0.00%
2021/08/05	0	0.00	1	27.50	27.65	-1	6,726	-0.01%
2021/08/04	0	0.00	12	27.75	27.60	-12	6,850	-0.18%
2021/08/03	13	27.68	0	0.00	27.60	13	6,884	0.19%
2021/08/02	1	26.60	2	26.75	26.85	-1	6,823	-0.01%
2021/07/30	2	26.48	0	0.00	26.00	2	6,951	0.03%
2021/07/29	1	27.00	1	27.00	26.75	0	6,891	0.00%
2021/07/28	54	25.87	56	26.44	26.75	-2	6,839	-0.03%
2021/07/27	115	28.32	78	28.03	28.00	37	6,789	0.54%	大買/
2021/07/26	57	29.92	67	29.30	30.70	-10	6,416	-0.16%
2021/07/23	53	28.33	18	28.26	28.45	35	5,689	0.62%
2021/07/22	1	25.95	0	0.00	25.90	1	5,299	0.02%
2021/07/21	1	24.80	8	25.30	24.55	-7	5,350	-0.13%
2021/07/19	1	26.55	1	27.00	26.55	0	5,504	0.00%
2021/07/16	0	0.00	7	27.45	27.25	-7	5,701	-0.12%
2021/07/15	6	27.13	2	27.08	27.10	4	5,995	0.07%
2021/07/14	1	27.60	1	27.30	27.40	0	5,970	0.00%
2021/07/13	10	27.18	12	26.79	26.30	-2	5,905	-0.03%
2021/07/12	67	27.14	1	27.90	28.00	66	5,795	1.14%
2021/07/09	3	26.45	0	0.00	26.50	3	5,735	0.05%
2021/07/06	2	26.60	0	0.00	26.35	2	6,198	0.03%
2021/07/05	0	0.00	4	26.60	27.00	-4	6,531	-0.06%
2021/06/30	1	25.25	0	0.00	25.25	1	7,014	0.01%
2021/06/29	2	25.33	0	0.00	25.05	2	7,346	0.03%
2021/06/28	1	25.70	3	25.58	25.90	-2	7,399	-0.03%
2021/06/25	0	0.00	10.2	25.63	25.30	-10.2	7,480	-0.14%
2021/06/24	0	0.00	16	25.42	25.45	-16	7,570	-0.21%
2021/06/23	26	25.38	0	0.00	25.35	26	7,659	0.34%
2021/06/22	1	25.05	2	25.00	24.80	-1	7,831	-0.01%
2021/06/21	0	0.00	1	24.90	24.95	-1	8,074	-0.01%
2021/06/18	1	26.30	0	0.00	25.20	1	8,645	0.01%
2021/06/16	2	25.60	0	0.00	25.50	2	9,383	0.02%
2021/06/15	0	0.00	23	26.29	26.30	-23	9,621	-0.24%
2021/06/11	0	0.00	7	26.34	26.05	-7	10,051	-0.07%
2021/06/10	16	26.00	0	0.00	26.05	16	10,729	0.15%
2021/06/09	10	26.80	13	26.27	26.05	-3	11,419	-0.03%
2021/06/08	0	0.00	5	26.30	26.35	-5	11,549	-0.04%
2021/06/07	3	25.43	1	26.35	26.10	2	11,699	0.02%
2021/06/04	1	26.60	0	0.00	26.50	1	11,835	0.01%
2021/06/02	14	26.68	15	26.77	26.35	-1	12,373	-0.01%
2021/06/01	2	27.30	1	27.10	27.10	1	12,561	0.01%
2021/05/31	22	28.00	8	27.49	27.35	14	12,728	0.11%
2021/05/28	0	0.00	15	26.45	27.50	-15	12,895	-0.12%
2021/05/26	0	0.00	80	25.31	25.55	-80	13,702	-0.58%
2021/05/25	0	0.00	13	25.25	24.95	-13	13,883	-0.09%
2021/05/24	10	24.25	5.1	24.21	24.65	4.9	14,013	0.03%
2021/05/21	5	23.80	6	23.93	24.10	-1	14,384	-0.01%
2021/05/18	0	0.00	23	22.45	23.00	-23	15,295	-0.15%
2021/05/17	8	21.61	1	21.20	20.95	7	15,389	0.05%
2021/05/14	0	0.00	3	22.10	22.05	-3	15,400	-0.02%
2021/05/13	1	22.55	4	21.55	22.50	-3	15,377	-0.02%
2021/05/12	15	22.72	3	22.60	22.45	12	15,348	0.08%
2021/05/11	40	25.25	0	0.00	24.80	40	15,366	0.26%
2021/05/10	0	0.00	11	27.79	27.50	-11	15,325	-0.07%
2021/05/07	16	27.53	16	27.67	28.00	0	15,364	0.00%
2021/05/05	7	26.24	2	27.25	26.00	5	15,289	0.03%
2021/05/04	18	26.66	5	26.52	26.50	13	15,303	0.08%
2021/04/29	25	30.49	11	29.50	29.15	14	15,280	0.09%
2021/04/28	0	0.00	22.8	30.03	30.05	-22.8	15,288	-0.15%
2021/04/27	7	29.86	42	29.64	29.40	-35	16,413	-0.21%
2021/04/26	20	29.39	0	0.00	29.50	20	16,989	0.12%
2021/04/23	13	28.13	1	28.75	29.25	12	16,878	0.07%
2021/04/22	62	29.06	5	28.49	28.20	57	16,846	0.34%
2021/04/21	20	30.07	7	30.23	30.00	13	16,624	0.08%
2021/04/20	1	29.10	1	29.25	29.45	0	16,226	0.00%
2021/04/19	4	28.20	34	28.24	28.85	-30	16,178	-0.19%
2021/04/16	2	28.70	2	28.78	28.85	0	16,094	0.00%
2021/04/15	11	29.43	0	0.00	29.15	11	16,057	0.07%
2021/04/14	7.2	28.38	5	28.45	28.70	2.2	15,948	0.01%
2021/04/13	1.5	29.28	13	29.28	28.15	-11.5	15,915	-0.07%
2021/04/12	2.1	30.00	9	30.35	29.45	-6.9	15,873	-0.04%
2021/04/09	29	31.58	19.2	31.66	30.60	9.8	16,140	0.06%
2021/04/08	0	0.00	1	30.20	30.15	-1	16,113	-0.01%
2021/04/07	6	30.77	20	30.60	30.40	-14	15,992	-0.09%
2021/04/06	16	30.71	13	31.26	30.95	3	15,820	0.02%
2021/04/01	35	30.34	12	29.95	30.10	23	15,484	0.15%
2021/03/30	5	28.95	3	29.37	28.90	2	15,048	0.01%
2021/03/29	7	28.89	133	29.05	28.70	-126	14,954	-0.84%	大賣/鉅額交易
2021/03/25	13	29.20	1	28.70	29.30	12	14,778	0.08%
2021/03/24	7	29.85	24	29.20	29.95	-17	14,589	-0.12%
2021/03/23	11	29.51	50	29.03	28.45	-39	14,320	-0.27%
2021/03/22	125	31.28	7	30.49	30.85	118	13,730	0.86%	大買/鉅額交易
2021/03/19	13	29.55	22	29.55	29.60	-9	13,232	-0.07%
2021/03/18	3	28.93	4	28.90	29.40	-1	12,959	-0.01%
2021/03/17	24	29.34	62	28.35	28.70	-38	12,735	-0.30%
2021/03/16	53	27.36	26	27.56	27.90	27	12,323	0.22%
2021/03/15	45	26.48	61	26.37	27.15	-16	11,682	-0.14%
2021/03/12	5	24.60	40	24.60	24.70	-35	11,004	-0.32%
2021/03/11	25	24.32	25	24.08	24.00	0	10,816	0.00%
2021/03/10	22	23.97	20	24.05	24.00	2	10,699	0.02%
2021/03/09	41	23.18	9	23.46	23.70	32	10,551	0.30%
2021/03/08	25	23.75	74	23.58	23.35	-49	10,361	-0.47%
2021/03/05	23	22.88	6	23.23	22.55	17	10,006	0.17%
2021/03/04	2	23.25	40	22.99	23.00	-38	9,784	-0.39%
2021/03/03	60	23.20	26	23.12	22.60	34	9,624	0.35%
2021/03/02	34	22.23	11	22.57	22.10	23	9,136	0.25%
2021/02/26	69	22.78	27	22.52	22.65	42	8,961	0.47%
2021/02/25	4	21.50	0	0.00	21.45	4	8,278	0.05%
2021/02/24	3	20.57	8	20.60	21.20	-5	8,086	-0.06%
2021/02/23	13	21.13	5	21.15	21.05	8	7,939	0.10%
2021/02/22	31	22.18	308.1	21.62	22.30	-277.1	7,570	-3.66%	大賣/鉅額交易
2021/02/19	1	20.75	4	20.85	20.45	-3	7,105	-0.04%
2021/02/18	2	19.50	3	19.67	19.50	-1	6,690	-0.01%
2021/02/17	0	0.00	1	19.30	19.60	-1	6,636	-0.02%
2021/02/05	0	0.00	42	18.30	18.70	-42	6,497	-0.65%
2021/02/04	10	18.15	0	0.00	18.15	10	6,452	0.15%
2021/02/02	5	18.40	0	0.00	18.15	5	6,487	0.08%
2021/02/01	195	18.09	0	0.00	18.00	195	6,379	3.06%	大買/鉅額交易
2021/01/29	0	0.00	10	18.15	18.15	-10	6,354	-0.16%
2021/01/28	10	18.15	1	18.25	18.20	9	6,348	0.14%
2021/01/27	32	18.15	1	18.20	18.20	31	6,337	0.49%
2021/01/26	21	17.80	1	17.75	18.05	20	6,302	0.32%
2021/01/25	20	18.00	0	0.00	18.25	20	6,262	0.32%
2021/01/22	0	0.00	11	18.23	18.20	-11	6,264	-0.18%
2021/01/21	16	18.16	4	17.95	17.95	12	6,225	0.19%
2021/01/20	56	20.19	41	19.85	18.90	15	6,306	0.24%
2021/01/19	108	18.92	126	19.27	19.35	-18	5,228	-0.34%	大買/大賣/
2021/01/18	0	0.00	32	17.74	17.60	-32	4,729	-0.68%
2021/01/15	3	17.30	2.5	17.36	17.20	0.5	4,712	0.01%
2021/01/14	1	17.20	0	0.00	17.30	1	4,693	0.02%
2021/01/12	20	17.08	0	0.00	16.65	20	4,831	0.41%
2021/01/11	10	16.85	0	0.00	17.00	10	4,866	0.21%
2021/01/06	10	17.10	0	0.00	16.50	10	5,356	0.19%
2021/01/05	1	17.85	8	17.53	17.60	-7	5,270	-0.13%
2021/01/04	3	18.05	1	17.95	18.15	2	5,146	0.04%
2020/12/31	17	16.96	4	17.23	17.30	13	4,671	0.28%
2020/12/23	0	0.00	1	16.15	15.95	-1	4,339	-0.02%
2020/12/22	1	15.70	0	0.00	15.70	1	4,362	0.02%
2020/12/11	0	0.00	1	16.25	16.35	-1	4,598	-0.02%
2020/12/09	0	0.00	7	17.19	17.15	-7	4,836	-0.14%
2020/12/07	0	0.00	4	16.85	16.80	-4	5,201	-0.08%
2020/12/04	3	16.90	2	16.95	16.95	1	5,250	0.02%
2020/12/03	5	17.05	1	17.00	16.60	4	5,234	0.08%
2020/12/02	5	17.05	0	0.00	17.05	5	5,238	0.10%
2020/11/30	2	16.80	0	0.00	16.75	2	5,264	0.04%
2020/11/27	0	0.00	1	16.75	16.65	-1	5,438	-0.02%
2020/11/25	0	0.00	10	16.45	16.35	-10	5,660	-0.18%
2020/11/24	0	0.00	0	16.30	16.35	0	5,775	0.00%
2020/11/19	1	16.35	0	0.00	16.55	1	6,455	0.02%
2020/11/17	0	0.00	1	16.00	16.00	-1	6,742	-0.01%
2020/11/16	1	16.40	0	0.00	16.15	1	6,766	0.01%
2020/11/13	2	16.35	0	0.00	16.35	2	6,788	0.03%
2020/11/12	0	0.00	0	16.30	16.30	0	6,803	0.00%
2020/11/11	4	16.54	10	16.60	16.45	-6	6,843	-0.09%
2020/11/10	1	16.75	3	16.90	16.75	-2	7,185	-0.03%
2020/11/09	2	17.20	0	0.00	17.15	2	7,470	0.03%
2020/11/06	12	17.67	0	0.00	17.50	12	7,405	0.16%
2020/11/05	10	17.85	0	0.00	17.80	10	7,404	0.14%
2020/11/04	0	0.00	1	17.65	17.70	-1	7,344	-0.01%
2020/11/03	0	0.00	8	17.35	17.35	-8	7,287	-0.11%
2020/11/02	1	17.30	0	0.00	17.25	1	7,258	0.01%
2020/10/30	30	17.65	33	17.67	17.50	-3	7,221	-0.04%
2020/10/29	0	0.00	5	17.94	18.05	-5	7,131	-0.07%
2020/10/28	7	18.45	5	17.80	17.80	2	7,030	0.03%
2020/10/27	0	0.00	1	18.00	18.25	-1	6,714	-0.01%
2020/10/26	15	17.97	27	17.91	17.60	-12	6,498	-0.18%
2020/10/23	2	17.65	0	0.00	17.45	2	6,297	0.03%
2020/10/22	0	0.00	2	17.10	17.05	-2	6,231	-0.03%
2020/10/21	3	17.70	53	18.03	17.55	-50	6,193	-0.81%
2020/10/20	0	0.00	24	17.39	17.40	-24	6,050	-0.40%
2020/10/19	0	0.00	1	17.10	17.25	-1	5,976	-0.02%
2020/10/16	0	0.00	12	16.92	16.55	-12	5,899	-0.20%
2020/10/15	28	17.46	35	17.36	17.15	-7	5,816	-0.12%
2020/10/14	18	16.81	3	16.60	16.80	15	5,519	0.27%
2020/10/13	9	16.35	0	0.00	16.15	9	5,299	0.17%
2020/10/05	0	0.00	3	15.53	15.50	-3	5,240	-0.06%
2020/09/28	0	0.00	1	15.00	15.10	-1	5,264	-0.02%
2020/09/25	0	0.00	20	14.73	14.65	-20	5,283	-0.38%
2020/09/23	0	0.00	1	15.80	15.60	-1	5,210	-0.02%
2020/09/21	2	16.50	0	0.00	16.25	2	5,128	0.04%
2020/09/15	0	0.00	10	16.40	16.20	-10	4,948	-0.20%
2020/09/14	3	16.65	3	16.65	16.40	0	4,909	0.00%
2020/09/11	0	0.00	50	16.20	16.45	-50	4,748	-1.05%
2020/09/10	10	16.80	2	16.75	16.85	8	4,541	0.18%
2020/09/09	20	16.40	0	0.00	16.60	20	4,330	0.46%
2020/09/08	30	16.25	0	0.00	16.00	30	4,249	0.71%
2020/09/04	0	0.00	5	16.20	16.20	-5	4,171	-0.12%
2020/09/03	7	16.34	35	16.29	16.20	-28	4,110	-0.68%
2020/09/02	24	16.52	26	16.70	16.50	-2	4,039	-0.05%
2020/09/01	35	16.17	3	16.30	16.40	32	3,831	0.84%
2020/08/31	8	16.20	13	16.15	16.15	-5	3,709	-0.13%
2020/08/28	0	0.00	5	15.50	15.90	-5	3,591	-0.14%
2020/08/26	2	15.85	17	16.02	16.05	-15	3,360	-0.45%
2020/08/25	28	16.92	6	16.79	16.20	22	3,234	0.68%
2020/08/24	15	16.11	8	16.04	16.55	7	2,689	0.26%
2020/08/21	3	15.10	1	15.10	15.05	2	2,435	0.08%
2020/08/20	3	14.40	1	14.35	14.50	2	2,338	0.09%
2020/08/19	2	15.50	0	0.00	15.45	2	2,265	0.09%
2020/08/17	3	15.65	0	0.00	15.75	3	2,171	0.14%
2020/08/14	11	15.76	13	15.70	15.70	-2	2,146	-0.09%
2020/08/13	5	14.95	19	14.83	15.15	-14	1,865	-0.75%
2020/08/11	25	14.43	8	14.48	14.10	17	1,553	1.09%
2020/08/10	0	0.00	3	13.95	14.10	-3	1,558	-0.19%
2020/08/07	5	13.80	9	13.63	13.55	-4	1,551	-0.26%
2020/08/06	3	13.45	3	13.60	13.40	0	1,564	0.00%
2020/08/04	6	13.43	0	0.00	13.40	6	1,944	0.31%
2020/08/03	3	13.50	0	0.00	13.40	3	2,009	0.15%
2020/07/31	0	0.00	12	13.56	13.55	-12	2,025	-0.59%
2020/07/30	0	0.00	3	13.55	13.40	-3	2,104	-0.14%
2020/07/27	3	13.20	0	0.00	13.15	3	2,135	0.14%
2020/07/24	12	13.40	0	0.00	13.45	12	2,227	0.54%
2020/07/22	0	0.00	9	13.78	13.85	-9	2,245	-0.40%
2020/07/20	0	0.00	20	13.45	13.40	-20	2,250	-0.89%
2020/07/17	6	13.48	0	0.00	13.45	6	2,258	0.27%
2020/07/16	3	13.70	12	13.75	13.80	-9	2,264	-0.40%
2020/07/15	3	13.50	0	0.00	13.45	3	2,259	0.13%
2020/07/14	9	13.67	0	0.00	13.60	9	2,258	0.40%
2020/07/13	0	0.00	0.2	13.80	13.90	-0.2	2,253	-0.01%
2020/07/10	0	0.00	2	13.75	13.60	-2	2,249	-0.09%
2020/07/09	0	0.00	0.2	13.90	14.00	-0.2	2,241	-0.01%
2020/07/08	5	14.25	22	14.10	14.25	-17	2,225	-0.76%
2020/07/07	0	0.00	4	14.20	14.00	-4	2,180	-0.18%
2020/07/02	0	0.00	3	13.85	13.90	-3	2,152	-0.14%
2020/07/01	4	13.74	0	0.00	13.80	4	2,154	0.19%
2020/06/30	0	0.00	2	13.55	13.60	-2	2,147	-0.09%
2020/06/23	0	0.00	10	13.68	13.65	-10	2,152	-0.46%
2020/06/19	3	14.02	4	14.15	13.95	-1	2,146	-0.05%
2020/06/18	18	14.27	3	14.17	14.25	15	2,126	0.71%
2020/06/15	0	0.00	1	13.10	13.00	-1	2,021	-0.05%
2020/06/12	3	12.85	2	13.00	13.10	1	2,027	0.05%
2020/06/08	0	0.00	10	13.90	13.75	-10	2,108	-0.47%
2020/05/29	0	0.00	8	13.35	13.40	-8	2,042	-0.39%
2020/05/28	4	13.35	0	0.00	13.30	4	2,043	0.20%
2020/05/21	0	0.00	4	14.08	14.05	-4	2,009	-0.20%
2020/05/20	4	14.10	12	14.16	14.20	-8	1,914	-0.42%
2020/05/15	1	13.15	2	13.55	13.15	-1	1,750	-0.06%
2020/05/14	4	13.80	4	13.90	13.40	0	1,703	0.00%
2020/05/13	12	14.13	0	0.00	14.20	12	1,675	0.72%
2020/05/12	43	14.06	0	0.00	14.25	43	1,638	2.62%
2020/05/11	2	14.20	15	14.29	14.55	-13	1,502	-0.86%
2020/05/08	1	13.40	1	13.25	13.25	0	1,255	0.00%
2020/05/07	1	13.25	0	0.00	13.30	1	1,191	0.08%
2020/05/06	0	0.00	6	13.24	13.25	-6	1,220	-0.49%
2020/05/04	0	0.00	3	12.50	12.75	-3	1,121	-0.27%
2020/04/30	1	12.75	3	12.78	12.80	-2	1,119	-0.18%
2020/04/29	6	12.87	5	13.05	12.75	1	1,117	0.09%
2020/04/28	1	12.40	0	0.00	12.70	1	1,024	0.10%
2020/04/24	0	0.00	4	11.70	11.95	-4	1,016	-0.39%
2020/04/17	10	11.70	0	0.00	11.55	10	1,015	0.99%
2020/04/15	0	0.00	2	11.30	11.40	-2	1,009	-0.20%
2020/04/10	8	10.40	0	0.00	10.65	8	1,013	0.79%
2020/04/09	0	0.00	9	10.90	10.45	-9	1,039	-0.87%
2020/04/07	0	0.00	2	10.25	10.30	-2	1,107	-0.18%
2020/04/01	2	9.66	0	0.00	9.66	2	1,152	0.17%
2020/03/27	1	9.36	0	0.00	9.35	1	1,159	0.09%
2020/03/26	5	9.15	0	0.00	9.17	5	1,159	0.43%
2020/03/24	0	0.00	2	8.65	8.68	-2	1,153	-0.17%
2020/03/23	1	8.42	0	0.00	8.30	1	1,163	0.09%
2020/03/16	0	9.89	0	0.00	9.80	0	1,189	0.00%
2020/03/13	1	9.86	3	9.85	10.25	-2	1,228	-0.16%
2020/03/12	7	10.91	18	11.25	10.80	-11	1,206	-0.91%
2020/03/11	3	12.00	0	0.00	11.95	3	1,175	0.26%
2020/03/10	1	12.25	10	12.10	12.35	-9	1,170	-0.77%
2020/03/09	3	12.70	0	0.00	12.50	3	1,154	0.26%
2020/03/04	5	12.95	0	0.00	12.95	5	1,143	0.44%
2020/02/27	1	13.05	0	0.00	12.90	1	1,137	0.09%
2020/02/26	0	0.00	9	13.40	13.35	-9	1,127	-0.80%
2020/02/19	0	0.00	1	13.70	13.65	-1	1,153	-0.09%
2020/02/18	1	13.75	0	0.00	13.65	1	1,155	0.09%
2020/02/14	3	13.30	0	0.00	13.30	3	1,117	0.27%
2020/02/07	1	13.25	1	13.40	13.20	0	1,129	0.00%
2020/02/03	1	12.60	0	0.00	12.80	1	1,069	0.09%
2020/01/30	11	13.20	0	0.00	13.15	11	1,067	1.03%
2020/01/20	1	14.60	0	0.00	14.60	1	1,041	0.10%
2020/01/17	1	14.65	0	0.00	14.70	1	1,036	0.10%
2020/01/14	1	14.65	1	14.90	14.90	0	1,048	0.00%
2020/01/03	2	14.85	0	0.00	14.95	2	1,006	0.20%
2020/01/02	3	15.40	2	15.55	15.40	1	984	0.10%
2019/12/31	2	15.38	1	15.55	15.55	1	966	0.10%
2019/12/27	3	15.35	0	0.00	15.20	3	882	0.34%
2019/12/26	0	0.00	1	15.10	14.90	-1	826	-0.12%
2019/12/19	0	0.00	10	15.00	14.95	-10	822	-1.22%
2019/12/17	6	15.14	8	15.04	15.10	-2	826	-0.24%
2019/12/10	0	0.00	4	14.45	14.40	-4	737	-0.54%
2019/12/06	10	13.90	0	0.00	13.95	10	674	1.48%
2019/12/02	0	0.00	4	13.55	13.50	-4	756	-0.53%
2019/11/27	0	0.00	4	13.70	13.70	-4	807	-0.50%
2019/11/26	0	0.00	3.5	13.71	13.75	-3.5	805	-0.43%
2019/11/25	1	13.70	0	0.00	13.70	1	804	0.12%
2019/11/22	4	13.30	0	0.00	13.50	4	803	0.50%
2019/11/20	0	13.25	0	0.00	13.30	0	793	0.00%
2019/11/18	0	0.00	1	13.70	13.75	-1	779	-0.13%
2019/11/14	0	0.00	0	14.20	14.15	0	774	0.00%
2019/11/12	0	0.00	1	14.05	14.05	-1	772	-0.13%
2019/10/31	10	14.90	0	0.00	14.75	10	794	1.26%
2019/10/29	0	0.00	19	15.03	14.80	-19	794	-2.39%
2019/10/28	1	14.90	0	0.00	14.90	1	792	0.13%
2019/10/14	1	14.80	0	0.00	14.65	1	1,181	0.08%
2019/10/09	10	14.90	0	0.00	14.90	10	1,203	0.83%
2019/09/26	15	15.75	1	15.75	15.70	14	1,606	0.87%
2019/09/24	0	0.00	3	16.22	16.25	-3	1,630	-0.18%
2019/09/10	0	0.00	4	16.00	15.95	-4	1,697	-0.24%
2019/09/09	1	16.00	2	16.20	16.05	-1	1,765	-0.06%
2019/09/03	2	16.00	0	0.00	16.30	2	1,825	0.11%
2019/09/02	2	15.90	0	0.00	15.85	2	1,790	0.11%
2019/08/30	4	15.80	0	0.00	15.70	4	1,790	0.22%
2019/08/28	0	0.00	4	15.45	15.40	-4	1,776	-0.23%
2019/08/23	1	15.60	0	0.00	15.55	1	1,765	0.06%
2019/08/21	0	0.00	1	15.60	15.65	-1	1,761	-0.06%
2019/08/15	10	15.30	0	0.00	15.30	10	1,751	0.57%
2019/08/07	1	15.70	0	0.00	15.50	1	1,742	0.06%
2019/08/06	0	0.00	3	15.45	15.65	-3	1,749	-0.17%
2019/08/05	3	15.80	0	0.00	15.70	3	1,757	0.17%
2019/08/02	10	16.25	0	0.00	16.20	10	1,766	0.57%
2019/08/01	10	16.65	0	0.00	16.65	10	1,775	0.56%
2019/07/31	0	0.00	3	16.87	16.85	-3	1,778	-0.17%
2019/07/30	0	0.00	11	17.18	16.90	-11	1,784	-0.62%
2019/07/29	47	17.21	4	17.30	17.25	43	1,792	2.40%
2019/07/23	12	16.85	0	0.00	16.85	12	1,732	0.69%
2019/07/22	1	17.05	1	17.10	17.10	0	1,728	0.00%
2019/07/19	10	16.30	1	16.30	16.60	9	1,630	0.55%
2019/07/18	1	16.60	0	0.00	16.40	1	1,747	0.06%
2019/07/17	1	16.85	0	0.00	16.75	1	1,748	0.06%
2019/07/16	0	0.00	1	17.90	17.90	-1	1,710	-0.06%
2019/07/09	0	0.00	10	17.90	17.75	-10	1,701	-0.59%
2019/07/08	0	0.00	1	18.10	18.10	-1	1,686	-0.06%
2019/07/04	10	18.16	1	18.10	18.15	9	1,700	0.53%
2019/07/03	11	18.24	0	0.00	18.20	11	1,658	0.66%
2019/06/26	2	17.30	0	0.00	17.30	2	1,628	0.12%
2019/06/25	0	0.00	18	17.35	17.20	-18	1,641	-1.10%
2019/06/24	4	17.25	0	0.00	17.15	4	1,644	0.24%
2019/06/17	15	17.54	0	0.00	17.55	15	1,755	0.85%
2019/06/11	0	0.00	4	17.40	16.95	-4	2,003	-0.20%
2019/06/10	0	0.00	7	16.35	16.40	-7	2,094	-0.33%
2019/06/05	0.2	16.00	2	16.20	16.10	-1.8	2,164	-0.08%
2019/05/21	0	0.00	7	15.60	15.95	-7	2,845	-0.25%
2019/05/15	1	16.10	0	0.00	16.10	1	3,063	0.03%
2019/05/14	1	15.20	0	0.00	15.85	1	3,100	0.03%
2019/05/13	14	15.59	2	15.60	15.60	12	3,120	0.38%
2019/05/10	7	16.35	0	0.00	16.00	7	3,124	0.22%
2019/05/03	3	17.35	0	0.00	17.55	3	3,390	0.09%
2019/05/02	1	17.30	0	0.00	17.30	1	3,408	0.03%
2019/04/24	0	0.00	1	18.30	17.85	-1	3,445	-0.03%
2019/04/19	0	0.00	2.8	17.96	17.95	-2.8	3,288	-0.08%
2019/04/18	0	0.00	0.1	17.75	17.75	-0.1	3,250	0.00%
2019/04/17	0	0.00	7	17.95	17.85	-7	3,309	-0.21%
2019/04/16	0	0.00	11	17.80	17.80	-11	3,306	-0.33%
2019/04/11	8	17.69	0	0.00	17.55	8	3,513	0.23%
2019/04/10	0	17.95	0	0.00	18.00	0	3,563	0.00%
2019/04/09	0	0.00	10	17.95	17.95	-10	3,585	-0.28%
2019/04/08	0	0.00	6	18.05	17.90	-6	3,650	-0.16%
2019/04/01	1	17.70	0	0.00	17.65	1	3,589	0.03%
2019/03/28	0	0.00	12	17.45	17.50	-12	3,570	-0.34%
2019/03/26	6	17.75	0	0.00	17.85	6	3,662	0.16%
2019/03/20	0	0.00	3	18.20	18.00	-3	3,639	-0.08%
2019/03/18	0	0.00	4.5	18.01	18.05	-4.5	3,549	-0.13%
2019/03/15	8	18.24	9	18.09	17.85	-1	3,520	-0.03%
2019/03/14	0	0.00	7	18.04	17.80	-7	3,358	-0.21%
2019/03/13	8	18.14	0	0.00	18.20	8	3,361	0.24%
2019/03/11	3	17.30	0	0.00	17.30	3	3,195	0.09%
2019/03/07	14	18.28	1	18.30	17.55	13	3,425	0.38%
2019/02/27	0	0.00	40	17.36	17.25	-40	3,342	-1.20%
2019/02/26	20	17.96	0	0.00	17.50	20	3,338	0.60%
2019/02/25	8	17.70	0	0.00	17.75	8	3,307	0.24%
2019/02/22	2	17.75	0	0.00	17.60	2	3,304	0.06%
2019/02/21	10	17.89	0	0.00	17.70	10	3,425	0.29%
2019/02/19	0	0.00	3	17.60	17.60	-3	3,359	-0.09%
2019/02/14	0	0.00	15	17.60	17.65	-15	3,266	-0.46%
2019/02/13	0	0.00	2	17.40	17.35	-2	3,213	-0.06%
2019/02/12	3	17.18	0	0.00	17.20	3	3,189	0.09%
2019/01/29	2	17.40	0	0.00	17.20	2	3,357	0.06%
2019/01/24	0	0.00	3	17.45	17.40	-3	3,444	-0.09%
2019/01/23	0	0.00	2	17.10	17.15	-2	3,255	-0.06%
2019/01/14	0	0.00	1	16.75	16.60	-1	3,299	-0.03%
2019/01/08	0	0.00	1	17.10	17.10	-1	3,298	-0.03%
2019/01/07	15	17.35	0	0.00	17.20	15	3,325	0.45%
2019/01/04	0	0.00	2	16.33	16.95	-2	3,220	-0.06%
2019/01/03	3	16.85	3	16.78	16.70	0	3,257	0.00%
2018/12/28	0	0.00	3	16.43	16.40	-3	3,241	-0.09%
2018/12/27	0	0.00	5	16.70	16.10	-5	3,281	-0.15%
2018/12/26	1	15.90	0	0.00	15.90	1	3,263	0.03%
2018/12/25	0	0.00	1	16.15	15.90	-1	3,350	-0.03%
2018/12/22	0	0.00	4	16.20	16.20	-4	3,431	-0.12%
2018/12/21	3	16.07	0	0.00	16.40	3	3,457	0.09%
2018/12/20	1	16.20	0	0.00	16.10	1	3,483	0.03%
2018/12/11	2	16.50	1	16.50	16.40	1	3,720	0.03%
2018/12/10	0	0.00	5	16.80	16.30	-5	3,766	-0.13%
2018/12/07	3	17.33	40	17.05	17.30	-37	3,749	-0.99%
2018/12/06	27	17.68	0	0.00	16.90	27	3,769	0.72%
2018/12/05	15	17.71	34	17.98	18.00	-19	3,751	-0.51%
2018/12/04	2	18.60	35	18.54	18.20	-33	3,842	-0.86%
2018/12/03	82	18.09	17	18.63	18.70	65	3,866	1.68%
2018/11/30	9	17.56	17	17.27	17.60	-8	3,869	-0.21%
2018/11/29	13	17.13	13	17.29	17.05	0	3,834	0.00%
2018/11/28	5	16.99	2	17.13	17.30	3	3,819	0.08%
2018/11/27	17	16.77	5	16.85	16.85	12	3,781	0.32%
2018/11/26	0	0.00	2	16.45	16.50	-2	3,744	-0.05%
2018/11/15	0	0.00	1	16.00	15.90	-1	4,098	-0.02%
2018/11/02	1	16.40	0	0.00	16.20	1	4,993	0.02%
2018/10/04	1	19.30	0	0.00	19.20	1	7,243	0.01%
2018/10/02	0	0.00	1	19.00	19.05	-1	7,865	-0.01%
2018/10/01	2	18.65	0	0.00	18.85	2	9,174	0.02%
2018/09/26	0	0.00	2	19.05	19.20	-2	11,802	-0.02%
2018/09/19	0	0.00	5	18.55	18.40	-5	14,762	-0.03%
2018/09/18	6	18.63	1	18.40	18.35	5	15,667	0.03%
2018/09/17	0	0.00	1	18.40	18.55	-1	16,408	-0.01%
2018/09/13	2	17.93	1	17.90	17.80	1	19,098	0.01%
2018/09/10	0	0.00	2	18.15	17.70	-2	21,821	-0.01%
2018/09/07	2	19.78	12	19.54	19.15	-10	22,116	-0.05%
2018/09/06	9	20.43	12	20.43	20.10	-3	22,109	-0.01%
2018/09/05	19	20.01	1	20.05	20.25	18	22,044	0.08%
2018/09/03	2	19.85	0	0.00	19.70	2	21,983	0.01%
2018/08/29	1	20.25	1	20.45	20.35	0	22,042	0.00%
2018/08/28	8	20.66	7	20.73	20.35	1	22,013	0.00%
2018/08/27	2	20.10	0	0.00	20.10	2	21,733	0.01%
2018/08/24	4	19.90	2	20.08	19.95	2	21,711	0.01%
2018/08/22	1	20.10	1.6	19.60	19.55	-0.6	21,657	0.00%
2018/08/21	0	0.00	11	19.40	19.95	-11	21,607	-0.05%
2018/08/20	10	19.95	0	0.00	19.50	10	21,556	0.05%
2018/08/17	4	19.75	0	0.00	19.85	4	21,391	0.02%
2018/08/16	33	19.92	30	20.04	20.20	3	21,253	0.01%
2018/08/15	0	0.00	8	18.90	19.05	-8	20,893	-0.04%
2018/08/14	10	19.10	0	0.00	19.10	10	20,829	0.05%
2018/08/13	0	0.00	10	19.90	19.20	-10	20,757	-0.05%
2018/08/10	0	0.00	1	20.35	20.40	-1	20,619	0.00%
2018/08/09	0	0.00	3	19.90	19.90	-3	20,512	-0.01%
2018/08/08	1	20.20	0	0.00	20.15	1	20,470	0.00%
2018/08/07	2	20.43	0	0.00	20.20	2	20,444	0.01%
2018/08/03	1	20.60	1	20.70	20.80	0	20,348	0.00%
2018/08/02	8	21.31	19	20.95	20.45	-11	20,302	-0.05%
2018/07/31	1	20.70	6	21.19	20.85	-5	20,124	-0.02%
2018/07/30	1	21.25	1	21.10	20.75	0	20,092	0.00%
2018/07/27	2	21.50	0	0.00	21.55	2	19,998	0.01%
2018/07/26	1	21.35	1	21.50	21.40	0	19,855	0.00%
2018/07/25	8	21.43	2	21.40	21.35	6	19,789	0.03%
2018/07/24	18	21.78	17	21.69	21.80	1	19,668	0.01%
2018/07/20	2	21.80	2	21.58	21.30	0	19,278	0.00%
2018/07/19	6	22.03	15	22.01	21.95	-9	19,127	-0.05%
2018/07/18	13	22.30	7	22.67	22.10	6	18,958	0.03%
2018/07/17	2	23.80	2	23.95	23.10	0	18,629	0.00%
2018/07/16	10	23.68	3	23.57	23.65	7	18,504	0.04%
2018/07/13	29	24.44	26	24.43	24.10	3	18,332	0.02%
2018/07/12	2	23.78	1	23.90	23.80	1	18,000	0.01%
2018/07/11	3	24.02	18	24.00	23.40	-15	17,770	-0.08%
2018/07/10	3	23.88	8	24.26	24.25	-5	17,531	-0.03%
2018/07/09	60.6	25.35	38	25.51	24.60	22.6	17,062	0.13%
2018/07/06	76	24.18	59	24.13	25.15	17	15,743	0.11%
2018/07/05	25	23.82	10	23.64	22.90	15	14,360	0.10%
2018/07/04	4	23.84	23	24.22	24.85	-19	13,724	-0.14%
2018/07/03	33	25.06	36	25.58	23.50	-3	13,196	-0.02%
2018/07/02	11	23.91	14	24.05	24.10	-3	12,031	-0.02%
2018/06/29	60	24.14	53	24.05	23.95	7	11,439	0.06%
2018/06/28	1	23.10	0	0.00	23.10	1	10,555	0.01%
2018/06/27	12	24.87	19	24.85	23.60	-7	10,142	-0.07%
2018/06/26	20	23.61	26	23.34	24.40	-6	9,238	-0.06%
2018/06/25	95	24.61	88	24.08	23.30	7	8,392	0.08%
2018/06/22	55	22.95	33	23.16	23.70	22	6,762	0.33%
2018/06/21	96	21.43	35	21.47	21.55	61	5,689	1.07%
2018/06/20	98	20.37	72	20.04	19.85	26	4,615	0.56%
2018/06/19	0	0.00	4	19.54	19.55	-4	3,517	-0.11%
2018/06/15	0	0.00	5	18.30	17.80	-5	2,950	-0.17%
2018/06/14	0	0.00	10	17.20	17.25	-10	2,570	-0.39%
2018/06/13	0	0.00	3	17.32	16.95	-3	2,529	-0.12%
2018/06/11	10	16.75	0	0.00	16.80	10	2,461	0.41%
2018/06/08	10	16.55	0	0.00	16.75	10	2,460	0.41%
2018/06/07	1	16.90	2	16.83	16.70	-1	2,465	-0.04%
2018/06/06	2	16.40	0	0.00	16.80	2	2,375	0.08%
2018/06/04	0	0.00	0.7	16.10	16.20	-0.7	2,465	-0.03%
2018/06/01	1	16.25	0	0.00	16.05	1	2,520	0.04%
2018/05/31	10	15.95	0	0.00	15.85	10	2,495	0.40%
2018/05/29	0	0.00	2	15.65	15.65	-2	2,554	-0.08%
2018/05/18	0	0.00	6	15.45	15.40	-6	2,770	-0.22%
2018/05/14	0	0.00	23	15.72	15.70	-23	2,967	-0.78%
2018/05/07	0	0.00	3	15.55	15.80	-3	3,356	-0.09%
2018/04/24	0	0.00	69	16.31	16.05	-69	4,094	-1.69%
2018/04/23	13	16.96	10	17.00	16.70	3	4,205	0.07%
2018/04/20	70	17.19	5	17.29	17.00	65	4,270	1.52%
2018/04/17	0	0.00	20	17.05	16.90	-20	5,027	-0.40%
2018/04/11	26	17.09	2	17.10	16.95	24	5,411	0.44%
2018/04/10	8	16.83	8	16.98	17.05	0	5,757	0.00%
2018/04/09	0	16.15	0	0.00	16.25	0	5,748	0.00%
2018/03/31	4	16.91	5	16.83	16.60	-1	5,827	-0.02%
2018/03/30	0	0.00	20	16.70	16.80	-20	5,819	-0.34%
2018/03/27	20	16.60	0	0.00	16.75	20	6,144	0.33%
2018/03/23	0	0.00	61	16.22	16.35	-61	6,183	-0.99%
2018/03/22	0	0.00	17	16.39	16.05	-17	6,176	-0.28%
2018/03/16	0	0.00	5	16.85	16.80	-5	6,471	-0.08%
2018/03/15	5	17.15	0	0.00	17.20	5	6,545	0.08%
2018/03/14	0	0.00	12	17.15	17.20	-12	6,631	-0.18%
2018/03/12	5	17.30	0	0.00	17.25	5	6,738	0.07%
2018/03/09	28	17.40	2	17.80	17.25	26	6,796	0.38%
2018/03/08	2	17.60	0	0.00	17.50	2	6,940	0.03%
2018/03/07	16	17.15	2	17.35	17.10	14	6,998	0.20%
2018/03/02	30	17.42	0	0.00	17.35	30	7,323	0.41%
2018/03/01	0	0.00	2	17.15	17.20	-2	7,319	-0.03%
2018/02/26	21	17.47	4	17.31	17.20	17	8,101	0.21%
2018/02/23	0	0.00	5	17.57	17.40	-5	8,651	-0.06%
2018/02/22	0	0.00	5	17.10	17.15	-5	8,919	-0.06%
2018/02/21	0	0.00	1	16.85	17.05	-1	9,269	-0.01%
2018/02/09	2	16.80	0	0.00	16.55	2	9,277	0.02%
2018/02/06	2	16.23	4	16.49	16.30	-2	9,358	-0.02%
2018/02/05	0	0.00	25	16.95	17.40	-25	9,313	-0.27%
2018/02/01	0	0.00	1	17.10	17.35	-1	9,327	-0.01%
2018/01/30	2	17.05	0	0.00	16.80	2	9,216	0.02%
2018/01/29	6	16.80	0	0.00	16.75	6	9,427	0.06%
2018/01/26	0	0.00	1	16.65	16.65	-1	9,535	-0.01%
2018/01/25	1	17.10	0	0.00	16.85	1	9,516	0.01%
2018/01/24	6	17.06	1	17.10	17.10	5	9,606	0.05%
2018/01/23	3	17.53	3	17.83	17.30	0	9,541	0.00%
2018/01/22	4	17.55	1	17.75	17.45	3	9,254	0.03%
2018/01/19	1	17.60	1	17.75	17.55	0	9,173	0.00%
2018/01/18	11	17.49	6	17.48	17.20	5	9,038	0.06%
2018/01/17	8	17.73	4	17.89	17.50	4	8,955	0.04%
2018/01/16	19	17.49	16	17.65	17.65	3	8,825	0.03%
2018/01/15	9	17.68	15	17.61	17.55	-6	8,732	-0.07%
2018/01/12	29	17.67	44	17.78	17.55	-15	8,557	-0.18%
2018/01/11	8	17.11	7	16.99	17.20	1	8,020	0.01%
2018/01/10	8	16.66	38	16.43	16.65	-30	7,863	-0.38%
2018/01/08	10	16.30	0	0.00	16.05	10	7,768	0.13%
2018/01/05	22	17.35	0	0.00	17.00	22	7,670	0.29%
2018/01/04	28	17.08	15	17.59	17.50	13	7,482	0.17%
2018/01/03	0	0.00	1	16.20	16.10	-1	7,080	-0.01%
2018/01/02	1	16.00	0	0.00	15.95	1	7,027	0.01%