東捷 (8064)-永豐金-新莊券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
58.6
漲跌
▼0.7
漲幅
-1.18%
成交量
3,380張
產業
上櫃光電類股
234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

東捷 (8064)籌碼相關－永豐金-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

永豐金-新莊券商分點個股進出
永豐金-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
2024/11/22	6.2	59.11	4	58.70	58.60	2.2	12,345	0.02%
2024/11/21	3.3	59.32	0	0.00	59.30	3.3	14,025	0.02%
2024/11/20	0.2	58.27	0	0.00	58.10	0.2	14,224	0.00%
2024/11/19	0	58.79	0	0.00	59.00	0	14,752	0.00%
2024/11/18	0.1	57.80	0	0.00	57.10	0.1	15,501	0.00%
2024/11/15	12.2	61.78	2	60.30	60.40	10.2	15,893	0.06%
2024/11/14	5.3	63.78	4	65.73	61.50	1.3	15,991	0.01%
2024/11/13	3.1	62.81	3	61.10	61.10	0.1	15,819	0.00%
2024/11/12	0.1	61.53	0	61.40	61.10	0.1	16,050	0.00%
2024/11/11	0.1	64.30	0	0.00	62.90	0.1	16,120	0.00%
2024/11/08	1	66.10	2	66.40	65.60	-1	16,299	-0.01%
2024/11/07	6	66.00	10	66.30	66.50	-4	16,394	-0.02%
2024/11/06	2	64.70	4	64.98	63.70	-2	16,440	-0.01%
2024/11/05	15	65.42	16	65.08	65.30	-1	16,499	-0.01%
2024/11/04	6.1	63.86	0	0.00	63.20	6.1	16,569	0.04%
2024/11/01	0.1	62.50	43	63.04	63.50	-42.9	16,592	-0.26%
2024/10/30	3.1	65.64	2	64.85	63.50	1.1	16,832	0.01%
2024/10/29	18.1	66.53	11	65.25	65.10	7.1	17,428	0.04%
2024/10/28	11.2	66.79	23	67.76	65.60	-11.9	18,175	-0.07%
2024/10/25	11.1	68.15	11	68.30	68.10	0.1	18,547	0.00%
2024/10/24	58	71.07	30	71.76	70.10	28	18,727	0.15%
2024/10/23	19	70.73	36	71.33	71.50	-17	18,385	-0.09%
2024/10/22	14	67.31	24.2	67.58	68.00	-10.2	18,161	-0.06%
2024/10/21	50	67.30	10.2	67.11	67.00	39.8	18,406	0.22%
2024/10/18	30	63.19	24	61.26	62.40	6	18,375	0.03%
2024/10/17	11	60.90	6	61.67	62.40	5	18,151	0.03%
2024/10/16	6	58.22	8	58.23	58.50	-2	18,015	-0.01%
2024/10/14	0.1	56.80	2	56.85	57.00	-2	18,347	-0.01%
2024/10/11	14	56.91	12	56.11	55.20	2	18,614	0.01%
2024/10/09	0	0.00	1	56.30	55.80	-1	19,209	-0.01%
2024/10/08	2.1	57.32	2	58.05	57.80	0.1	19,513	0.00%
2024/10/07	8	57.98	14	56.99	57.90	-6	19,919	-0.03%
2024/10/04	1.1	54.40	0	0.00	54.40	1.1	20,481	0.01%
2024/10/01	4	56.93	3	56.90	57.40	1	21,020	0.00%
2024/09/30	1	57.30	1	57.60	57.50	0	21,683	0.00%
2024/09/27	2.1	59.12	1	58.30	57.10	1.1	22,158	0.00%
2024/09/26	2	59.35	2	59.25	59.50	0	22,908	0.00%
2024/09/25	1	60.00	1	58.40	58.70	0	23,509	0.00%
2024/09/24	1	58.80	0	0.00	58.90	1	23,797	0.00%
2024/09/23	3	60.80	0	0.00	60.30	3	24,265	0.01%
2024/09/20	8.1	62.08	9	61.36	61.50	-0.9	24,349	0.00%
2024/09/19	6	57.97	2	58.50	58.40	4	24,388	0.02%
2024/09/18	3	57.83	1	58.50	57.50	2	25,056	0.01%
2024/09/16	0	0.00	1	58.90	59.00	-1	25,595	0.00%
2024/09/13	5	57.98	5	56.10	57.70	0	25,904	0.00%
2024/09/12	6	54.87	5	55.26	54.90	1	26,218	0.00%
2024/09/11	0	0.00	2	55.00	53.70	-2	26,686	-0.01%
2024/09/10	1	56.90	7.1	55.17	54.70	-6.1	26,774	-0.02%
2024/09/09	2	57.40	4	57.10	57.30	-2	26,697	-0.01%
2024/09/06	2	57.75	2	57.60	57.30	0	26,712	0.00%
2024/09/05	14	60.72	10	60.72	58.50	4	26,714	0.01%
2024/09/04	3	60.20	9.3	59.00	59.70	-6.3	26,681	-0.02%
2024/09/03	8	63.84	2	63.70	62.50	6	26,915	0.02%
2024/09/02	8.1	63.88	3	62.37	62.50	5.1	26,803	0.02%
2024/08/30	26	67.75	43.2	66.44	65.70	-17.2	26,670	-0.06%
2024/08/29	26	66.66	30	67.46	67.50	-4	26,458	-0.02%
2024/08/28	69	68.19	78	66.95	66.30	-9	26,119	-0.03%
2024/08/27	42	67.66	37	68.27	68.30	5	25,802	0.02%
2024/08/26	36	67.72	21	67.31	65.80	15	25,216	0.06%
2024/08/23	84	65.72	101	65.77	65.10	-17	24,737	-0.07%	大賣/
2024/08/22	22.1	63.95	23	62.95	63.00	-0.9	23,892	0.00%
2024/08/21	77	64.66	53	63.87	63.80	24	23,782	0.10%
2024/08/20	77	63.17	67	64.50	65.00	10	23,595	0.04%
2024/08/19	4	59.98	18	61.57	62.80	-14	22,976	-0.06%
2024/08/16	0	0.00	28	57.20	57.10	-28	23,029	-0.12%
2024/08/15	4	57.45	16	56.54	56.10	-12	22,974	-0.05%
2024/08/14	44	58.02	60	58.06	57.80	-16	22,915	-0.07%
2024/08/13	10	55.22	11.1	55.59	56.20	-1.1	22,662	0.00%
2024/08/12	21	56.03	10	55.89	55.20	11	22,652	0.05%
2024/08/09	8	54.30	10	54.67	53.90	-2	22,468	-0.01%
2024/08/08	3	52.73	3	52.20	51.50	0	22,285	0.00%
2024/08/07	8	51.29	9	52.51	52.90	-1	22,073	0.00%
2024/08/06	7	52.70	5	50.38	48.15	2	21,949	0.01%
2024/08/05	20	53.90	0	0.00	53.50	20	21,681	0.09%
2024/08/02	6	60.70	10	59.92	59.40	-4	21,653	-0.02%
2024/08/01	53	63.23	26.4	62.90	62.80	26.6	21,450	0.12%
2024/07/31	106	61.93	85	63.06	61.70	21	20,839	0.10%	大買/
2024/07/30	14	59.42	60	60.86	61.20	-46	20,118	-0.23%
2024/07/29	41.3	58.66	16	57.49	57.30	25.3	20,168	0.13%
2024/07/26	34	55.72	35	58.46	58.20	-1	19,852	-0.01%
2024/07/23	36	60.56	14	61.18	59.30	22	19,886	0.11%
2024/07/22	116	57.91	108.5	60.74	59.20	7.5	19,571	0.04%	大買/大賣/
2024/07/19	25	58.31	22	58.15	58.50	3	18,917	0.02%
2024/07/18	5	55.00	0	0.00	55.10	5	18,528	0.03%
2024/07/17	19	57.85	26.1	57.36	56.80	-7.1	18,489	-0.04%
2024/07/16	51	57.59	53	57.53	57.50	-2	18,488	-0.01%
2024/07/15	2	58.80	106	58.60	58.60	-104	18,357	-0.57%	大賣/鉅額交易
2024/07/12	1	61.10	16	61.89	61.90	-15	18,104	-0.08%
2024/07/11	19	62.06	21	60.87	61.30	-2	17,916	-0.01%
2024/07/10	21	57.75	9	59.69	60.60	12	17,302	0.07%
2024/07/09	14	57.61	9	55.97	55.10	5	17,011	0.03%
2024/07/08	151.5	61.18	60.5	58.92	58.10	91	16,718	0.54%	大買/
2024/07/05	27	56.44	117	59.48	59.80	-90	16,163	-0.56%	大賣/
2024/07/04	42.1	54.43	45.1	54.91	54.40	-3	15,652	-0.02%
2024/07/03	96.1	52.56	16	52.27	52.40	80.1	15,063	0.53%
2024/07/02	47	51.57	23	51.51	51.40	24	14,728	0.16%
2024/07/01	48.3	48.74	47	50.35	52.00	1.3	14,599	0.01%
2024/06/28	16	47.71	64.1	47.39	47.30	-48.1	14,141	-0.34%
2024/06/27	10.1	47.58	111	44.98	44.95	-100.9	13,883	-0.73%	大賣/
2024/06/26	1	46.70	5	46.60	47.45	-4	13,368	-0.03%
2024/06/25	8	44.38	12	45.13	43.15	-4	13,237	-0.03%
2024/06/24	114	47.00	7	49.16	45.30	107	12,887	0.83%	大買/鉅額交易
2024/06/21	63	44.21	16	45.28	46.35	47	12,200	0.39%
2024/06/20	2.2	41.83	16	42.20	42.15	-13.8	11,753	-0.12%
2024/06/19	33	40.78	36	40.38	40.20	-3	11,352	-0.03%
2024/06/18	21	39.07	22.6	38.78	39.50	-1.6	10,879	-0.01%
2024/06/17	8	38.08	1	37.90	37.60	7	10,401	0.07%
2024/06/14	5	36.60	4	36.95	36.45	1	10,403	0.01%
2024/06/13	0	0.00	2	37.68	36.90	-2	10,487	-0.02%
2024/06/12	2.1	35.57	13	36.12	36.65	-10.9	10,468	-0.10%
2024/06/11	0	0.00	4	35.80	35.45	-4	10,452	-0.04%
2024/06/07	15.1	36.73	8	36.62	36.55	7.1	10,631	0.07%
2024/06/05	3	35.00	1	34.75	34.80	2	10,382	0.02%
2024/06/04	6	37.89	9	37.57	36.30	-3	10,377	-0.03%
2024/06/03	6	36.85	3	37.02	37.10	3	10,382	0.03%
2024/05/31	12.3	38.04	24	36.73	36.40	-11.7	10,345	-0.11%
2024/05/30	12	38.68	7	38.41	38.05	5	10,256	0.05%
2024/05/29	31	37.77	48	38.01	38.20	-17	10,134	-0.17%
2024/05/28	38.1	38.39	26	38.56	38.25	12.1	10,186	0.12%
2024/05/27	0	0.00	1	37.40	37.40	-1	9,489	-0.01%
2024/05/24	11	33.62	18	33.12	34.00	-7	9,659	-0.07%
2024/05/23	10	31.84	6	31.52	31.85	4	9,548	0.04%
2024/05/22	30	32.97	19	32.94	32.45	11	10,106	0.11%
2024/05/21	6	30.65	14	31.24	31.95	-8	9,797	-0.08%
2024/05/20	2	30.40	2	30.30	30.15	0	10,087	0.00%
2024/05/16	5	30.83	9	30.24	29.95	-4	10,658	-0.04%
2024/05/15	8	30.13	2	29.90	30.10	6	10,739	0.06%
2024/05/14	1	29.15	2	28.90	28.85	-1	10,741	-0.01%
2024/05/13	0	0.00	2	29.00	28.90	-2	10,880	-0.02%
2024/05/10	1	29.40	0	0.00	29.30	1	10,897	0.01%
2024/05/09	2	29.57	0	0.00	29.25	2	10,892	0.02%
2024/05/08	10	30.11	0	0.00	29.85	10	10,914	0.09%
2024/05/07	8	31.14	9	30.78	30.50	-1	11,148	-0.01%
2024/05/06	5	30.49	0	0.00	30.20	5	11,282	0.04%
2024/05/03	10	31.42	8	31.24	30.90	2	11,195	0.02%
2024/05/02	21	35.25	9	33.82	32.85	12	11,078	0.11%
2024/04/30	2	36.00	1	36.50	36.50	1	10,565	0.01%
2024/04/29	11	31.28	8	32.56	33.20	3	10,465	0.03%
2024/04/26	9	31.08	8	30.46	30.20	1	10,145	0.01%
2024/04/25	0	0.00	5	30.00	29.80	-5	9,921	-0.05%
2024/04/24	2	30.03	5	30.32	29.80	-3	9,896	-0.03%
2024/04/22	0	0.00	1	29.80	28.50	-1	9,672	-0.01%
2024/04/19	1	28.00	0	0.00	28.50	1	9,514	0.01%
2024/04/18	2	29.90	0	0.00	29.45	2	9,439	0.02%
2024/04/17	2	29.63	6	29.95	30.10	-4	9,385	-0.04%
2024/04/16	2	28.05	0	0.00	28.25	2	9,253	0.02%
2024/04/15	2	29.13	2	29.55	29.10	0	9,189	0.00%
2024/04/12	0	0.00	11	30.08	30.25	-11	9,131	-0.12%
2024/04/11	2	28.40	0	0.00	28.35	2	8,966	0.02%
2024/04/10	2	29.90	2	30.05	29.35	0	8,875	0.00%
2024/04/09	2	30.28	0	0.00	29.85	2	8,775	0.02%
2024/04/08	4.5	30.19	13	30.55	30.45	-8.5	8,662	-0.10%
2024/04/03	20	31.34	9	32.06	30.45	11	8,465	0.13%
2024/04/02	2	30.40	8	30.14	29.95	-6	7,738	-0.08%
2024/04/01	2	29.20	3	29.37	29.05	-1	7,502	-0.01%
2024/03/28	3	29.00	8	29.29	28.65	-5	7,366	-0.07%
2024/03/27	2	28.68	1	27.60	28.60	1	7,284	0.01%
2024/03/26	6	28.35	0	0.00	27.60	6	7,228	0.08%
2024/03/25	4	29.23	6	29.78	29.20	-2	7,153	-0.03%
2024/03/20	6	29.12	1	28.75	28.70	5	6,884	0.07%
2024/03/19	3	29.73	2	29.85	29.55	1	6,803	0.01%
2024/03/18	2	28.13	1	29.15	29.10	1	6,636	0.02%
2024/03/15	7	28.69	6	28.28	27.75	1	6,499	0.02%
2024/03/14	2	27.65	3	28.03	27.80	-1	6,408	-0.02%
2024/03/13	9	29.96	2	30.03	28.90	7	6,337	0.11%
2024/03/12	7	28.21	14	28.84	30.10	-7	6,074	-0.12%
2024/03/11	7	27.36	7	27.19	27.40	0	5,901	0.00%
2024/03/08	3	27.25	1	27.20	26.60	2	5,863	0.03%
2024/03/07	13	28.95	6	29.19	27.65	7	5,751	0.12%
2024/03/06	1	28.80	0	0.00	28.90	1	5,633	0.02%
2024/03/05	5	29.57	1	28.40	29.05	4	5,541	0.07%
2024/03/04	5	31.14	1	30.65	30.50	4	5,345	0.07%
2024/03/01	10	31.26	5	32.57	31.45	5	5,178	0.10%
2024/02/29	3	29.98	4	30.41	30.15	-1	4,711	-0.02%
2024/02/27	11	30.36	13	29.72	30.85	-2	4,519	-0.04%
2024/02/26	23	29.83	14	29.56	29.50	9	4,173	0.22%
2024/02/23	17.1	29.85	17	31.16	29.45	0.1	3,905	0.00%
2024/02/22	1	26.90	1	27.75	29.40	0	3,170	0.00%
2024/02/21	1	24.45	1	25.20	26.75	0	2,958	0.00%
2024/02/20	29	24.71	17	24.66	24.35	12	2,509	0.48%
2024/02/19	3	23.67	2	24.18	23.55	1	2,132	0.05%
2024/02/16	1	23.50	3	22.50	23.50	-2	1,806	-0.11%
2024/02/15	2	20.83	3	21.25	21.40	-1	1,590	-0.06%
2024/02/05	3	22.35	9	22.33	22.05	-6	1,515	-0.40%
2024/02/02	6	21.02	10	21.52	21.65	-4	1,354	-0.30%
2024/02/01	5	21.50	3	22.07	21.45	2	1,300	0.15%
2024/01/31	2	21.73	3	21.97	21.60	-1	1,243	-0.08%
2024/01/30	8	22.22	14	22.14	22.00	-6	1,174	-0.51%
2024/01/29	3	21.25	10	21.34	21.40	-7	859	-0.81%
2024/01/26	1	19.85	8	20.14	20.45	-7	607	-1.15%
2024/01/25	0	0.00	16	20.77	20.40	-16	569	-2.81%
2024/01/24	0	0.00	54	19.80	19.90	-54	411	-13.12%
2024/01/22	0	0.00	4	19.23	19.20	-4	347	-1.15%
2024/01/19	0	0.00	2	19.18	18.95	-2	340	-0.59%
2024/01/18	0	0.00	31	18.97	18.95	-31	333	-9.30%
2024/01/17	1	18.60	0	0.00	18.70	1	321	0.31%
2024/01/12	1	18.45	0	0.00	18.65	1	320	0.31%
2024/01/11	1	18.65	0	0.00	18.65	1	318	0.31%
2024/01/10	0	0.00	7	18.96	18.90	-7	316	-2.21%
2024/01/09	0	0.00	2	18.75	18.85	-2	321	-0.62%
2024/01/08	0	0.00	6	19.17	19.00	-6	322	-1.86%
2023/12/26	12	18.41	0	0.00	18.40	12	330	3.63%
2023/12/20	10	18.03	1	17.95	17.85	9	372	2.41%
2023/12/19	1	17.85	0	0.00	17.85	1	392	0.25%
2023/12/13	1	18.20	0	0.00	18.15	1	783	0.13%
2023/12/12	1	18.15	0	0.00	18.15	1	786	0.13%
2023/12/08	2	18.25	0	0.00	18.25	2	814	0.25%
2023/12/07	0	0.00	22	18.35	18.35	-22	812	-2.71%
2023/11/30	11	18.15	0	0.00	18.20	11	954	1.15%
2023/11/28	0	0.00	5	17.85	17.90	-5	948	-0.53%
2023/11/21	0	0.00	1	18.00	17.95	-1	945	-0.11%
2023/11/07	0	0.00	1	17.70	17.80	-1	949	-0.11%
2023/11/06	0	0.00	1	17.55	17.55	-1	951	-0.11%
2023/11/01	0	0.00	2	17.00	17.05	-2	965	-0.21%
2023/10/31	12	16.75	0	0.00	16.70	12	974	1.23%
2023/10/18	2	17.60	2	17.55	17.40	0	996	0.00%
2023/10/17	3	17.68	0	0.00	17.50	3	995	0.30%
2023/10/13	0	0.00	2	18.55	18.35	-2	995	-0.20%
2023/10/11	13	18.25	0	0.00	18.00	13	1,003	1.30%
2023/10/05	0	0.00	5	18.60	18.55	-5	1,018	-0.49%
2023/10/04	0	0.00	2	18.50	18.45	-2	1,029	-0.19%
2023/10/03	9	18.78	0	0.00	18.60	9	1,064	0.85%
2023/10/02	2	18.78	0	0.00	18.90	2	1,087	0.18%
2023/09/27	3	18.93	0	0.00	18.85	3	1,123	0.27%
2023/09/26	27	19.66	0	0.00	19.25	27	1,131	2.39%
2023/09/25	1	19.35	1	19.75	19.85	0	1,131	0.00%
2023/09/22	16	19.34	0	0.00	19.55	16	1,125	1.42%
2023/09/21	6	19.75	25	19.68	19.40	-19	1,111	-1.71%
2023/09/20	0	0.00	107	20.15	20.35	-107	1,010	-10.59%	大賣/鉅額交易
2023/09/15	0	18.90	0	0.00	18.80	0	794	0.00%
2023/09/14	0	0.00	1	18.95	18.85	-1	807	-0.12%
2023/09/13	30	18.55	0	0.00	18.45	30	852	3.52%
2023/09/08	11	18.83	0	0.00	18.75	11	875	1.26%
2023/09/06	23	19.81	14	19.73	19.10	9	890	1.01%
2023/09/05	0	0.00	1	18.20	18.75	-1	800	-0.12%
2023/08/14	1	17.40	0	0.00	17.35	1	942	0.11%
2023/08/07	0	0.00	10	18.10	18.20	-10	938	-1.07%
2023/08/04	0	0.00	4	18.33	18.30	-4	935	-0.43%
2023/07/31	0	0.00	10	17.70	17.75	-10	924	-1.08%
2023/07/26	10	17.75	1	17.90	17.85	9	924	0.97%
2023/07/17	1	17.50	0	0.00	17.45	1	928	0.11%
2023/07/11	1	18.15	0	0.00	18.20	1	919	0.11%
2023/07/10	1	18.55	0	0.00	18.55	1	913	0.11%
2023/07/06	1	20.95	0	0.00	20.65	1	865	0.12%
2023/07/04	9	20.89	15	20.87	20.80	-6	823	-0.73%
2023/06/29	1	20.60	0	0.00	20.60	1	825	0.12%
2023/06/27	1	20.45	10	20.55	20.40	-9	843	-1.07%
2023/06/21	35	21.22	5	21.26	21.10	30	859	3.49%
2023/06/19	0	0.00	13	20.90	20.95	-13	829	-1.57%
2023/06/16	0	0.00	3	20.40	20.20	-3	798	-0.38%
2023/06/15	10	19.80	0	0.00	20.15	10	816	1.22%
2023/06/13	10	19.65	0	0.00	19.65	10	794	1.26%
2023/06/12	6	19.64	0	0.00	19.65	6	789	0.76%
2023/06/09	12	20.43	0	0.00	20.35	12	766	1.57%
2023/06/08	0	0.00	45	20.46	20.50	-45	767	-5.86%
2023/06/07	1	20.55	0	0.00	20.55	1	771	0.13%
2023/06/06	45	20.90	0	0.00	20.75	45	756	5.95%
2023/06/05	0	0.00	15	20.54	20.85	-15	735	-2.04%
2023/05/25	2	20.03	0	0.00	20.05	2	676	0.30%
2023/05/23	0	0.00	1	20.05	19.95	-1	644	-0.16%
2023/05/22	1	19.85	1	20.05	19.95	0	641	0.00%
2023/05/19	3	19.75	2	19.70	19.65	1	629	0.16%
2023/05/16	0	0.00	1	19.70	19.60	-1	629	-0.16%
2023/05/10	1	19.20	0	0.00	19.30	1	613	0.16%
2023/05/04	3	19.58	0	0.00	19.70	3	618	0.48%
2023/05/03	0	0.00	1	19.50	19.60	-1	620	-0.16%
2023/05/02	0	0.00	1	19.70	19.70	-1	625	-0.16%
2023/04/27	1	19.30	0	0.00	19.25	1	613	0.16%
2023/04/24	1	19.00	0	0.00	19.25	1	617	0.16%
2023/04/20	2	19.50	0	19.65	19.35	2	638	0.31%
2023/04/19	1	19.85	0	0.00	19.85	1	622	0.16%
2023/04/18	0	20.00	0	0.00	19.95	0	641	0.00%
2023/04/12	3	19.65	0	0.00	19.70	3	614	0.49%
2023/04/11	5	19.95	2	20.00	19.95	3	591	0.51%
2023/04/07	3	19.90	0	0.00	20.00	3	583	0.51%
2023/04/06	2	19.93	0	0.00	20.00	2	572	0.35%
2023/03/31	19	20.20	1	20.20	20.25	18	561	3.21%
2023/03/30	1	20.05	4	20.15	20.05	-3	547	-0.55%
2023/03/29	17	19.84	0	0.00	19.80	17	534	3.18%
2023/03/28	0	0.00	2	19.90	19.65	-2	532	-0.38%
2023/03/27	0	0.00	3	20.30	20.15	-3	514	-0.58%
2023/03/24	1	19.65	0	0.00	19.50	1	481	0.21%
2023/03/22	1	19.55	0	0.00	19.20	1	456	0.22%
2023/03/21	2	19.25	0	0.00	19.35	2	449	0.44%
2023/03/16	2	18.00	0	0.00	17.90	2	424	0.47%
2023/03/13	2	18.20	0	0.00	18.35	2	426	0.47%
2023/02/23	0	0.00	10	17.90	17.90	-10	389	-2.57%
2023/02/20	0	0.00	10	17.90	17.85	-10	399	-2.50%
2023/02/06	0	0.00	2	17.80	17.75	-2	414	-0.48%
2023/01/31	0	0.00	1	17.55	17.60	-1	391	-0.26%
2023/01/13	2	16.43	0	0.00	16.60	2	379	0.53%
2022/12/13	10	17.45	0	0.00	17.45	10	295	3.38%
2022/12/12	0	0.00	1	17.60	17.65	-1	288	-0.35%
2022/12/09	10	17.65	4	17.64	17.65	6	281	2.13%
2022/12/05	1	16.90	0	0.00	16.90	1	238	0.42%
2022/11/29	1	16.10	0	0.00	16.35	1	227	0.44%
2022/11/16	1	15.85	0	0.00	15.80	1	215	0.46%
2022/11/15	1	15.70	0	0.00	16.10	1	210	0.47%
2022/09/22	1	14.85	0	0.00	14.75	1	229	0.44%
2022/09/16	1	15.15	0	0.00	15.10	1	237	0.42%
2022/07/07	3	15.40	2	15.35	15.45	1	366	0.27%
2022/06/28	2	17.25	0	0.00	17.25	2	351	0.57%
2022/06/14	1	17.85	0	0.00	17.95	1	574	0.17%
2022/06/06	1	18.90	0	0.00	18.85	1	590	0.17%
2022/05/26	0	0.00	1	18.60	18.45	-1	610	-0.16%
2022/05/20	0	0.00	6	18.40	18.35	-6	630	-0.95%
2022/05/09	1	18.00	0	0.00	18.00	1	647	0.15%
2022/05/05	0	0.00	1	19.05	18.85	-1	645	-0.15%
2022/04/27	1	18.05	0	0.00	18.25	1	686	0.15%
2022/04/25	1	18.90	0	0.00	18.80	1	685	0.15%
2022/04/21	0	0.00	1	19.90	19.65	-1	698	-0.14%
2022/04/11	3	19.57	6	19.50	19.50	-3	904	-0.33%
2022/04/08	0	0.00	1	19.95	20.10	-1	938	-0.11%
2022/04/06	1	20.10	0	0.00	20.55	1	980	0.10%
2022/04/01	0	0.00	2	20.00	20.35	-2	1,051	-0.19%
2022/03/31	1	20.25	0	0.00	20.25	1	1,196	0.08%
2022/03/29	0	0.00	1	20.70	20.30	-1	1,563	-0.06%
2022/03/24	1	20.95	1	20.90	20.95	0	1,558	0.00%
2022/03/23	3	21.40	0	0.00	20.90	3	1,563	0.19%
2022/03/22	6	21.30	0	0.00	21.30	6	1,483	0.40%
2022/03/18	0	0.00	1	18.90	18.90	-1	1,442	-0.07%
2022/03/15	1	18.40	0	0.00	18.35	1	1,493	0.07%
2022/02/07	0	0.00	1	19.80	19.80	-1	2,903	-0.03%
2022/01/24	1	19.00	0	0.00	19.40	1	3,017	0.03%
2022/01/18	6	20.60	1	20.45	20.45	5	3,049	0.16%
2022/01/14	2	20.18	0	0.00	20.15	2	3,059	0.07%
2022/01/13	1	20.75	0	0.00	20.85	1	3,062	0.03%
2022/01/11	1	21.05	0	0.00	21.00	1	3,065	0.03%
2022/01/07	11	21.39	0	0.00	21.15	11	3,032	0.36%
2022/01/06	3	21.83	1	22.45	22.00	2	3,011	0.07%
2022/01/05	0	0.00	1	22.75	22.10	-1	3,035	-0.03%
2022/01/04	8	22.23	0	0.00	22.05	8	3,034	0.26%
2021/12/30	4	21.96	0	0.00	21.80	4	3,011	0.13%
2021/12/29	7	22.23	0	0.00	22.30	7	3,025	0.23%
2021/12/28	0	0.00	1	23.20	22.10	-1	3,044	-0.03%
2021/12/27	1	22.80	7.2	22.80	22.90	-6.2	3,119	-0.20%
2021/12/24	0	0.00	10	22.40	22.05	-10	3,061	-0.33%
2021/12/17	1	21.05	1.1	21.17	21.10	-0.1	3,067	0.00%
2021/12/16	0	0.00	0.2	21.65	21.55	-0.2	3,192	0.00%
2021/12/14	4	21.00	0	0.00	20.75	4	3,276	0.12%
2021/12/10	4	21.21	0	0.00	21.20	4	3,333	0.12%
2021/12/09	1	21.65	0	0.00	21.55	1	3,385	0.03%
2021/12/08	0	0.00	4	21.75	21.60	-4	3,445	-0.12%
2021/12/07	0	0.00	25	21.93	21.55	-25	3,562	-0.70%
2021/12/01	0	0.00	1	21.45	21.40	-1	3,976	-0.03%
2021/11/29	1	20.15	2	19.95	20.55	-1	4,424	-0.02%
2021/11/26	33	21.31	0	0.00	21.05	33	4,847	0.68%
2021/11/25	15	22.04	0	0.00	21.80	15	4,907	0.31%
2021/11/24	22	23.29	29	23.58	22.80	-7	4,895	-0.14%
2021/11/23	0	0.00	3	22.35	22.40	-3	4,547	-0.07%
2021/11/22	1	22.15	0	0.00	22.20	1	4,499	0.02%
2021/11/19	1	21.65	5	22.36	21.65	-4	4,618	-0.09%
2021/11/18	10	22.27	0	0.00	22.10	10	4,604	0.22%
2021/11/17	19	22.22	0	0.00	22.20	19	4,582	0.41%
2021/11/16	0	0.00	4	21.54	22.15	-4	4,541	-0.09%
2021/11/15	0	0.00	0.3	20.85	20.85	-0.3	4,470	-0.01%
2021/11/08	0	0.00	1	20.30	19.90	-1	4,663	-0.02%
2021/11/03	4	20.60	0	0.00	20.40	4	4,805	0.08%
2021/11/02	1	20.35	0.3	20.65	20.10	0.7	4,854	0.01%
2021/11/01	2	20.70	3	20.43	20.65	-1	4,992	-0.02%
2021/10/22	0	0.00	7	19.26	19.20	-7	5,660	-0.12%
2021/10/19	0	0.00	1	18.50	18.45	-1	6,738	-0.01%
2021/10/18	1	18.10	5	18.26	18.10	-4	6,805	-0.06%
2021/10/15	1	18.15	0	0.00	18.25	1	6,873	0.01%
2021/10/14	0	0.00	14	17.44	17.75	-14	7,047	-0.20%
2021/10/13	6.1	17.94	8	17.55	17.35	-1.9	7,128	-0.03%
2021/10/07	0	0.00	6	19.20	19.20	-6	7,934	-0.08%
2021/10/05	3	18.35	3	19.17	19.20	0	8,346	0.00%
2021/10/04	12	19.57	3	19.90	19.25	9	8,334	0.11%
2021/10/01	5.3	21.35	0	0.00	21.35	5.3	8,204	0.06%
2021/09/30	12	22.39	0	0.00	22.10	12	8,135	0.15%
2021/09/29	3	22.23	1	21.80	21.70	2	8,041	0.02%
2021/09/28	0	0.00	1	22.00	22.60	-1	7,940	-0.01%
2021/09/27	0	0.00	3	21.55	21.25	-3	7,860	-0.04%
2021/09/23	1.2	21.64	0	0.00	21.80	1.2	7,843	0.02%
2021/09/22	4	21.43	0	0.00	21.45	4	7,737	0.05%
2021/09/15	0	0.00	1	21.45	21.45	-1	7,968	-0.01%
2021/09/14	3	21.43	0	0.00	21.20	3	7,992	0.04%
2021/09/13	1	21.70	0	0.00	21.90	1	8,020	0.01%
2021/09/10	2	22.65	0	0.00	22.10	2	8,289	0.02%
2021/09/09	0	0.00	3	23.30	23.50	-3	8,233	-0.04%
2021/09/08	0	0.00	7	22.29	22.20	-7	8,151	-0.09%
2021/09/07	1	21.90	2	22.80	22.80	-1	8,093	-0.01%
2021/09/06	2	23.30	2	23.90	22.95	0	7,963	0.00%
2021/09/03	6	23.57	0	0.00	23.60	6	7,757	0.08%
2021/09/02	4	23.88	9	24.13	24.20	-5	7,572	-0.07%
2021/09/01	5	23.80	17	23.54	23.45	-12	7,286	-0.16%
2021/08/31	6	22.03	4	21.89	22.45	2	6,871	0.03%
2021/08/30	1	21.60	0	0.00	21.50	1	6,773	0.01%
2021/08/27	1	22.00	1	21.70	21.45	0	6,707	0.00%
2021/08/26	10	21.45	0	0.00	21.65	10	6,670	0.15%
2021/08/25	2	21.75	2	21.78	21.65	0	6,678	0.00%
2021/08/24	0	0.00	2	21.13	21.20	-2	6,620	-0.03%
2021/08/23	0	0.00	2	21.08	21.10	-2	7,083	-0.03%
2021/08/20	2	20.98	0	0.00	21.10	2	7,024	0.03%
2021/08/19	1	20.70	2	20.60	20.20	-1	6,935	-0.01%
2021/08/18	0	0.00	1	20.05	20.40	-1	6,883	-0.01%
2021/08/17	3	19.62	1	19.90	19.40	2	6,870	0.03%
2021/08/16	0	0.00	6	19.18	19.15	-6	6,747	-0.09%
2021/08/13	7	20.17	1	20.00	19.90	6	6,686	0.09%
2021/08/11	3	19.53	0	0.00	19.35	3	6,612	0.05%
2021/08/10	2	20.10	4	20.46	20.00	-2	6,559	-0.03%
2021/08/09	1	21.60	0	0.00	20.85	1	6,522	0.02%
2021/08/05	6	22.09	14	21.94	21.80	-8	6,405	-0.12%
2021/08/04	3	22.25	2	22.33	22.00	1	6,249	0.02%
2021/08/03	12	21.70	2	21.43	21.60	10	6,041	0.17%
2021/07/30	0	21.00	1	21.55	20.80	-1	5,845	-0.02%
2021/07/29	1	21.55	0	0.00	21.55	1	5,772	0.02%
2021/07/28	7	20.19	4	20.45	20.75	3	5,712	0.05%
2021/07/27	33	21.86	25	21.45	21.35	8	5,574	0.14%
2021/07/26	11	21.78	3	21.75	22.75	8	5,402	0.15%
2021/07/23	5	20.90	79	21.28	21.30	-74	5,008	-1.48%
2021/07/22	0	0.00	4	19.65	19.40	-4	4,595	-0.09%
2021/07/21	1	19.00	0	0.00	19.00	1	4,727	0.02%
2021/07/20	2	19.53	3	19.70	19.50	-1	4,683	-0.02%
2021/07/19	3	20.23	0	0.00	20.10	3	4,531	0.07%
2021/07/16	2	20.73	1	21.35	20.95	1	4,545	0.02%
2021/07/15	7.4	21.07	17	21.01	21.30	-9.6	4,516	-0.21%
2021/07/14	52	19.77	4	19.98	19.40	48	4,356	1.10%
2021/07/13	11	20.66	9	20.33	20.90	2	4,187	0.05%
2021/07/12	0	0.00	2	19.90	19.45	-2	3,807	-0.05%
2021/07/06	3	18.80	1	19.20	18.65	2	4,087	0.05%
2021/07/05	1	18.85	0	0.00	19.05	1	4,341	0.02%
2021/06/29	1	18.75	0	0.00	18.60	1	4,715	0.02%
2021/06/28	1	19.10	0	0.00	19.10	1	4,684	0.02%
2021/06/25	11	19.65	0	0.00	19.80	11	4,648	0.24%
2021/06/24	20	20.13	29	19.78	20.05	-9	4,602	-0.20%
2021/06/22	8	18.54	1	18.50	18.80	7	4,267	0.16%
2021/06/21	1	19.45	26	19.92	19.25	-25	4,185	-0.60%
2021/06/18	0	0.00	1	18.35	18.35	-1	3,926	-0.03%
2021/06/10	0	0.00	2	17.20	17.50	-2	3,969	-0.05%
2021/06/09	0	0.00	1	17.70	17.50	-1	3,963	-0.03%
2021/06/08	3	17.95	0	0.00	17.95	3	3,945	0.08%
2021/06/07	0	0.00	1	17.30	17.35	-1	3,910	-0.03%
2021/06/02	1	17.70	0	0.00	17.95	1	3,882	0.03%
2021/06/01	0	0.00	3	17.52	18.35	-3	3,838	-0.08%
2021/05/28	0	0.00	1	16.10	16.10	-1	3,192	-0.03%
2021/05/26	2	16.05	0	0.00	16.05	2	3,196	0.06%
2021/05/25	0	0.00	1	16.30	16.50	-1	3,188	-0.03%
2021/05/24	2	15.50	0	0.00	15.50	2	3,156	0.06%
2021/05/18	0	0.00	1	14.75	15.10	-1	3,162	-0.03%
2021/05/17	2	13.80	1	14.60	13.90	1	3,158	0.03%
2021/05/14	2	15.55	0	0.00	15.10	2	3,140	0.06%
2021/05/13	1	14.35	1	14.95	15.35	0	3,130	0.00%
2021/05/12	2	15.83	4	15.48	15.35	-2	3,115	-0.06%
2021/05/11	1	17.00	3	17.75	16.75	-2	3,075	-0.07%
2021/05/10	1	17.25	0	0.00	17.30	1	3,042	0.03%
2021/05/07	0	0.00	1	17.60	17.70	-1	3,036	-0.03%
2021/05/06	1	17.00	0	0.00	17.10	1	3,030	0.03%
2021/05/05	0	0.00	3	17.58	17.20	-3	3,023	-0.10%
2021/05/04	4	16.96	1	17.20	17.20	3	3,017	0.10%
2021/05/03	2	18.03	0	0.00	17.70	2	2,986	0.07%
2021/04/28	0	0.00	1	19.50	19.45	-1	3,014	-0.03%
2021/04/27	1	19.75	1	20.20	20.10	0	2,983	0.00%
2021/04/26	1	18.65	0	0.00	18.70	1	2,783	0.04%
2021/04/23	10	18.75	0	0.00	18.80	10	2,758	0.36%
2021/04/22	3	18.93	0	0.00	18.70	3	2,746	0.11%
2021/04/21	4	19.93	6	19.84	19.85	-2	2,648	-0.08%
2021/04/20	10	20.24	18	20.09	20.35	-8	2,524	-0.32%
2021/04/19	1	18.55	0	0.00	18.50	1	2,241	0.04%
2021/04/16	1	18.45	4	18.60	18.35	-3	2,274	-0.13%
2021/04/15	0	0.00	3	18.20	18.35	-3	2,318	-0.13%
2021/04/14	5	18.20	1	18.20	18.00	4	2,331	0.17%
2021/04/13	10	18.68	10	18.80	18.55	0	2,346	0.00%
2021/04/12	17	20.10	13	19.99	19.65	4	2,301	0.17%
2021/04/09	40	19.09	22	19.08	19.20	18	2,161	0.83%
2021/04/08	5	17.91	9	17.71	18.05	-4	1,897	-0.21%
2021/04/07	0	0.00	3	16.37	16.80	-3	1,523	-0.20%
2021/04/06	1	15.80	0	0.00	15.75	1	1,463	0.07%
2021/04/01	1	15.70	0	0.00	15.75	1	1,543	0.06%
2021/03/29	1	15.90	0	0.00	15.85	1	1,550	0.06%
2021/03/26	0	0.00	1	16.25	16.20	-1	1,561	-0.06%
2021/03/25	0	0.00	1	15.80	15.60	-1	1,544	-0.06%
2021/03/24	1	15.70	0	0.00	15.85	1	1,533	0.07%
2021/03/23	4	16.79	3	16.77	16.05	1	1,519	0.07%
2021/03/19	1	16.35	5	16.24	16.40	-4	1,409	-0.28%
2021/03/18	17	16.15	1	15.60	16.15	16	1,400	1.14%
2021/03/11	0	0.00	2	15.15	15.05	-2	1,447	-0.14%
2021/03/09	1	14.65	0	0.00	14.65	1	1,455	0.07%
2021/03/08	1	14.80	0	0.00	14.70	1	1,456	0.07%
2021/03/03	1	15.00	0	0.00	15.15	1	1,451	0.07%
2021/02/24	1	15.20	0	0.00	15.20	1	1,539	0.06%
2021/02/23	0	0.00	1	15.15	15.20	-1	1,537	-0.07%
2021/02/22	1	15.20	1	15.40	15.20	0	1,531	0.00%
2021/02/05	0	0.00	0	14.72	14.65	0	1,506	0.00%
2021/02/02	0	0.00	0	16.20	14.90	0	1,498	0.00%
2021/02/01	1	14.55	0	0.00	14.75	1	1,492	0.07%
2021/01/29	0	15.10	0	0.00	14.95	0	1,489	0.00%
2021/01/27	0	15.30	0	0.00	15.30	0	1,476	0.00%
2021/01/25	3	15.60	0	0.00	15.55	3	1,463	0.20%
2021/01/21	1	15.45	12	15.66	15.40	-11	1,430	-0.77%
2021/01/20	1	14.95	0	0.00	14.80	1	1,334	0.07%
2021/01/15	1	15.70	0	0.00	15.70	1	1,293	0.08%
2021/01/14	2	16.48	1	16.40	16.40	1	1,267	0.08%
2021/01/12	18	16.73	2	16.93	16.55	16	1,218	1.31%
2021/01/11	2	16.75	4	16.65	16.65	-2	1,106	-0.18%
2021/01/07	3	16.18	5.2	16.16	16.35	-2.2	987	-0.22%
2021/01/06	8	15.88	9	15.99	15.30	-1	879	-0.11%
2021/01/05	4	15.71	6	15.88	15.55	-2	785	-0.25%
2021/01/04	0	0.00	2	15.45	15.60	-2	742	-0.27%
2020/12/29	0	0.00	1	15.20	15.20	-1	696	-0.14%
2020/12/28	1	15.60	0	0.00	15.55	1	679	0.15%
2020/12/09	0	0.00	5	15.05	15.00	-5	492	-1.02%
2020/12/08	5	15.30	3	14.85	15.25	2	473	0.42%
2020/12/01	0	0.00	10	13.95	13.90	-10	366	-2.73%
2020/11/25	0	0.00	1	14.15	14.05	-1	354	-0.28%
2020/11/18	10	13.15	0	0.00	13.20	10	244	4.09%
2020/10/15	0	0.00	1	13.70	13.85	-1	379	-0.26%
2020/10/12	2	13.33	1	13.30	13.20	1	380	0.26%
2020/09/18	0	0.00	5	13.90	13.90	-5	589	-0.85%
2020/08/20	1	13.85	0	0.00	13.45	1	719	0.14%
2020/08/14	5	14.10	0	0.00	14.10	5	696	0.72%
2020/08/11	1	14.35	0	0.00	14.15	1	691	0.14%
2020/08/06	0	0.00	1	14.95	14.85	-1	693	-0.14%
2020/07/31	0	0.00	3	14.60	14.70	-3	703	-0.43%
2020/07/28	1	14.30	0	0.00	14.10	1	716	0.14%
2020/07/23	0	0.00	1	15.00	15.45	-1	762	-0.13%
2020/07/20	1	14.35	32	14.34	14.45	-31	758	-4.09%
2020/07/17	0	0.00	2	14.65	14.55	-2	759	-0.26%
2020/07/14	0	0.00	0.1	14.85	14.85	-0.1	770	-0.01%
2020/07/10	0	0.00	0	14.80	14.80	0	777	0.00%
2020/07/06	0	0.00	21.3	16.40	16.35	-21.3	768	-2.77%
2020/07/03	6	16.68	2	16.73	16.35	4	763	0.52%
2020/06/19	0	0.00	2	15.45	15.45	-2	683	-0.29%
2020/06/18	0	0.00	2	15.08	15.20	-2	680	-0.29%
2020/06/12	1	14.50	0	0.00	14.65	1	724	0.14%
2020/06/11	2	14.98	0	0.00	14.90	2	738	0.27%
2020/06/10	0	0.00	1	15.20	15.20	-1	734	-0.14%
2020/06/05	1	15.60	11	15.53	15.65	-10	787	-1.27%
2020/06/04	0	0.00	1	15.05	15.15	-1	724	-0.14%
2020/06/03	0	0.00	1	14.65	14.70	-1	709	-0.14%
2020/05/14	2	14.25	0	0.00	14.15	2	766	0.26%
2020/05/13	5	14.50	0	0.00	14.50	5	763	0.65%
2020/05/12	0	0.00	3	14.42	14.35	-3	763	-0.39%
2020/05/11	1	14.50	0	0.00	14.45	1	761	0.13%
2020/05/04	1	14.45	0	0.00	14.50	1	794	0.13%
2020/04/28	3	14.87	4	14.60	14.95	-1	785	-0.13%
2020/04/27	0	0.00	1	14.10	14.40	-1	731	-0.14%
2020/04/21	1	13.50	0	0.00	13.50	1	711	0.14%
2020/04/17	1	14.00	1	14.55	14.00	0	710	0.00%
2020/04/09	0	0.00	3	14.25	13.60	-3	719	-0.42%
2020/04/08	0	0.00	3	13.50	13.80	-3	742	-0.40%
2020/03/30	1	12.15	0	0.00	12.25	1	826	0.12%
2020/03/25	0	0.00	1	12.15	12.15	-1	816	-0.12%
2020/03/24	5	11.80	1	11.50	11.70	4	808	0.49%
2020/03/19	2	10.90	10	10.55	10.55	-8	792	-1.01%
2020/03/18	0	0.00	1	12.20	11.70	-1	785	-0.13%
2020/03/17	3	11.95	1	12.10	11.85	2	805	0.25%
2020/03/16	1	12.80	1	13.40	12.80	0	792	0.00%
2020/03/13	3	13.20	0	0.00	13.40	3	807	0.37%
2020/03/12	6	14.68	0	0.00	14.50	6	802	0.75%
2020/03/11	5	15.50	2	15.50	15.30	3	948	0.32%
2020/03/10	2	14.10	2	14.68	15.15	0	944	0.00%
2020/03/09	0	0.00	1	14.95	14.75	-1	932	-0.11%
2020/03/03	1	15.55	0	0.00	15.40	1	935	0.11%
2020/03/02	2	14.45	1	14.90	15.05	1	917	0.11%
2020/02/24	1	15.10	0	0.00	15.20	1	967	0.10%
2020/02/12	0	0.00	2	15.80	15.80	-2	1,085	-0.18%
2020/02/11	3	15.80	0	0.00	15.75	3	1,112	0.27%
2020/02/04	0	0.00	1	15.55	15.65	-1	1,087	-0.09%
2020/02/03	1	15.00	0	0.00	15.25	1	1,087	0.09%
2020/01/30	1	16.05	0	0.00	15.80	1	1,077	0.09%
2020/01/09	2	17.15	0	0.00	17.10	2	1,066	0.19%
2020/01/07	1	17.15	0	0.00	17.20	1	1,069	0.09%
2020/01/02	0	0.00	1	18.05	17.90	-1	1,075	-0.09%
2019/12/31	10	17.75	0	0.00	17.75	10	1,033	0.97%
2019/12/30	0	0.00	1	17.60	17.50	-1	946	-0.11%
2019/12/25	1	17.00	0	0.00	17.05	1	952	0.10%
2019/12/24	1	17.00	0	0.00	17.00	1	966	0.10%
2019/12/20	1	17.10	0	0.00	17.05	1	1,037	0.10%
2019/12/16	1	17.00	0	0.00	17.10	1	1,079	0.09%
2019/12/05	0	0.00	3	17.18	17.60	-3	1,003	-0.30%
2019/11/28	1	17.10	0	0.00	17.15	1	1,053	0.09%
2019/11/25	0	0.00	3	17.00	17.40	-3	1,153	-0.26%
2019/11/14	0	0.00	3	16.70	16.80	-3	1,409	-0.21%
2019/11/12	0	0.00	1	16.80	16.85	-1	1,470	-0.07%
2019/11/11	3	16.97	0	0.00	16.70	3	1,481	0.20%
2019/10/16	0	0.00	15	16.20	16.15	-15	1,506	-1.00%
2019/10/09	0	0.00	10	16.25	16.35	-10	1,572	-0.64%
2019/10/02	0	0.00	4	16.55	16.85	-4	1,611	-0.25%
2019/10/01	0	0.00	90	16.71	16.70	-90	1,615	-5.57%
2019/09/27	91	17.30	0	0.00	17.10	91	1,590	5.72%
2019/09/25	4	17.91	50	17.94	17.60	-46	1,574	-2.92%
2019/09/24	0	0.00	100	17.85	17.85	-100	1,532	-6.52%
2019/09/23	150	17.46	0	0.00	17.45	150	1,502	9.98%	大買/鉅額交易
2019/09/11	0	0.00	5	17.55	17.55	-5	1,543	-0.32%
2019/09/10	0	0.00	10	17.75	17.65	-10	1,527	-0.65%
2019/09/09	32	18.99	18	19.00	18.75	14	1,461	0.96%
2019/09/02	1	18.50	0	0.00	18.65	1	1,337	0.07%
2019/08/28	5	18.80	5	18.75	18.75	0	1,239	0.00%
2019/08/26	1	18.10	0	0.00	17.95	1	1,161	0.09%
2019/08/23	16	18.56	0	0.00	18.30	16	1,144	1.40%
2019/08/21	0	0.00	2	18.30	18.35	-2	1,027	-0.19%
2019/08/20	0	0.00	15	18.35	18.40	-15	995	-1.51%
2019/08/06	0	0.00	10	16.30	16.75	-10	880	-1.14%
2019/07/30	12	18.01	0	0.00	17.70	12	1,024	1.17%
2019/07/29	1	17.80	0	0.00	17.80	1	1,042	0.10%
2019/07/26	0	0.00	5	17.65	17.75	-5	1,059	-0.47%
2019/07/09	0	0.00	5	18.15	18.15	-5	1,409	-0.35%
2019/06/21	5	18.30	0	0.00	17.80	5	2,566	0.19%
2019/05/16	2	17.90	0	0.00	17.90	2	3,734	0.05%
2019/05/14	0	0.00	1	17.30	18.00	-1	3,775	-0.03%
2019/05/13	0	0.00	7	17.30	17.40	-7	3,774	-0.19%
2019/05/10	1	17.75	0	0.00	17.95	1	3,750	0.03%
2019/04/29	4	19.05	4	19.00	18.90	0	3,492	0.00%
2019/04/26	2	19.60	0	0.00	19.45	2	3,465	0.06%
2019/04/18	5	19.70	0	0.00	19.30	5	3,383	0.15%
2019/04/17	2	20.00	0	0.00	19.90	2	3,343	0.06%
2019/04/15	1	19.10	0	0.00	19.20	1	3,188	0.03%
2019/04/11	12	19.90	1	19.90	19.90	11	3,078	0.36%
2019/04/10	38	20.43	0	0.00	20.25	38	2,998	1.27%
2019/04/09	5	21.95	0	0.00	22.15	5	2,853	0.18%
2019/04/08	11	22.36	7	22.56	22.45	4	2,791	0.14%
2019/04/03	6	21.42	0	0.00	21.65	6	2,546	0.24%
2019/04/02	2	21.25	0	0.00	21.30	2	2,465	0.08%
2019/04/01	13	21.19	2	21.40	20.85	11	2,362	0.47%
2019/03/28	2	20.20	0	0.00	20.10	2	2,194	0.09%
2019/03/27	4	21.25	4	21.20	20.75	0	2,160	0.00%
2019/03/25	0	0.00	15	19.80	19.90	-15	1,938	-0.77%
2019/03/20	5	20.35	0	0.00	20.25	5	1,863	0.27%
2019/03/18	2	20.40	0	0.00	20.35	2	1,870	0.11%
2019/02/27	4	18.60	0	0.00	19.10	4	1,513	0.26%
2019/02/21	5	19.15	1	19.05	19.15	4	1,415	0.28%
2019/02/20	20	18.46	10	18.65	18.70	10	1,238	0.81%
2019/02/15	1	18.50	0	0.00	17.95	1	1,195	0.08%
2019/01/11	0	0.00	1	17.25	17.20	-1	1,331	-0.08%
2019/01/10	1	17.65	0	0.00	17.30	1	1,345	0.07%
2019/01/09	0	0.00	1	16.95	17.35	-1	1,374	-0.07%
2019/01/08	1	16.85	1	16.85	16.90	0	1,471	0.00%
2019/01/07	1	16.85	0	0.00	16.85	1	1,718	0.06%
2018/12/25	0	0.00	17	16.70	16.70	-17	2,220	-0.77%
2018/12/24	0	0.00	3	17.15	17.05	-3	2,327	-0.13%
2018/12/21	20	16.98	30	16.67	17.00	-10	2,347	-0.43%
2018/12/20	0	0.00	20	17.25	16.90	-20	2,335	-0.86%
2018/12/19	0	0.00	35	17.48	17.50	-35	2,351	-1.49%
2018/12/18	0	0.00	130	17.50	17.50	-130	2,382	-5.46%	大賣/鉅額交易
2018/12/14	35	17.69	0	0.00	17.70	35	2,365	1.48%
2018/12/11	180	18.17	1	18.45	17.80	179	2,303	7.77%	大買/鉅額交易
2018/12/06	9	18.35	20	18.40	17.45	-11	2,163	-0.51%
2018/12/04	1	18.00	10	17.95	17.80	-9	2,105	-0.43%
2018/12/03	20	17.40	0	0.00	17.50	20	2,068	0.97%
2018/11/29	0	0.00	1	17.65	17.10	-1	2,037	-0.05%
2018/11/28	6	17.41	6	17.39	17.35	0	2,017	0.00%
2018/11/27	0	0.00	1	17.00	17.00	-1	2,022	-0.05%
2018/11/22	1	16.80	0	0.00	16.65	1	2,011	0.05%
2018/11/20	1	16.90	1	17.00	16.85	0	2,017	0.00%
2018/11/19	1	17.05	2	17.10	17.05	-1	2,021	-0.05%
2018/11/16	2	16.80	0	0.00	16.75	2	2,013	0.10%
2018/11/15	0	0.00	3	16.83	16.75	-3	2,012	-0.15%
2018/11/14	16	17.49	13	17.12	17.05	3	2,001	0.15%
2018/11/09	1	16.80	1	16.95	16.80	0	1,991	0.00%
2018/11/08	1	16.50	0	0.00	16.50	1	2,012	0.05%
2018/11/02	0	0.00	2	16.60	16.35	-2	2,729	-0.07%
2018/10/31	17	15.90	17	16.25	16.15	0	2,806	0.00%
2018/10/30	0	0.00	100	15.56	15.70	-100	2,799	-3.57%
2018/10/29	100	15.21	9	15.20	15.35	91	2,801	3.25%
2018/10/26	0	0.00	33	15.33	15.30	-33	2,807	-1.18%
2018/10/25	3	16.27	10	15.90	15.80	-7	2,796	-0.25%
2018/10/24	1	16.85	0	0.00	16.80	1	2,763	0.04%
2018/10/23	1	16.85	10	16.90	16.85	-9	2,768	-0.33%
2018/10/22	0	0.00	1	17.00	17.15	-1	2,807	-0.04%
2018/10/18	1	17.00	0	0.00	17.00	1	2,801	0.04%
2018/10/17	1	17.65	1	17.10	17.00	0	2,794	0.00%
2018/10/16	1	17.20	0	0.00	17.25	1	2,755	0.04%
2018/10/15	2	18.20	3	18.10	18.20	-1	2,713	-0.04%
2018/10/12	4	17.55	15	16.95	18.25	-11	2,535	-0.43%
2018/10/11	3	16.90	0	0.00	16.60	3	2,355	0.13%
2018/10/09	2	17.40	10	18.15	18.35	-8	2,306	-0.35%
2018/10/03	24	17.77	0	0.00	17.70	24	2,258	1.06%
2018/10/02	0	18.20	1	18.85	18.25	-1	2,308	-0.04%
2018/10/01	1	18.25	0	0.00	18.25	1	2,228	0.04%
2018/09/27	12	17.50	0	0.00	17.35	12	2,219	0.54%
2018/09/26	0	0.00	24	17.82	17.35	-24	2,229	-1.08%
2018/09/25	38	17.53	0	0.00	17.80	38	2,226	1.71%
2018/09/17	0	0.00	10	17.10	17.05	-10	2,562	-0.39%
2018/09/14	0	0.00	10	17.25	17.25	-10	2,566	-0.39%
2018/09/12	0	0.00	20	16.90	16.90	-20	2,601	-0.77%
2018/09/10	30	16.82	0	0.00	16.75	30	2,657	1.13%
2018/08/23	0	0.00	2	17.20	17.20	-2	2,954	-0.07%
2018/08/17	1	17.80	5	17.65	17.40	-4	3,112	-0.13%
2018/08/16	1	17.75	1	17.20	17.40	0	3,107	0.00%
2018/08/15	1	17.25	1	17.15	17.25	0	3,098	0.00%
2018/08/13	5	18.70	0	0.00	18.50	5	3,113	0.16%
2018/08/10	0	0.00	14	20.49	20.55	-14	3,221	-0.43%
2018/08/09	35	20.56	0	0.00	20.40	35	3,170	1.10%
2018/08/08	0	0.00	1	19.45	19.45	-1	2,779	-0.04%
2018/08/03	0	0.00	10	18.70	18.70	-10	2,766	-0.36%
2018/08/02	1	19.05	0	0.00	18.65	1	2,762	0.04%
2018/07/31	1	19.00	1	19.00	19.00	0	2,733	0.00%
2018/07/30	0	0.00	1	19.00	18.80	-1	2,726	-0.04%
2018/07/25	0	0.00	1	18.50	18.50	-1	2,641	-0.04%
2018/07/23	0	0.00	3	18.20	18.20	-3	2,621	-0.11%
2018/07/20	1	18.95	0	0.00	18.55	1	2,601	0.04%
2018/07/19	0	0.00	5	18.70	19.45	-5	2,535	-0.20%
2018/07/17	1	18.80	0	0.00	18.65	1	2,456	0.04%
2018/07/13	2	18.40	2	18.50	18.40	0	2,334	0.00%
2018/07/10	0	0.00	2	18.53	18.30	-2	2,270	-0.09%
2018/07/09	2	17.90	0	0.00	18.10	2	2,185	0.09%
2018/07/06	0	0.00	2	17.60	17.60	-2	2,149	-0.09%
2018/07/02	1	17.70	0	0.00	17.60	1	2,094	0.05%
2018/06/29	2	18.55	0	0.00	18.35	2	2,068	0.10%
2018/06/28	0	0.00	2	18.25	18.60	-2	1,818	-0.11%
2018/06/15	10	17.20	2	17.25	17.20	8	1,645	0.49%
2018/06/13	2	18.10	0	0.00	17.85	2	1,589	0.13%
2018/06/12	0	0.00	1	17.85	17.85	-1	1,566	-0.06%
2018/06/11	0	0.00	5	18.15	17.95	-5	1,544	-0.32%
2018/06/08	0	0.00	2	18.60	18.10	-2	1,518	-0.13%
2018/06/07	16	18.33	3	17.98	18.50	13	1,467	0.89%
2018/06/04	1	17.45	3	17.45	17.45	-2	1,332	-0.15%
2018/05/31	1	17.70	0	0.00	17.60	1	1,312	0.08%
2018/05/30	7	18.05	3	18.05	18.00	4	1,271	0.31%
2018/05/29	2	17.95	6	17.27	18.00	-4	1,195	-0.33%
2018/05/25	0	0.00	7	17.01	16.95	-7	1,102	-0.63%
2018/05/24	0	0.00	13	17.00	16.85	-13	1,084	-1.20%
2018/05/23	0	0.00	16	17.10	17.00	-16	1,075	-1.49%
2018/05/22	16	16.97	0	0.00	16.95	16	1,054	1.52%
2018/05/21	0	0.00	6	17.74	17.70	-6	1,014	-0.59%
2018/05/18	4	17.35	9	17.22	18.00	-5	906	-0.55%
2018/05/17	7	16.72	9	17.10	16.70	-2	672	-0.30%
2018/05/16	0	0.00	1	15.60	15.65	-1	560	-0.18%
2018/05/03	2	14.15	0	0.00	14.30	2	536	0.37%
2018/04/02	0	0.00	2	15.60	15.00	-2	1,112	-0.18%
2018/02/23	1	15.20	0	0.00	15.20	1	1,208	0.08%
2018/02/12	8	14.45	0	0.00	14.40	8	1,211	0.66%
2018/02/09	1	13.70	0	0.00	14.00	1	1,214	0.08%
2018/02/08	0	0.00	1	15.00	14.95	-1	1,198	-0.08%
2018/02/07	2	15.20	0	0.00	15.05	2	1,204	0.17%
2018/02/06	2	15.23	0	0.00	14.65	2	1,247	0.16%
2018/02/05	1	15.85	0	0.00	16.05	1	1,272	0.08%
2018/02/02	10	16.45	0	0.00	16.30	10	1,266	0.79%
2018/02/01	10	16.60	15	16.37	16.60	-5	1,270	-0.39%
2018/01/30	1	16.55	0	0.00	16.35	1	1,221	0.08%
2018/01/29	6	16.90	0	0.00	16.75	6	1,214	0.49%
2018/01/25	6	17.05	0	0.00	16.90	6	1,214	0.49%
2018/01/23	4	17.15	10	17.10	17.00	-6	1,187	-0.51%
2018/01/11	0	0.00	4	17.30	17.25	-4	1,101	-0.36%
2018/01/10	3	17.70	0	0.00	17.20	3	1,099	0.27%
2018/01/08	15	18.22	13	18.35	17.90	2	997	0.20%
2018/01/05	8	17.77	2	17.95	18.35	6	860	0.70%