鼎元 (2426)-永豐金-永康券商分點個股進出

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
19.40
漲跌
▼0.20
漲幅
-1.02%
成交量
1,292張
產業
上市光電類股▲1.07%
359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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/20	1	19.80	1	19.70	19.60	0	704	0.00%
2024/06/17	0	0.00	14	19.80	19.40	-14	637	-2.20%
2024/06/13	2	18.80	2	18.85	19.10	0	580	0.00%
2024/06/06	0	0.00	5	17.95	17.95	-5	527	-0.95%
2024/05/27	0	0.00	1	18.25	18.25	-1	525	-0.19%
2024/05/20	1	18.10	11	18.38	18.15	-10	572	-1.75%
2024/05/17	2	17.80	0	0.00	17.80	2	558	0.36%
2024/05/06	0	0.00	4	17.55	17.50	-4	634	-0.63%
2024/04/23	0	17.25	0	0.00	17.25	0	681	0.00%
2024/04/16	0	0.00	2	17.10	17.15	-2	799	-0.25%
2024/04/10	0	0.00	1	18.20	18.25	-1	781	-0.13%
2024/04/03	1	17.90	0	0.00	17.95	1	771	0.13%
2024/04/01	10	18.05	0	0.00	18.10	10	769	1.30%
2024/03/27	0	18.30	0	0.00	18.15	0	771	0.00%
2024/03/26	0	18.15	0	0.00	18.10	0	770	0.00%
2024/03/22	0	18.25	0	0.00	18.20	0	766	0.00%
2024/03/13	0	0.00	12	18.10	18.10	-12	776	-1.54%
2024/03/08	5	18.56	0	0.00	18.40	5	750	0.67%
2024/03/07	11	18.74	0	0.00	18.60	11	741	1.48%
2024/03/06	1	18.95	0	0.00	18.90	1	734	0.14%
2024/03/05	5	18.95	0	0.00	19.00	5	726	0.69%
2024/03/01	5	19.50	0	0.00	19.20	5	709	0.71%
2024/02/26	0	19.85	0	0.00	19.75	0	706	0.00%
2024/02/22	0	0.00	1.1	20.24	20.00	-1.1	696	-0.15%
2024/02/20	0	0.00	1	20.10	19.85	-1	672	-0.15%
2024/02/19	1.1	20.39	0	0.00	20.15	1.1	659	0.16%
2024/02/16	0	0.00	4	19.56	19.45	-4	623	-0.64%
2024/02/05	1	18.65	1	18.70	18.60	0	585	0.00%
2024/02/01	0	0.00	0	18.75	18.65	0	591	0.00%
2024/01/30	1	18.70	0	0.00	18.60	1	594	0.17%
2024/01/23	0	18.95	0	0.00	18.95	0	578	0.00%
2024/01/22	0	0.00	1	18.85	18.75	-1	573	-0.17%
2024/01/19	1	18.40	0	0.00	18.45	1	574	0.17%
2024/01/18	0	18.70	0	0.00	18.60	0	570	0.00%
2024/01/16	0	0.00	5	19.05	18.90	-5	596	-0.84%
2024/01/12	2	19.00	3	19.10	18.75	-1	576	-0.17%
2024/01/11	5	19.00	0	0.00	19.00	5	553	0.90%
2023/12/18	3	19.25	0	0.00	19.25	3	666	0.45%
2023/12/13	0	0.00	0	19.20	19.20	0	642	0.00%
2023/12/04	0	19.20	0	0.00	19.10	0	700	0.00%
2023/11/20	0	0.00	17	18.53	18.55	-17	667	-2.55%
2023/11/17	0	0.00	11	18.40	18.45	-11	663	-1.66%
2023/11/16	0	0.00	2	18.45	18.45	-2	658	-0.30%
2023/11/15	0	0.00	17	18.45	18.35	-17	660	-2.57%
2023/11/14	0	0.00	3	18.20	18.15	-3	656	-0.46%
2023/11/03	0	18.10	0	0.00	18.05	0	696	0.00%
2023/10/24	0	0.00	3	19.05	18.95	-3	1,133	-0.26%
2023/10/17	3	18.20	1	18.50	18.20	2	1,132	0.18%
2023/10/13	0	0.00	3	18.55	18.80	-3	1,128	-0.27%
2023/09/25	3	18.30	0	0.00	18.20	3	1,122	0.27%
2023/09/22	0.1	17.85	0	0.00	18.45	0.1	1,117	0.00%
2023/09/20	3	17.85	1	17.80	17.80	2	1,064	0.19%
2023/09/14	13	18.21	15	18.34	18.25	-2	1,079	-0.19%
2023/08/31	3	18.00	0	0.00	18.05	3	1,041	0.29%
2023/08/24	3	17.80	0	0.00	17.50	3	1,081	0.28%
2023/08/16	2	17.45	0	0.00	17.40	2	1,082	0.18%
2023/08/15	0	0.00	1	17.90	17.80	-1	1,079	-0.09%
2023/08/14	1	17.60	0	0.00	17.60	1	1,078	0.09%
2023/08/11	1	18.15	0	0.00	18.15	1	1,067	0.09%
2023/08/09	2	18.75	0	0.00	18.80	2	1,041	0.19%
2023/08/07	4	19.00	0	0.00	19.20	4	1,028	0.39%
2023/08/04	2	19.20	0	0.00	19.25	2	1,021	0.20%
2023/08/02	9	19.79	1	19.70	19.70	8	998	0.80%
2023/08/01	7	20.40	1	20.25	20.10	6	965	0.62%
2023/07/31	8	20.29	8	20.59	21.60	0	862	0.00%
2023/07/28	1	19.70	0	0.00	19.65	1	642	0.16%
2023/07/19	5	19.10	5	19.15	19.05	0	597	0.00%
2023/07/18	0	0.00	0	18.80	18.90	0	600	0.00%
2023/06/30	4	18.25	4	18.25	18.35	0	647	0.00%
2023/06/27	2	18.60	2	18.70	18.25	0	779	0.00%
2023/05/23	0	0.00	2	18.25	18.30	-2	788	-0.25%
2023/05/19	1	17.95	0	0.00	17.95	1	795	0.13%
2023/05/18	1	18.10	1	18.30	18.10	0	795	0.00%
2023/05/17	0	0.00	1	17.90	18.10	-1	793	-0.13%
2023/05/15	1	17.70	0	0.00	17.70	1	786	0.13%
2023/04/21	2	18.48	2	18.60	18.25	0	736	0.00%
2023/04/20	1	19.05	0	0.00	18.95	1	716	0.14%
2023/04/17	0	0.00	1	19.35	19.35	-1	684	-0.15%
2023/04/14	1	19.15	0	0.00	19.15	1	669	0.15%
2023/04/13	0	0.00	1	19.30	19.15	-1	650	-0.15%
2023/04/12	26	19.00	26	19.08	19.35	0	638	0.00%
2023/04/11	1	19.20	2	19.25	19.20	-1	621	-0.16%
2023/04/10	4	19.25	9	19.27	19.20	-5	606	-0.82%
2023/03/31	6	18.80	1	18.75	18.65	5	556	0.90%
2023/03/30	8	19.03	3	19.05	18.95	5	536	0.93%
2023/03/29	6	19.37	10	19.48	19.15	-4	478	-0.84%
2023/03/28	0	18.55	0	0.00	18.25	0	405	0.00%
2023/03/27	0	18.60	0	0.00	18.55	0	399	0.00%
2023/03/23	0	18.25	0	0.00	18.25	0	378	0.00%
2023/03/13	0	18.00	0	0.00	17.75	0	361	0.00%
2023/03/10	0	0.00	1	18.20	17.95	-1	355	-0.28%
2023/03/09	2	18.43	0	0.00	18.25	2	355	0.56%
2023/03/08	0	0.00	1	18.55	18.65	-1	355	-0.28%
2023/03/07	7	18.75	7	18.70	18.50	0	347	0.00%
2023/03/06	0	0.00	1	18.55	18.50	-1	341	-0.29%
2023/03/01	0	0.00	1	17.80	17.75	-1	323	-0.31%
2023/02/24	0	17.78	0	17.70	17.85	0	319	0.00%
2023/02/21	1	18.20	0	0.00	18.00	1	310	0.32%
2023/02/14	0	17.40	0	0.00	17.40	0	314	0.00%
2023/02/10	1	17.30	0	0.00	17.25	1	328	0.30%
2023/02/09	0	0.00	0	17.80	17.65	0	332	0.00%
2023/02/06	1	17.70	0	0.00	17.45	1	338	0.30%
2023/02/02	0	0.00	1	17.90	17.95	-1	334	-0.30%
2023/01/30	0	16.90	0	0.00	16.90	0	359	0.00%
2023/01/16	1	16.70	0	0.00	16.65	1	361	0.28%
2023/01/09	1	17.45	1	17.75	17.35	0	383	0.00%
2022/11/14	0	0.00	1	16.95	17.10	-1	524	-0.19%
2022/11/11	0	0.00	1	17.00	16.70	-1	557	-0.18%
2022/11/10	0	0.00	1	16.80	16.85	-1	579	-0.17%
2022/11/09	2	16.70	2	16.75	16.60	0	592	0.00%
2022/11/08	2	16.48	0	0.00	16.40	2	600	0.33%
2022/11/07	2	16.38	2	16.45	16.55	0	602	0.00%
2022/11/04	0	0.00	6	16.15	16.25	-6	605	-0.99%
2022/10/21	0	16.30	0	0.00	15.30	0	759	0.00%
2022/09/27	6	15.70	0	0.00	15.95	6	764	0.79%
2022/09/26	1	15.85	1	16.10	15.70	0	775	0.00%
2022/09/21	1	17.70	0	0.00	17.50	1	795	0.13%
2022/09/20	0	17.65	0	0.00	17.75	0	795	0.00%
2022/08/26	20	18.80	0	0.00	18.85	20	820	2.44%
2022/08/19	1	18.85	0	0.00	18.85	1	830	0.12%
2022/08/18	1	18.90	0	0.00	18.90	1	826	0.12%
2022/08/12	0	0.00	1	19.40	19.55	-1	743	-0.13%
2022/08/11	1	19.25	1	19.45	19.25	0	740	0.00%
2022/08/10	1	18.95	1	19.15	19.20	0	739	0.00%
2022/08/09	2	19.13	1	19.35	19.15	1	739	0.14%
2022/08/08	4	20.15	3	20.25	19.45	1	729	0.14%
2022/08/05	0	0.00	4	18.79	19.80	-4	651	-0.61%
2022/08/04	3	17.97	0	0.00	18.00	3	598	0.50%
2022/07/15	0	0.00	2	18.85	18.85	-2	664	-0.30%
2022/07/14	0	0.00	1	18.75	18.60	-1	668	-0.15%
2022/07/12	1	18.20	0	0.00	17.90	1	685	0.15%
2022/07/08	0	0.00	1	18.75	18.95	-1	717	-0.14%
2022/07/06	1	18.10	0	0.00	17.75	1	726	0.14%
2022/07/05	0	0.00	2	18.30	18.55	-2	745	-0.27%
2022/07/01	1	17.50	3	17.60	17.50	-2	752	-0.27%
2022/06/20	1	19.35	0	0.00	19.35	1	769	0.13%
2022/05/31	0	0.00	1	22.55	22.55	-1	1,008	-0.10%
2022/05/18	1	21.95	0	0.00	21.95	1	1,402	0.07%
2022/04/27	0	0.00	20	20.75	21.10	-20	3,157	-0.63%
2022/04/25	2	22.15	0	0.00	22.15	2	3,609	0.06%
2022/04/21	20	23.60	0	0.00	23.60	20	4,148	0.48%
2022/04/20	0	0.00	1	23.15	23.25	-1	4,475	-0.02%
2022/04/19	1	23.05	2	23.13	22.95	-1	4,983	-0.02%
2022/04/18	1	22.85	0	0.00	22.85	1	5,264	0.02%
2022/04/15	2	22.88	0	0.00	22.85	2	5,316	0.04%
2022/04/13	0	0.00	0.8	24.00	24.00	-0.8	5,386	-0.01%
2022/04/08	20	25.10	0	0.00	25.10	20	5,443	0.37%
2022/04/06	0	25.95	0	0.00	25.60	0	5,496	0.00%
2022/03/31	1	26.45	1	26.65	26.20	0	5,708	0.00%
2022/03/30	2	26.60	1	26.80	26.70	1	6,075	0.02%
2022/03/29	21	26.65	0	0.00	26.50	21	6,485	0.32%
2022/03/24	0	0.00	5	26.49	26.60	-5	6,539	-0.08%
2022/03/22	0	0.00	7	26.65	26.60	-7	6,642	-0.11%
2022/03/16	0	0.00	2	25.53	25.55	-2	7,009	-0.03%
2022/03/14	0	0.00	2	25.15	25.35	-2	7,443	-0.03%
2022/03/11	0	25.00	0	0.00	25.15	0	8,695	0.00%
2022/03/08	1	25.20	1	24.20	24.10	0	9,496	0.00%
2022/03/07	1	25.25	0	0.00	25.10	1	9,547	0.01%
2022/03/04	1	26.35	0	0.00	26.30	1	9,613	0.01%
2022/03/03	0	26.90	0	0.00	26.60	0	9,697	0.00%
2022/02/25	1	26.50	0	0.00	26.15	1	10,054	0.01%
2022/02/24	0	0.00	1	26.65	26.40	-1	10,479	-0.01%
2022/02/23	1	27.45	4	27.45	27.45	-3	10,726	-0.03%
2022/02/22	3	26.80	0	0.00	26.65	3	11,358	0.03%
2022/02/21	6	27.08	6	26.97	27.20	0	11,578	0.00%
2022/02/18	5	27.22	1	27.30	27.35	4	11,849	0.03%
2022/02/17	5	28.10	5	27.65	27.75	0	11,849	0.00%
2022/02/16	20	28.30	20	28.55	28.05	0	11,889	0.00%
2022/02/15	0	0.00	2	28.40	28.05	-2	11,860	-0.02%
2022/02/14	1	28.90	2	28.80	28.75	-1	11,801	-0.01%
2022/02/11	0	0.00	22	29.25	29.15	-22	11,726	-0.19%
2022/02/10	3	29.18	11	29.08	29.05	-8	11,467	-0.07%
2022/02/09	6	28.75	5	28.90	29.30	1	11,339	0.01%
2022/02/08	1	27.20	0	0.00	27.60	1	11,185	0.01%
2022/01/26	1	25.85	1	26.10	25.90	0	11,229	0.00%
2022/01/25	1	26.20	14	26.48	26.15	-13	11,375	-0.11%
2022/01/24	1	27.15	11	27.10	27.15	-10	11,755	-0.09%
2022/01/21	14	28.21	13	28.10	28.15	1	11,747	0.01%
2022/01/20	155	29.60	148	29.62	29.80	7	11,604	0.06%	大買/大賣/
2022/01/19	5	29.65	9	29.59	29.50	-4	11,469	-0.03%
2022/01/18	27	29.59	21	29.40	29.00	6	11,614	0.05%
2022/01/17	176	29.71	180	29.28	29.80	-4	11,613	-0.03%	大買/大賣/
2022/01/14	182	29.20	182	29.10	29.30	0	11,349	0.00%	大買/大賣/
2022/01/13	205	29.06	196	29.17	28.80	9	11,118	0.08%	大買/大賣/
2022/01/12	45	28.93	40	29.00	29.40	5	10,793	0.05%
2022/01/11	16	28.22	22	28.20	28.00	-6	10,303	-0.06%
2022/01/10	0	0.00	2	27.35	27.55	-2	10,022	-0.02%
2022/01/07	13	27.20	10	26.70	26.70	3	9,973	0.03%
2022/01/06	1	27.55	0	27.69	27.55	1	9,912	0.01%
2022/01/05	5	27.90	0	0.00	27.80	5	9,891	0.05%
2022/01/04	11	28.24	6	28.05	28.05	5	9,874	0.05%
2021/12/30	2	28.65	2	28.40	28.35	0	9,832	0.00%
2021/12/29	0	0.00	1	28.60	28.60	-1	9,809	-0.01%
2021/12/28	3	28.82	5	28.75	28.60	-2	9,793	-0.02%
2021/12/27	2	29.08	1	29.05	29.05	1	9,747	0.01%
2021/12/24	5	29.58	18	29.36	29.70	-13	9,637	-0.13%
2021/12/23	49	29.46	48	29.29	29.00	1	9,274	0.01%
2021/12/22	8	28.30	4	28.13	28.00	4	8,888	0.05%
2021/12/21	4	27.93	4	28.11	28.15	0	8,859	0.00%
2021/12/17	0	0.00	1	28.15	27.85	-1	8,817	-0.01%
2021/12/16	14	28.38	7	28.54	28.35	7	8,766	0.08%
2021/12/14	5	27.84	2	27.80	27.85	3	8,675	0.03%
2021/12/13	18	28.93	20	28.96	28.95	-2	8,582	-0.02%
2021/12/10	1	27.85	3	27.90	27.85	-2	8,394	-0.02%
2021/12/09	6	28.44	1	28.50	28.10	5	8,321	0.06%
2021/12/08	41	28.96	34	29.03	28.50	7	8,188	0.09%
2021/12/07	146.1	30.16	135	30.33	28.80	11.1	7,864	0.14%	大買/大賣/
2021/12/06	32	29.88	36.2	30.47	31.90	-4.2	6,609	-0.06%
2021/12/03	8.3	29.10	43	29.05	29.00	-34.7	6,148	-0.56%
2021/12/02	30	28.72	1	27.65	27.65	29	5,926	0.49%
2021/12/01	6	28.15	4	28.58	28.65	2	5,864	0.03%
2021/11/30	3	27.65	3	28.05	27.80	0	5,791	0.00%
2021/11/29	1	26.00	2	26.65	27.00	-1	5,730	-0.02%
2021/11/26	3.1	27.34	0	0.00	26.55	3.1	5,759	0.05%
2021/11/25	1	29.00	1	28.70	28.50	0	5,614	0.00%
2021/11/24	6	28.25	21	28.30	28.95	-15	5,525	-0.27%
2021/11/23	41	29.66	50	29.95	28.20	-9	5,386	-0.17%
2021/11/22	22	28.40	4	29.35	28.10	18	4,921	0.37%
2021/11/19	62	28.77	36	28.96	28.90	26	4,740	0.55%
2021/11/18	7	27.93	4	27.94	27.50	3	4,093	0.07%
2021/11/17	3	27.75	0	0.00	27.55	3	3,850	0.08%
2021/11/16	15	26.85	15	26.95	26.95	0	3,583	0.00%
2021/11/15	0	0.00	1	26.75	27.10	-1	3,562	-0.03%
2021/11/10	0	0.00	3	26.20	26.15	-3	3,775	-0.08%
2021/11/09	5	25.74	2	25.95	25.85	3	4,017	0.07%
2021/11/08	0	0.00	3	25.58	25.80	-3	4,031	-0.07%
2021/11/04	6	26.23	5.2	26.47	26.00	0.8	4,147	0.02%
2021/11/03	0.2	25.60	0	0.00	25.90	0.2	4,142	0.00%
2021/11/02	4	27.28	1	26.40	26.45	3	4,150	0.07%
2021/11/01	70	27.97	105.1	28.09	28.65	-35.1	3,976	-0.88%	大賣/
2021/10/29	23	26.03	6	26.45	26.20	17	3,590	0.47%
2021/10/28	3	26.18	6	26.40	26.20	-3	3,631	-0.08%
2021/10/27	16	26.40	30	26.36	26.40	-14	3,619	-0.39%
2021/10/26	30	26.14	30	25.92	25.60	0	3,550	0.00%
2021/10/25	8	24.86	4	24.35	25.40	4	3,268	0.12%
2021/10/20	0	0.00	3	22.90	22.90	-3	4,614	-0.07%
2021/10/14	0	0.00	0.1	20.90	21.15	-0.1	5,366	0.00%
2021/10/08	0	0.00	1	22.05	22.05	-1	5,671	-0.02%
2021/10/05	0	0.00	1	20.65	21.35	-1	6,225	-0.02%
2021/10/01	1	21.75	0	0.00	21.60	1	6,247	0.02%
2021/09/29	4	22.65	0	0.00	22.65	4	6,305	0.06%
2021/09/24	0	23.40	0	0.00	23.30	0	6,444	0.00%
2021/09/22	1	22.70	0	0.00	22.75	1	6,497	0.02%
2021/09/17	2	23.15	0	0.00	23.35	2	6,516	0.03%
2021/09/16	0	0.00	1	23.65	23.15	-1	6,532	-0.02%
2021/09/08	0	0.00	12	23.41	23.40	-12	6,659	-0.18%
2021/09/02	2	25.25	0	25.30	24.80	2	6,647	0.03%
2021/09/01	2	25.35	0	0.00	25.55	2	6,695	0.03%
2021/08/31	0	0.00	1	24.40	24.40	-1	6,575	-0.02%
2021/08/25	2	24.15	0	0.00	24.10	2	6,763	0.03%
2021/08/23	11	23.25	0	0.00	23.65	11	6,988	0.16%
2021/08/20	0	0.00	0.2	22.85	22.55	-0.2	7,072	0.00%
2021/08/19	0	0.00	12	22.96	22.90	-12	7,061	-0.17%
2021/08/18	1	24.05	1	24.10	24.30	0	7,053	0.00%
2021/08/16	34	24.72	36	24.80	25.00	-2	6,964	-0.03%
2021/08/13	21	25.41	20	24.85	24.20	1	6,819	0.01%
2021/08/12	0	24.50	0	0.00	24.35	0	6,608	0.00%
2021/08/11	4	24.15	10	24.50	24.10	-6	6,638	-0.09%
2021/08/10	4	25.30	0	0.00	25.25	4	6,620	0.06%
2021/08/09	0	0.00	20	26.45	26.20	-20	6,637	-0.30%
2021/08/06	20	26.85	0	0.00	26.75	20	6,667	0.30%
2021/08/05	4	27.53	2	27.65	27.65	2	6,726	0.03%
2021/08/04	0	0.00	1	27.60	27.60	-1	6,850	-0.01%
2021/08/03	1	27.40	11	27.55	27.60	-10	6,884	-0.15%
2021/08/02	1	26.85	7	26.60	26.85	-6	6,823	-0.09%
2021/07/30	22	26.68	1	26.50	26.00	21	6,951	0.30%
2021/07/29	11	26.81	2	26.75	26.75	9	6,891	0.13%
2021/07/28	15	26.69	10	26.35	26.75	5	6,839	0.07%
2021/07/27	25	28.80	19	28.80	28.00	6	6,789	0.09%
2021/07/26	33	29.42	21	29.75	30.70	12	6,416	0.19%
2021/07/23	24	27.59	11	28.19	28.45	13	5,689	0.23%
2021/07/22	1	25.60	0	0.00	25.90	1	5,299	0.02%
2021/07/21	5	24.59	1	24.50	24.55	4	5,350	0.07%
2021/07/20	5	25.55	0	0.00	25.40	5	5,471	0.09%
2021/07/19	5	26.60	0	0.00	26.55	5	5,504	0.09%
2021/07/16	7	27.37	28	27.28	27.25	-21	5,701	-0.37%
2021/07/15	6	27.03	11	27.27	27.10	-5	5,995	-0.08%
2021/07/14	0	0.00	7	27.31	27.40	-7	5,970	-0.12%
2021/07/13	6	27.13	10	27.20	26.30	-4	5,905	-0.07%
2021/07/12	11	27.94	0	0.00	28.00	11	5,795	0.19%
2021/07/09	1	26.55	0	0.00	26.50	1	5,735	0.02%
2021/07/08	0	0.00	5	26.40	26.40	-5	5,862	-0.09%
2021/07/07	2	26.20	0	0.00	26.10	2	6,010	0.03%
2021/07/06	1	26.75	0	0.00	26.35	1	6,198	0.02%
2021/07/05	0	0.00	11	26.92	27.00	-11	6,531	-0.17%
2021/07/02	1	25.30	1	25.55	25.75	0	6,555	0.00%
2021/07/01	2	25.00	0	0.00	25.00	2	6,703	0.03%
2021/06/30	3	25.23	0	0.00	25.25	3	7,014	0.04%
2021/06/28	0	0.00	3	25.93	25.90	-3	7,399	-0.04%
2021/06/25	5	25.61	1	25.45	25.30	4	7,480	0.05%
2021/06/24	15	25.45	0	0.00	25.45	15	7,570	0.20%
2021/06/23	0	0.00	1	25.35	25.35	-1	7,659	-0.01%
2021/06/22	0	0.00	10	25.10	24.80	-10	7,831	-0.13%
2021/06/21	1	25.30	0	0.00	24.95	1	8,074	0.01%
2021/06/15	0	0.00	9	26.33	26.30	-9	9,621	-0.09%
2021/06/09	4	26.85	4	26.15	26.05	0	11,419	0.00%
2021/06/08	0	0.00	2	26.20	26.35	-2	11,549	-0.02%
2021/06/04	2	26.73	1	26.75	26.50	1	11,835	0.01%
2021/06/03	0	0.00	3	27.28	27.30	-3	12,070	-0.02%
2021/06/02	10	26.50	10	26.41	26.35	0	12,373	0.00%
2021/06/01	3	27.07	0	0.00	27.10	3	12,561	0.02%
2021/05/31	8	27.74	0	0.00	27.35	8	12,728	0.06%
2021/05/28	0	0.00	1	27.10	27.50	-1	12,895	-0.01%
2021/05/27	3	25.57	0	0.00	25.50	3	13,016	0.02%
2021/05/26	2	25.53	0	0.00	25.55	2	13,702	0.01%
2021/05/21	0	0.00	2	23.65	24.10	-2	14,384	-0.01%
2021/05/17	1	22.25	1	21.95	20.95	0	15,389	0.00%
2021/05/14	0	0.00	6	22.37	22.05	-6	15,400	-0.04%
2021/05/12	5	22.80	0	0.00	22.45	5	15,348	0.03%
2021/05/07	0	0.00	5	26.74	28.00	-5	15,364	-0.03%
2021/05/06	5	26.23	0	0.00	26.10	5	15,273	0.03%
2021/05/04	17	26.79	2	27.48	26.50	15	15,303	0.10%
2021/05/03	0	0.00	7	29.03	28.65	-7	15,246	-0.05%
2021/04/29	4	30.49	2	30.53	29.15	2	15,280	0.01%
2021/04/28	0	0.00	25	30.02	30.05	-25	15,288	-0.16%
2021/04/27	0	0.00	13	29.64	29.40	-13	16,413	-0.08%
2021/04/26	13	29.59	5	29.66	29.50	8	16,989	0.05%
2021/04/23	4	28.29	6	28.67	29.25	-2	16,878	-0.01%
2021/04/22	29	29.37	2	28.70	28.20	27	16,846	0.16%
2021/04/21	4	30.25	0	0.00	30.00	4	16,624	0.02%
2021/04/20	0	0.00	10.6	29.39	29.45	-10.6	16,226	-0.07%
2021/04/19	5	28.00	0	0.00	28.85	5	16,178	0.03%
2021/04/16	0	0.00	1	28.65	28.85	-1	16,094	-0.01%
2021/04/15	10	29.10	2	29.00	29.15	8	16,057	0.05%
2021/04/13	1	29.50	2	28.90	28.15	-1	15,915	-0.01%
2021/04/12	2	29.93	3	29.50	29.45	-1	15,873	-0.01%
2021/04/09	8	31.64	2	31.38	30.60	6	16,140	0.04%
2021/04/08	4	30.34	1	30.40	30.15	3	16,113	0.02%
2021/04/07	58	30.66	3.4	31.11	30.40	54.6	15,992	0.34%
2021/04/06	44	31.15	40	31.26	30.95	4	15,820	0.03%
2021/04/01	7	30.26	6	30.43	30.10	1	15,484	0.01%
2021/03/31	0	0.00	4	28.98	28.70	-4	15,144	-0.03%
2021/03/30	8	28.93	2	29.25	28.90	6	15,048	0.04%
2021/03/29	2	29.00	0	0.00	28.70	2	14,954	0.01%
2021/03/26	2	28.80	2	29.35	28.80	0	14,863	0.00%
2021/03/25	7	29.06	11	29.12	29.30	-4	14,778	-0.03%
2021/03/24	7	29.21	3	29.35	29.95	4	14,589	0.03%
2021/03/23	28	29.03	106	29.11	28.45	-78	14,320	-0.54%	大賣/
2021/03/22	33	30.75	27	30.76	30.85	6	13,730	0.04%
2021/03/19	34	29.56	5	29.63	29.60	29	13,232	0.22%
2021/03/18	3	28.92	8	29.05	29.40	-5	12,959	-0.04%
2021/03/17	10	28.68	7	28.80	28.70	3	12,735	0.02%
2021/03/16	60	27.44	65	27.21	27.90	-5	12,323	-0.04%
2021/03/15	15	26.82	41	27.07	27.15	-26	11,682	-0.22%
2021/03/12	22	24.89	21	24.66	24.70	1	11,004	0.01%
2021/03/11	3	24.00	2	24.20	24.00	1	10,816	0.01%
2021/03/09	10	23.13	121	23.56	23.70	-111	10,551	-1.05%	大賣/鉅額交易
2021/03/08	112	23.76	22	23.40	23.35	90	10,361	0.87%	大買/
2021/03/05	11	23.33	13	22.85	22.55	-2	10,006	-0.02%
2021/03/04	7	23.04	39	22.86	23.00	-32	9,784	-0.33%
2021/03/03	31	23.00	12	23.21	22.60	19	9,624	0.20%
2021/03/02	0	0.00	37	22.65	22.10	-37	9,136	-0.40%
2021/02/26	37	23.03	9	22.60	22.65	28	8,961	0.31%
2021/02/25	4	21.73	2	21.60	21.45	2	8,278	0.02%
2021/02/24	0	0.00	118	20.60	21.20	-118	8,086	-1.46%	大賣/鉅額交易
2021/02/23	7	21.15	0	0.00	21.05	7	7,939	0.09%
2021/02/22	9	21.33	8	21.89	22.30	1	7,570	0.01%
2021/02/19	13	20.40	10	20.38	20.45	3	7,105	0.04%
2021/02/18	8	19.78	0	0.00	19.50	8	6,690	0.12%
2021/02/17	1	19.40	0	0.00	19.60	1	6,636	0.02%
2021/02/05	0	0.00	7	18.55	18.70	-7	6,497	-0.11%
2021/02/04	0	0.00	8	18.15	18.15	-8	6,452	-0.12%
2021/02/03	18	18.01	0	0.00	18.10	18	6,507	0.28%
2021/02/02	4	18.35	7	18.60	18.15	-3	6,487	-0.05%
2021/02/01	10	17.80	0	0.00	18.00	10	6,379	0.16%
2021/01/29	26	18.10	1	18.65	18.15	25	6,354	0.39%
2021/01/28	18	18.10	4	18.29	18.20	14	6,348	0.22%
2021/01/27	0	0.00	2	18.35	18.20	-2	6,337	-0.03%
2021/01/26	57	17.88	2	18.25	18.05	55	6,302	0.87%
2021/01/25	23	17.67	3	18.25	18.25	20	6,262	0.32%
2021/01/22	17	18.31	4	18.28	18.20	13	6,264	0.21%
2021/01/21	5	18.53	4	18.30	17.95	1	6,225	0.02%
2021/01/20	102	19.26	308	19.84	18.90	-206	6,306	-3.27%	大買/大賣/鉅額交易
2021/01/19	257	19.22	48	18.94	19.35	209	5,228	4.00%	大買/鉅額交易
2021/01/18	1	16.95	1	17.30	17.60	0	4,729	0.00%
2021/01/15	2	17.30	0	0.00	17.20	2	4,712	0.04%
2021/01/13	0	0.00	1	16.95	16.95	-1	4,797	-0.02%
2021/01/08	2	16.70	0	0.00	16.80	2	4,930	0.04%
2021/01/07	0	0.00	26	16.90	16.95	-26	5,192	-0.50%
2021/01/06	16	16.52	2	17.10	16.50	14	5,356	0.26%
2021/01/04	6	18.17	4.2	18.17	18.15	1.8	5,146	0.03%
2020/12/31	0	0.00	2	17.40	17.30	-2	4,671	-0.04%
2020/12/29	0	0.00	3	16.20	16.25	-3	4,316	-0.07%
2020/12/24	40	16.10	1	16.10	16.05	39	4,338	0.90%
2020/12/18	0	0.00	2	16.10	15.90	-2	4,415	-0.05%
2020/12/16	2	16.00	0	0.00	16.15	2	4,498	0.04%
2020/12/15	1	16.15	0	0.00	15.90	1	4,519	0.02%
2020/12/14	0	0.00	3	16.50	16.40	-3	4,528	-0.07%
2020/12/10	0	0.00	3	17.00	16.70	-3	4,615	-0.07%
2020/12/08	0	0.00	1	17.00	16.90	-1	5,022	-0.02%
2020/12/07	2	16.95	0	0.00	16.80	2	5,201	0.04%
2020/12/04	1	16.95	0	0.00	16.95	1	5,250	0.02%
2020/12/03	2	16.90	11	16.79	16.60	-9	5,234	-0.17%
2020/12/02	0	0.00	5.2	17.12	17.05	-5.2	5,238	-0.10%
2020/12/01	0	0.00	1	16.85	16.85	-1	5,221	-0.02%
2020/11/25	3	16.70	0	0.00	16.35	3	5,660	0.05%
2020/11/24	0	0.00	1	16.35	16.35	-1	5,775	-0.02%
2020/11/20	0	0.00	6	16.35	16.40	-6	5,944	-0.10%
2020/11/19	1	16.45	0	0.00	16.55	1	6,455	0.02%
2020/11/18	7	16.24	0	0.00	16.20	7	6,680	0.10%
2020/11/16	3	16.15	5	16.45	16.15	-2	6,766	-0.03%
2020/11/13	0	0.00	5	16.40	16.35	-5	6,788	-0.07%
2020/11/12	0	0.00	1	16.25	16.30	-1	6,803	-0.01%
2020/11/10	1	16.95	0	0.00	16.75	1	7,185	0.01%
2020/11/09	10	17.20	0	0.00	17.15	10	7,470	0.13%
2020/11/06	0	0.00	1	17.55	17.50	-1	7,405	-0.01%
2020/11/05	2	17.83	1	17.85	17.80	1	7,404	0.01%
2020/11/02	0	0.00	1	17.25	17.25	-1	7,258	-0.01%
2020/10/30	1	17.85	0	0.00	17.50	1	7,221	0.01%
2020/10/29	0	0.00	19	17.91	18.05	-19	7,131	-0.27%
2020/10/28	8	18.47	4	18.14	17.80	4	7,030	0.06%
2020/10/27	0	0.00	75	17.76	18.25	-75	6,714	-1.12%
2020/10/26	90	17.91	66	17.77	17.60	24	6,498	0.37%
2020/10/23	0	0.00	3	17.50	17.45	-3	6,297	-0.05%
2020/10/22	1	17.10	0	0.00	17.05	1	6,231	0.02%
2020/10/21	2	18.05	3	17.55	17.55	-1	6,193	-0.02%
2020/10/20	10	17.45	20	17.23	17.40	-10	6,050	-0.17%
2020/10/16	0	0.00	5	17.30	16.55	-5	5,899	-0.08%
2020/10/15	29	17.67	24	17.73	17.15	5	5,816	0.09%
2020/10/14	18	16.85	12	16.94	16.80	6	5,519	0.11%
2020/09/24	1	15.00	0	0.00	15.00	1	5,257	0.02%
2020/09/23	0	0.00	3	15.65	15.60	-3	5,210	-0.06%
2020/09/22	2	15.85	0	0.00	15.75	2	5,176	0.04%
2020/09/16	3	16.17	15	16.12	16.30	-12	5,018	-0.24%
2020/09/15	4	16.20	0	0.00	16.20	4	4,948	0.08%
2020/09/14	7	16.71	5	16.80	16.40	2	4,909	0.04%
2020/09/11	11	16.45	1	16.50	16.45	10	4,748	0.21%
2020/09/10	1	16.65	1	16.80	16.85	0	4,541	0.00%
2020/09/09	8	16.50	0	0.00	16.60	8	4,330	0.18%
2020/09/03	5	16.35	0	0.00	16.20	5	4,110	0.12%
2020/09/02	1	16.30	0	0.00	16.50	1	4,039	0.02%
2020/08/31	0	0.00	16.1	16.45	16.15	-16.1	3,709	-0.43%
2020/08/28	55	15.81	23	15.88	15.90	32	3,591	0.89%
2020/08/27	9	15.74	1	16.00	15.50	8	3,428	0.23%
2020/08/26	8	16.09	2	16.00	16.05	6	3,360	0.18%
2020/08/25	11	17.21	35	17.08	16.20	-24	3,234	-0.74%
2020/08/24	11	14.97	1	15.75	16.55	10	2,689	0.37%
2020/08/21	4	15.15	0	0.00	15.05	4	2,435	0.16%
2020/08/20	0	0.00	2	14.55	14.50	-2	2,338	-0.09%
2020/08/19	20	15.50	12	15.74	15.45	8	2,265	0.35%
2020/08/18	2	15.60	7	15.44	15.45	-5	2,199	-0.23%
2020/08/17	8	15.69	3	15.70	15.75	5	2,171	0.23%
2020/08/14	27	15.76	6	15.48	15.70	21	2,146	0.98%
2020/08/13	15	14.95	29	14.71	15.15	-14	1,865	-0.75%
2020/08/10	18	13.85	0	0.00	14.10	18	1,558	1.15%
2020/08/04	7	13.50	0	0.00	13.40	7	1,944	0.36%
2020/07/24	3	13.80	0	0.00	13.45	3	2,227	0.13%
2020/06/18	0	0.00	5	14.21	14.25	-5	2,126	-0.24%
2020/06/04	3	14.00	1	14.00	13.85	2	2,098	0.10%
2020/05/22	0	0.00	1	13.85	13.60	-1	2,031	-0.05%
2020/05/21	1	14.30	0	0.00	14.05	1	2,009	0.05%
2020/05/14	0	0.00	3	14.10	13.40	-3	1,703	-0.18%
2020/05/12	3	14.35	0	0.00	14.25	3	1,638	0.18%
2020/05/11	0	0.00	2	14.13	14.55	-2	1,502	-0.13%
2020/05/06	1	13.55	0	0.00	13.25	1	1,220	0.08%
2020/04/09	1	10.80	0	0.00	10.45	1	1,039	0.10%
2020/04/08	3	10.30	0	0.00	10.50	3	1,042	0.29%
2020/03/16	0	0.00	2	10.00	9.80	-2	1,189	-0.17%
2020/03/04	0	0.00	20	12.90	12.95	-20	1,143	-1.75%
2020/02/17	1	13.35	0	0.00	13.30	1	1,121	0.09%
2020/01/30	0	0.00	1	13.30	13.15	-1	1,067	-0.09%
2020/01/17	0	0.00	1	14.65	14.70	-1	1,036	-0.10%
2020/01/14	1	14.95	0	0.00	14.90	1	1,048	0.10%
2020/01/03	4	15.05	0	0.00	14.95	4	1,006	0.40%
2019/12/31	0	0.00	3	15.45	15.55	-3	966	-0.31%
2019/12/27	1	15.30	1	15.30	15.20	0	882	0.00%
2019/12/17	0	0.00	9	15.11	15.10	-9	826	-1.09%
2019/12/16	0	0.00	1	14.35	14.40	-1	748	-0.13%
2019/12/11	1	14.25	0	0.00	14.20	1	739	0.14%
2019/12/10	0	0.00	3	14.45	14.40	-3	737	-0.41%
2019/12/09	0	0.00	4	14.14	14.25	-4	688	-0.58%
2019/11/22	0	0.00	1	13.55	13.50	-1	803	-0.12%
2019/11/20	1	13.40	0	0.00	13.30	1	793	0.13%
2019/11/11	1	14.05	3	14.10	14.00	-2	776	-0.26%
2019/11/05	2	14.70	0	0.00	14.60	2	763	0.26%
2019/10/22	0	0.00	5	14.80	14.80	-5	881	-0.57%
2019/10/14	1	14.70	0	0.00	14.65	1	1,181	0.08%
2019/09/25	0	0.00	3	16.05	15.90	-3	1,617	-0.19%
2019/09/19	3	15.75	0	0.00	15.70	3	1,620	0.19%
2019/09/12	0	0.00	1	15.90	15.90	-1	1,677	-0.06%
2019/09/11	0	0.00	13	15.86	15.85	-13	1,689	-0.77%
2019/09/09	0	0.00	1	16.05	16.05	-1	1,765	-0.06%
2019/09/05	0	0.00	1	16.30	16.20	-1	1,786	-0.06%
2019/09/04	3	16.55	1	16.60	16.50	2	1,780	0.11%
2019/08/13	3	15.75	0	0.00	15.65	3	1,736	0.17%
2019/08/08	6	15.53	0	0.00	15.80	6	1,740	0.34%
2019/08/06	1	15.55	1	15.65	15.65	0	1,749	0.00%
2019/07/30	1	16.95	0	0.00	16.90	1	1,784	0.06%
2019/07/29	2	17.20	0	0.00	17.25	2	1,792	0.11%
2019/07/26	0	0.00	20	16.80	17.05	-20	1,729	-1.16%
2019/07/24	3	16.80	0	0.00	16.80	3	1,724	0.17%
2019/07/22	3	16.97	16	17.06	17.10	-13	1,728	-0.75%
2019/07/19	3	16.30	3	16.50	16.60	0	1,630	0.00%
2019/07/15	0	0.00	10	17.80	17.80	-10	1,724	-0.58%
2019/07/12	1	17.90	0	0.00	17.80	1	1,725	0.06%
2019/07/11	13	17.65	0	0.00	17.60	13	1,731	0.75%
2019/07/09	2	17.88	2	18.05	17.75	0	1,701	0.00%
2019/07/08	1	18.20	0	0.00	18.10	1	1,686	0.06%
2019/07/04	2	18.23	0	0.00	18.15	2	1,700	0.12%
2019/07/03	1	18.25	1	18.15	18.20	0	1,658	0.00%
2019/06/19	1	17.35	0	0.00	17.40	1	1,674	0.06%
2019/06/18	0	0.00	3	17.35	17.25	-3	1,688	-0.18%
2019/06/11	0	0.00	2	17.20	16.95	-2	2,003	-0.10%
2019/06/10	0	0.00	1	16.35	16.40	-1	2,094	-0.05%
2019/05/24	0	0.00	1	15.70	15.65	-1	2,641	-0.04%
2019/05/23	0	0.00	5	15.70	15.50	-5	2,667	-0.19%
2019/05/22	0	0.00	3	15.95	15.90	-3	2,698	-0.11%
2019/05/21	0	0.00	4	15.75	15.95	-4	2,845	-0.14%
2019/05/13	0	0.00	2	15.70	15.60	-2	3,120	-0.06%
2019/05/08	1	16.60	0	0.00	16.80	1	3,117	0.03%
2019/05/07	2	17.00	0	0.00	16.90	2	3,154	0.06%
2019/04/30	3	17.15	0	0.00	17.20	3	3,409	0.09%
2019/04/29	5	17.50	0	0.00	17.20	5	3,411	0.15%
2019/04/25	5	17.85	0	0.00	17.75	5	3,441	0.15%
2019/04/24	13	18.31	0	0.00	17.85	13	3,445	0.38%
2019/04/19	0	0.00	3	18.00	17.95	-3	3,288	-0.09%
2019/04/18	2	17.75	0	0.00	17.75	2	3,250	0.06%
2019/04/12	0	0.00	3	17.50	17.50	-3	3,453	-0.09%
2019/04/02	0	0.00	5	18.00	17.75	-5	3,628	-0.14%
2019/03/28	3	17.50	0	0.00	17.50	3	3,570	0.08%
2019/03/18	10	18.05	2	17.95	18.05	8	3,549	0.23%
2019/03/13	3	18.07	3	18.10	18.20	0	3,361	0.00%
2019/03/07	0	0.00	2	18.30	17.55	-2	3,425	-0.06%
2019/02/27	0	0.00	9	17.29	17.25	-9	3,342	-0.27%
2019/02/25	8	17.70	5	17.80	17.75	3	3,307	0.09%
2019/02/20	2	17.88	0	0.00	17.80	2	3,429	0.06%
2019/02/19	0	0.00	3	17.60	17.60	-3	3,359	-0.09%
2019/02/18	0	0.00	30	17.15	17.20	-30	3,321	-0.90%
2019/02/15	3	17.05	0	0.00	17.05	3	3,305	0.09%
2019/01/30	2	17.15	0	0.00	17.20	2	3,349	0.06%
2019/01/24	8	17.55	1	17.50	17.40	7	3,444	0.20%
2019/01/18	0	0.00	0.7	16.70	16.75	-0.7	3,294	-0.02%
2019/01/11	0	0.00	2	16.80	16.70	-2	3,314	-0.06%
2019/01/10	10	17.00	0	0.00	16.80	10	3,339	0.30%
2019/01/08	0	0.00	6	17.10	17.10	-6	3,298	-0.18%
2019/01/07	5	17.38	0	0.00	17.20	5	3,325	0.15%
2019/01/04	3	16.20	3	16.80	16.95	0	3,220	0.00%
2019/01/03	0	0.00	1	16.85	16.70	-1	3,257	-0.03%
2019/01/02	0	0.00	4	16.75	16.80	-4	3,290	-0.12%
2018/12/28	2	16.15	0	0.00	16.40	2	3,241	0.06%
2018/12/27	2	16.10	2	16.60	16.10	0	3,281	0.00%
2018/12/25	2	15.90	0	0.00	15.90	2	3,350	0.06%
2018/12/19	0	0.00	1	16.75	16.80	-1	3,578	-0.03%
2018/12/18	1	16.10	0	0.00	16.10	1	3,543	0.03%
2018/12/13	1	16.90	0	0.00	16.70	1	3,580	0.03%
2018/12/12	0	0.00	1	16.85	16.90	-1	3,705	-0.03%
2018/12/10	2	16.50	0	0.00	16.30	2	3,766	0.05%
2018/12/03	1	17.95	7	18.53	18.70	-6	3,866	-0.16%
2018/11/30	1	17.15	13	17.55	17.60	-12	3,869	-0.31%
2018/11/28	1	17.15	0	0.00	17.30	1	3,819	0.03%
2018/11/22	10	16.60	0	0.00	16.35	10	3,832	0.26%
2018/11/20	1	16.90	0	0.00	16.60	1	4,160	0.02%
2018/11/07	1	16.55	1	16.60	16.50	0	4,880	0.00%
2018/10/31	0	0.00	6	15.00	15.15	-6	4,906	-0.12%
2018/10/29	6	14.75	0	0.00	14.65	6	4,971	0.12%
2018/10/26	2	14.90	0	0.00	14.80	2	5,117	0.04%
2018/10/24	0	0.00	1	16.10	16.05	-1	5,138	-0.02%
2018/10/19	0	0.00	1	15.60	15.85	-1	5,433	-0.02%
2018/10/16	2	16.20	0	0.00	16.20	2	5,904	0.03%
2018/10/15	2	16.00	0	0.00	15.90	2	6,046	0.03%
2018/10/09	3	17.10	0	0.00	16.80	3	6,611	0.05%
2018/10/08	2	18.25	0	0.00	18.05	2	6,738	0.03%
2018/10/04	0	0.00	6	19.30	19.20	-6	7,243	-0.08%
2018/10/03	3	19.00	6	19.38	19.00	-3	7,476	-0.04%
2018/10/02	0	0.00	5	19.05	19.05	-5	7,865	-0.06%
2018/10/01	1	18.55	0	0.00	18.85	1	9,174	0.01%
2018/09/28	0	0.00	1	18.75	18.70	-1	10,613	-0.01%
2018/09/27	3	18.85	0	0.00	18.80	3	11,303	0.03%
2018/09/26	3	19.15	6	19.05	19.20	-3	11,802	-0.03%
2018/09/25	4	18.54	0	0.00	18.65	4	12,840	0.03%
2018/09/18	6	18.53	0	0.00	18.35	6	15,667	0.04%
2018/09/12	0	0.00	1	17.90	17.70	-1	20,184	0.00%
2018/09/10	3	17.93	0	0.00	17.70	3	21,821	0.01%
2018/09/07	0	0.00	2	19.73	19.15	-2	22,116	-0.01%
2018/09/06	2	20.43	1	20.30	20.10	1	22,109	0.00%
2018/09/05	1	20.05	1	19.95	20.25	0	22,044	0.00%
2018/09/04	0	0.00	1.3	19.91	19.85	-1.3	21,992	-0.01%
2018/09/03	4	19.93	1	19.90	19.70	3	21,983	0.01%
2018/08/31	1	20.35	1	20.30	20.45	0	21,948	0.00%
2018/08/30	1	20.35	2	20.58	20.30	-1	22,038	0.00%
2018/08/28	18	20.59	3	20.90	20.35	15	22,013	0.07%
2018/08/21	0	0.00	0.1	19.90	19.95	-0.1	21,607	0.00%
2018/08/16	10	19.60	2	19.63	20.20	8	21,253	0.04%
2018/08/15	1	18.95	1	19.05	19.05	0	20,893	0.00%
2018/08/14	4	19.04	2	18.98	19.10	2	20,829	0.01%
2018/08/13	12	19.55	1	19.00	19.20	11	20,757	0.05%
2018/08/10	0	0.00	1	20.20	20.40	-1	20,619	0.00%
2018/08/09	1	20.05	0	0.00	19.90	1	20,512	0.00%
2018/08/06	4	20.60	0	0.00	20.45	4	20,400	0.02%
2018/08/03	2	20.50	2	20.55	20.80	0	20,348	0.00%
2018/08/02	1	20.80	0	0.00	20.45	1	20,302	0.00%
2018/07/31	1	20.80	0	0.00	20.85	1	20,124	0.00%
2018/07/27	10	21.95	1	21.85	21.55	9	19,998	0.05%
2018/07/26	10	21.45	0	0.00	21.40	10	19,855	0.05%
2018/07/25	1	21.45	15	21.33	21.35	-14	19,789	-0.07%
2018/07/23	5	20.92	30	20.35	20.75	-25	19,440	-0.13%
2018/07/20	1	21.30	4	21.83	21.30	-3	19,278	-0.02%
2018/07/19	1	22.45	2	22.25	21.95	-1	19,127	-0.01%
2018/07/18	4	22.61	7	22.49	22.10	-3	18,958	-0.02%
2018/07/16	0	0.00	2	23.73	23.65	-2	18,504	-0.01%
2018/07/13	7	24.17	6	24.19	24.10	1	18,332	0.01%
2018/07/12	0	0.00	0	23.85	23.80	0	18,000	0.00%
2018/07/11	7	23.81	6	24.28	23.40	1	17,770	0.01%
2018/07/10	13	24.07	18	24.38	24.25	-5	17,531	-0.03%
2018/07/09	32	25.17	16	25.24	24.60	16	17,062	0.09%
2018/07/06	25	24.35	22.7	24.07	25.15	2.3	15,743	0.01%
2018/07/05	26	24.32	27	23.38	22.90	-1	14,360	-0.01%
2018/07/04	27	23.90	27	23.85	24.85	0	13,724	0.00%
2018/07/03	38	24.89	45	25.27	23.50	-7	13,196	-0.05%
2018/07/02	28	23.69	15	23.90	24.10	13	12,031	0.11%
2018/06/29	43	23.93	49	24.03	23.95	-6	11,439	-0.05%
2018/06/28	13	23.12	6	23.05	23.10	7	10,555	0.07%
2018/06/27	30	24.24	11	24.37	23.60	19	10,142	0.19%
2018/06/26	26	23.49	35	23.18	24.40	-9	9,238	-0.10%
2018/06/25	38	24.50	29	24.40	23.30	9	8,392	0.11%
2018/06/22	25	22.44	15	22.70	23.70	10	6,762	0.15%
2018/06/21	28	21.14	21	21.55	21.55	7	5,689	0.12%
2018/06/20	28	19.80	73	19.99	19.85	-45	4,615	-0.97%
2018/06/19	1	18.40	28	19.19	19.55	-27	3,517	-0.77%
2018/06/15	4	17.84	6	18.03	17.80	-2	2,950	-0.07%
2018/06/13	1	17.00	0	0.00	16.95	1	2,529	0.04%
2018/06/06	0	0.00	1	16.20	16.80	-1	2,375	-0.04%
2018/06/04	0	0.00	2	16.30	16.20	-2	2,465	-0.08%
2018/06/01	0	0.00	0.7	16.00	16.05	-0.7	2,520	-0.03%
2018/05/29	0	0.00	4	15.65	15.65	-4	2,554	-0.16%
2018/05/22	0	0.00	0.5	15.50	15.55	-0.5	2,728	-0.02%
2018/05/21	0	0.00	32.5	15.45	15.50	-32.5	2,757	-1.18%
2018/05/15	0	0.00	18	15.65	15.60	-18	2,855	-0.63%
2018/05/14	0	0.00	22	15.80	15.70	-22	2,967	-0.74%
2018/05/08	0	0.00	1	16.00	16.00	-1	3,329	-0.03%
2018/05/07	1	15.60	0	0.00	15.80	1	3,356	0.03%
2018/04/26	1	16.10	0	0.00	15.70	1	3,862	0.03%
2018/04/20	10	17.40	1	17.20	17.00	9	4,270	0.21%
2018/04/13	0	0.00	1	17.20	17.00	-1	5,178	-0.02%
2018/04/10	0	0.00	11	16.54	17.05	-11	5,757	-0.19%
2018/04/03	0	0.00	2	16.60	16.70	-2	5,775	-0.03%
2018/04/02	1	16.95	0	0.00	16.75	1	5,799	0.02%
2018/03/28	10	16.43	0	0.00	16.40	10	6,033	0.17%
2018/03/27	0	0.00	6	17.01	16.75	-6	6,144	-0.10%
2018/03/23	10	16.00	2	15.90	16.35	8	6,183	0.13%
2018/03/22	2	16.35	0	0.00	16.05	2	6,176	0.03%
2018/03/20	0	0.00	1	16.50	16.60	-1	6,221	-0.02%
2018/03/19	6	16.40	0	0.00	16.35	6	6,301	0.10%
2018/03/16	2	16.90	0	0.00	16.80	2	6,471	0.03%
2018/03/15	0	0.00	1	17.15	17.20	-1	6,545	-0.02%
2018/03/09	0	0.00	3	17.25	17.25	-3	6,796	-0.04%
2018/03/08	3	17.50	0	0.00	17.50	3	6,940	0.04%
2018/03/07	0	17.05	0	0.00	17.10	0	6,998	0.00%
2018/03/06	0	0.00	2	17.10	17.25	-2	7,064	-0.03%
2018/03/05	1	17.15	2	17.05	17.00	-1	7,234	-0.01%
2018/03/02	0	0.00	4	17.49	17.35	-4	7,323	-0.05%
2018/02/27	0	0.00	0.1	17.00	17.00	-0.1	7,484	0.00%
2018/02/23	1	17.50	0	0.00	17.40	1	8,651	0.01%
2018/02/22	0	0.00	11	17.30	17.15	-11	8,919	-0.12%
2018/02/21	11	16.96	0	0.00	17.05	11	9,269	0.12%
2018/02/08	0	0.00	1	16.80	16.80	-1	9,250	-0.01%
2018/02/06	5	17.04	0	0.00	16.30	5	9,358	0.05%
2018/02/05	2	16.73	0	0.00	17.40	2	9,313	0.02%
2018/02/01	23	17.60	3	17.37	17.35	20	9,327	0.21%
2018/01/30	20	16.90	1	17.15	16.80	19	9,216	0.21%
2018/01/26	1	16.70	0	0.00	16.65	1	9,535	0.01%
2018/01/25	0	0.00	3	16.85	16.85	-3	9,516	-0.03%
2018/01/24	1	17.00	0	0.00	17.10	1	9,606	0.01%
2018/01/23	35	18.05	51	17.45	17.30	-16	9,541	-0.17%
2018/01/22	1	17.45	1	17.65	17.45	0	9,254	0.00%
2018/01/19	1	17.70	1	17.60	17.55	0	9,173	0.00%
2018/01/18	2	17.25	0	0.00	17.20	2	9,038	0.02%
2018/01/17	6	17.80	0	0.00	17.50	6	8,955	0.07%
2018/01/16	23	17.60	0	0.00	17.65	23	8,825	0.26%
2018/01/15	0	0.00	2	17.50	17.55	-2	8,732	-0.02%
2018/01/12	20	17.72	20	17.70	17.55	0	8,557	0.00%
2018/01/11	0	0.00	21	17.00	17.20	-21	8,020	-0.26%
2018/01/10	21	16.83	0	0.00	16.65	21	7,863	0.27%
2018/01/09	0	0.00	11	16.21	16.20	-11	7,716	-0.14%
2018/01/08	0	0.00	20	16.35	16.05	-20	7,768	-0.26%
2018/01/05	1	17.15	1	17.05	17.00	0	7,670	0.00%
2018/01/04	10	17.60	6	16.90	17.50	4	7,482	0.05%
2018/01/03	24	16.20	0	0.00	16.10	24	7,080	0.34%
2018/01/02	1	15.95	1	16.00	15.95	0	7,027	0.00%