鼎元 (2426)-永豐金-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
17.10
漲跌
▼0.40
漲幅
-2.29%
成交量
921張
產業
上市光電類股
360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-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/04/16	2	17.25	0	0.00	17.15	2	799	0.25%
2024/04/02	0	0.00	1	18.05	18.05	-1	770	-0.13%
2024/03/28	0	0.00	0	18.20	18.00	0	771	0.00%
2024/03/27	0	18.40	0	0.00	18.15	0	771	0.00%
2024/03/26	2	18.30	0	0.00	18.10	2	770	0.26%
2024/03/20	0	18.10	0	0.00	17.80	0	767	0.00%
2024/03/19	0	18.02	0	0.00	18.05	0	776	0.00%
2024/03/15	2	18.05	0	0.00	18.00	2	783	0.26%
2024/03/11	0	18.40	0	0.00	18.40	0	756	0.00%
2024/03/07	1	18.80	5	18.70	18.60	-4	741	-0.54%
2024/03/06	0	19.15	0	0.00	18.90	0	734	0.00%
2024/03/04	2	19.30	3	19.15	19.10	-1	718	-0.14%
2024/03/01	0	19.20	0	0.00	19.20	0	709	0.00%
2024/02/23	0	19.85	0	0.00	19.85	0	703	0.00%
2024/02/21	1	20.20	0	0.00	19.85	1	680	0.15%
2024/02/19	6	20.08	1	19.80	20.15	5	659	0.76%
2024/02/16	1	19.45	0	0.00	19.45	1	623	0.16%
2024/02/01	0	0.00	8	18.65	18.65	-8	591	-1.35%
2024/01/30	0	0.00	1	18.75	18.60	-1	594	-0.17%
2024/01/29	0	0.00	2	19.05	19.00	-2	592	-0.34%
2024/01/26	0	0.00	2	19.10	19.05	-2	592	-0.34%
2024/01/25	2	19.05	0	0.00	19.15	2	586	0.34%
2024/01/19	0	0.00	1	18.50	18.45	-1	574	-0.17%
2024/01/18	0	0.00	1	18.80	18.60	-1	570	-0.18%
2024/01/15	1	19.20	0	0.00	19.15	1	591	0.17%
2024/01/12	0	18.90	0	0.00	18.75	0	576	0.00%
2024/01/11	3	18.55	3	19.15	19.00	0	553	0.00%
2024/01/10	11	18.74	1	18.65	18.50	10	486	2.06%
2024/01/09	0	0.00	1.7	18.38	18.30	-1.7	479	-0.35%
2024/01/08	0	18.35	0	0.00	18.35	0	502	0.00%
2024/01/05	0	18.40	2	18.25	18.30	-2	631	-0.32%
2024/01/02	2	18.60	0	0.00	18.60	2	624	0.32%
2023/12/29	2	18.55	2	18.60	18.60	0	623	0.00%
2023/12/26	3	18.55	3	18.80	18.80	0	623	0.00%
2023/12/25	2	18.50	0	0.00	18.55	2	618	0.32%
2023/12/20	0	0.00	14	19.08	19.10	-14	617	-2.27%
2023/12/15	0	0.00	1	19.35	19.30	-1	661	-0.15%
2023/12/14	8	19.44	0	19.00	19.15	8	650	1.23%
2023/12/13	1	19.15	0	0.00	19.20	1	642	0.16%
2023/12/12	1	19.05	0	0.00	19.05	1	644	0.16%
2023/12/06	0	19.05	0	0.00	18.95	0	697	0.00%
2023/11/29	0	0.00	2	18.90	18.85	-2	694	-0.29%
2023/11/28	1	18.95	2	19.00	18.95	-1	697	-0.14%
2023/11/24	0	0.00	2	19.30	19.00	-2	697	-0.29%
2023/11/21	0	0.00	1	18.65	18.70	-1	669	-0.15%
2023/11/13	1	18.00	0	0.00	18.00	1	659	0.15%
2023/11/10	2	18.00	2	18.00	18.00	0	663	0.00%
2023/10/31	0	0.00	3	18.30	18.00	-3	737	-0.41%
2023/10/27	1	18.65	0	0.00	18.50	1	881	0.11%
2023/10/26	5	18.77	2	18.88	18.65	3	1,104	0.27%
2023/10/24	3	19.00	0	0.00	18.95	3	1,133	0.26%
2023/10/23	0	18.60	0	0.00	18.35	0	1,109	0.00%
2023/10/18	0	18.60	0	0.00	18.00	0	1,120	0.00%
2023/10/16	0	0.00	1	18.60	18.45	-1	1,145	-0.09%
2023/10/13	13	18.82	9	18.74	18.80	4	1,128	0.35%
2023/09/22	0	0.00	2	18.35	18.45	-2	1,117	-0.18%
2023/09/21	2	18.15	2	18.55	17.85	0	1,096	0.00%
2023/09/18	3	18.07	1	18.10	18.10	2	1,074	0.19%
2023/09/14	0	0.00	3	18.60	18.25	-3	1,079	-0.28%
2023/09/13	1	17.60	0	0.00	17.60	1	1,019	0.10%
2023/09/08	1	17.85	0	0.00	17.90	1	1,027	0.10%
2023/09/06	1	18.35	0	0.00	18.25	1	1,029	0.10%
2023/08/29	0	0.00	0	17.60	17.70	0	1,050	0.00%
2023/08/24	1	17.75	0	0.00	17.50	1	1,081	0.09%
2023/08/23	0	0.00	1	17.60	17.60	-1	1,086	-0.09%
2023/08/21	0	0.00	3	17.55	17.60	-3	1,088	-0.28%
2023/08/17	3	17.40	0	0.00	17.60	3	1,086	0.28%
2023/08/15	10	17.85	0.4	17.90	17.80	9.6	1,079	0.89%
2023/08/11	0	0.00	3	18.30	18.15	-3	1,067	-0.28%
2023/08/10	1	18.45	0	0.00	18.25	1	1,061	0.09%
2023/08/09	1	18.75	1	18.80	18.80	0	1,041	0.00%
2023/08/01	3	20.15	2	20.73	20.10	1	965	0.10%
2023/07/31	2	21.05	3	20.95	21.60	-1	862	-0.12%
2023/07/28	0	19.58	0	0.00	19.65	0	642	0.00%
2023/07/19	0	19.40	0	0.00	19.05	0	597	0.00%
2023/07/17	0	0.00	1	19.00	19.15	-1	605	-0.17%
2023/07/12	0	0.00	3	18.60	18.55	-3	608	-0.49%
2023/07/11	4	19.28	1	19.70	18.90	3	620	0.48%
2023/07/10	1	19.20	0	0.00	19.20	1	622	0.16%
2023/07/06	0	0.00	1	19.05	18.95	-1	624	-0.16%
2023/07/05	0	0.00	1	18.80	18.75	-1	642	-0.16%
2023/07/03	2	18.35	0	0.00	18.40	2	637	0.31%
2023/06/30	0	0.00	20	18.20	18.35	-20	647	-3.09%
2023/06/29	0	0.00	1	18.40	18.35	-1	701	-0.14%
2023/06/21	23	19.05	2	19.05	18.80	21	789	2.66%
2023/06/16	0	18.45	0	0.00	18.45	0	781	0.00%
2023/06/01	0	0.00	1	18.95	18.80	-1	792	-0.13%
2023/05/31	2	18.70	0	0.00	18.70	2	790	0.25%
2023/05/30	0	18.70	0	0.00	18.85	0	785	0.00%
2023/04/21	1	18.30	0	0.00	18.25	1	736	0.14%
2023/04/19	1	19.50	0	0.00	19.50	1	720	0.14%
2023/04/17	0	0.00	3	19.37	19.35	-3	684	-0.44%
2023/04/10	1	19.25	0	0.00	19.20	1	606	0.16%
2023/04/06	1	18.60	1	18.55	18.45	0	561	0.00%
2023/03/31	2	18.60	0	0.00	18.65	2	556	0.36%
2023/03/30	1	19.15	2	19.10	18.95	-1	536	-0.19%
2023/03/27	0	18.58	0	0.00	18.55	0	399	0.00%
2023/03/22	0	18.30	0	0.00	18.25	0	377	0.00%
2023/03/20	0	18.10	0	0.00	18.00	0	366	0.00%
2023/03/14	0	17.67	0	0.00	17.65	0	361	0.00%
2023/03/10	0	17.95	0	0.00	17.95	0	355	0.00%
2023/03/09	0	18.60	0	0.00	18.25	0	355	0.00%
2023/03/06	0	18.38	0	0.00	18.50	0	341	0.00%
2023/03/03	0	18.10	0	0.00	18.15	0	328	0.00%
2023/03/01	0	17.85	0	0.00	17.75	0	323	0.00%
2023/02/23	0	18.05	2	17.90	17.70	-2	319	-0.63%
2023/02/21	0	0.00	1	18.20	18.00	-1	310	-0.32%
2023/02/14	0	17.48	0	0.00	17.40	0	314	0.00%
2023/02/09	0	0.00	2	17.68	17.65	-2	332	-0.60%
2023/02/06	1	17.55	0	0.00	17.45	1	338	0.30%
2023/01/09	1	17.20	0	0.00	17.35	1	383	0.26%
2022/12/28	0	0.00	0	16.95	16.75	0	401	0.00%
2022/12/01	0	0.00	1	18.45	18.35	-1	507	-0.20%
2022/11/17	0	0.00	6	17.55	17.65	-6	519	-1.15%
2022/11/14	0	0.00	0	17.25	17.10	0	524	0.00%
2022/11/11	1	17.45	1	17.35	16.70	0	557	0.00%
2022/11/01	0	15.40	0	0.00	15.50	0	709	0.00%
2022/10/28	0	15.20	0	0.00	15.05	0	784	0.00%
2022/10/11	0	0.00	1	15.70	15.70	-1	749	-0.13%
2022/10/05	1	16.35	0	0.00	16.20	1	747	0.13%
2022/09/28	0	0.00	2	14.88	14.70	-2	768	-0.26%
2022/09/27	0	0.00	2	15.70	15.95	-2	764	-0.26%
2022/09/12	3	18.65	3	18.67	18.05	0	844	0.00%
2022/09/05	0	17.85	2	17.80	17.80	-2	827	-0.24%
2022/09/01	0	0.00	1	18.45	18.35	-1	827	-0.12%
2022/08/31	0	18.95	0	0.00	18.75	0	824	0.00%
2022/08/18	2	18.95	2	18.80	18.90	0	826	0.00%
2022/08/17	3	19.82	0	0.00	19.95	3	794	0.38%
2022/08/08	3	20.08	1	20.35	19.45	2	729	0.27%
2022/08/05	1	19.80	0	0.00	19.80	1	651	0.15%
2022/08/02	0	0.00	1	18.55	18.35	-1	602	-0.17%
2022/07/28	1	19.35	0	0.00	18.85	1	612	0.16%
2022/07/20	0	0.00	3	19.10	19.10	-3	644	-0.47%
2022/07/18	1	19.10	0	0.00	19.15	1	660	0.15%
2022/07/15	0	18.85	0	0.00	18.85	0	664	0.00%
2022/07/08	0	18.95	0	0.00	18.95	0	717	0.00%
2022/07/06	3	18.18	3	18.12	17.75	0	726	0.00%
2022/06/30	0	0.00	1	19.95	19.20	-1	737	-0.14%
2022/06/24	1	20.20	0	0.00	20.15	1	764	0.13%
2022/06/22	0	0.00	1	19.70	19.60	-1	768	-0.13%
2022/06/20	1	20.70	0	0.00	19.35	1	769	0.13%
2022/06/13	0	21.55	0	0.00	21.35	0	836	0.00%
2022/06/08	0	0.00	3	22.55	22.40	-3	868	-0.35%
2022/06/02	0	22.70	0	0.00	22.70	0	942	0.00%
2022/05/30	1	22.20	0	0.00	22.25	1	1,030	0.10%
2022/05/24	0	21.65	0	0.00	21.60	0	1,210	0.00%
2022/05/18	0	21.95	1	22.45	21.95	-1	1,402	-0.07%
2022/05/12	1	20.60	0	0.00	20.40	1	1,694	0.06%
2022/05/05	1	22.90	1	22.90	22.75	0	2,383	0.00%
2022/04/29	1	22.00	0	0.00	21.90	1	2,629	0.04%
2022/04/28	1	21.60	0	0.00	21.55	1	2,841	0.04%
2022/04/26	1	22.10	0	0.00	21.90	1	3,389	0.03%
2022/04/22	0	0.00	2	23.30	23.05	-2	3,879	-0.05%
2022/04/19	0	0.00	2	22.95	22.95	-2	4,983	-0.04%
2022/04/18	0	0.00	3	22.85	22.85	-3	5,264	-0.06%
2022/04/13	5	24.00	1	23.85	24.00	4	5,386	0.07%
2022/04/12	1	23.50	0	23.85	23.55	1	5,416	0.02%
2022/04/07	0	0.00	7	24.86	24.90	-7	5,472	-0.13%
2022/04/06	0	25.85	0	0.00	25.60	0	5,496	0.00%
2022/04/01	0	0.00	5	26.01	25.90	-5	5,572	-0.09%
2022/03/30	0	0.00	9	26.72	26.70	-9	6,075	-0.15%
2022/03/29	0	27.00	1	26.65	26.50	-1	6,485	-0.02%
2022/03/28	0	26.00	0	0.00	26.45	0	6,499	0.00%
2022/03/25	0	26.70	0	0.00	26.30	0	6,526	0.00%
2022/03/22	0	26.53	0	0.00	26.60	0	6,642	0.00%
2022/03/21	5	26.55	5	26.65	26.60	0	6,675	0.00%
2022/03/18	0	0.00	1	26.40	26.85	-1	6,775	-0.01%
2022/03/10	0	25.40	1	25.60	25.35	-1	9,183	-0.01%
2022/03/08	6	24.25	0	0.00	24.10	6	9,496	0.06%
2022/03/07	3	25.37	0	0.00	25.10	3	9,547	0.03%
2022/03/03	1	26.65	0	0.00	26.60	1	9,697	0.01%
2022/03/01	6	26.53	0	0.00	26.60	6	9,921	0.06%
2022/02/25	9	26.27	0	0.00	26.15	9	10,054	0.09%
2022/02/24	0	0.00	1	26.40	26.40	-1	10,479	-0.01%
2022/02/23	2	27.40	0	0.00	27.45	2	10,726	0.02%
2022/02/22	0	0.00	3	26.50	26.65	-3	11,358	-0.03%
2022/02/21	3	26.98	0	0.00	27.20	3	11,578	0.03%
2022/02/18	11	27.14	14	27.26	27.35	-3	11,849	-0.03%
2022/02/17	6	27.88	1	27.80	27.75	5	11,849	0.04%
2022/02/16	16	28.22	23	28.42	28.05	-7	11,889	-0.06%
2022/02/15	3	28.32	2	28.25	28.05	1	11,860	0.01%
2022/02/14	9	28.80	19	28.94	28.75	-10	11,801	-0.08%
2022/02/11	25	29.53	26	29.43	29.15	-1	11,726	-0.01%
2022/02/10	1	29.05	13	29.18	29.05	-12	11,467	-0.10%
2022/02/09	2	28.58	7	28.96	29.30	-5	11,339	-0.04%
2022/02/08	1	27.00	0	0.00	27.60	1	11,185	0.01%
2022/02/07	10	26.65	0	0.00	26.85	10	11,200	0.09%
2022/01/26	3	26.15	2	26.05	25.90	1	11,229	0.01%
2022/01/25	7	26.67	2	26.60	26.15	5	11,375	0.04%
2022/01/24	5.1	26.96	2	27.35	27.15	3.1	11,755	0.03%
2022/01/21	12	28.36	12	28.73	28.15	0	11,747	0.00%
2022/01/20	16.9	29.84	13	29.98	29.80	3.9	11,604	0.03%
2022/01/19	1	29.20	9	29.81	29.50	-8	11,469	-0.07%
2022/01/18	12	29.39	5	29.75	29.00	7	11,614	0.06%
2022/01/17	11	29.47	15	29.55	29.80	-4	11,613	-0.03%
2022/01/14	2	28.93	1	29.05	29.30	1	11,349	0.01%
2022/01/13	25	29.22	37	29.00	28.80	-12	11,118	-0.11%
2022/01/12	37	28.74	50	29.01	29.40	-13	10,793	-0.12%
2022/01/11	13	27.98	19	28.37	28.00	-6	10,303	-0.06%
2022/01/10	5	27.15	7	27.11	27.55	-2	10,022	-0.02%
2022/01/07	7	26.88	0	0.00	26.70	7	9,973	0.07%
2022/01/05	6	28.16	5	27.80	27.80	1	9,891	0.01%
2022/01/04	1	28.15	0	0.00	28.05	1	9,874	0.01%
2022/01/03	1	28.05	1	28.50	28.30	0	9,848	0.00%
2021/12/30	0	0.00	9	28.54	28.35	-9	9,832	-0.09%
2021/12/29	4	28.61	1	28.70	28.60	3	9,809	0.03%
2021/12/28	10	28.65	4	28.65	28.60	6	9,793	0.06%
2021/12/27	13	29.13	14	29.14	29.05	-1	9,747	-0.01%
2021/12/24	7	29.56	16	29.52	29.70	-9	9,637	-0.09%
2021/12/23	43	29.42	8	29.47	29.00	35	9,274	0.38%
2021/12/22	8	28.26	1	28.40	28.00	7	8,888	0.08%
2021/12/21	0	0.00	2	28.05	28.15	-2	8,859	-0.02%
2021/12/17	1	28.00	1	27.85	27.85	0	8,817	0.00%
2021/12/16	1	28.50	6.1	28.37	28.35	-5.1	8,766	-0.06%
2021/12/15	0	0.00	1	27.95	27.90	-1	8,714	-0.01%
2021/12/14	3	27.97	14.1	27.89	27.85	-11.1	8,675	-0.13%
2021/12/13	20	28.91	10	28.89	28.95	10	8,582	0.12%
2021/12/10	2	27.80	1	27.40	27.85	1	8,394	0.01%
2021/12/09	2	28.40	6	28.53	28.10	-4	8,321	-0.05%
2021/12/08	8	28.82	5	28.57	28.50	3	8,188	0.04%
2021/12/07	46.1	30.19	18.1	29.90	28.80	28.1	7,864	0.36%
2021/12/06	2	29.65	5	30.68	31.90	-3	6,609	-0.05%
2021/12/03	9	29.10	11	29.03	29.00	-2	6,148	-0.03%
2021/12/02	2	28.30	6	28.28	27.65	-4	5,926	-0.07%
2021/12/01	2	28.38	2	28.58	28.65	0	5,864	0.00%
2021/11/30	7	28.17	6	28.06	27.80	1	5,791	0.02%
2021/11/29	4	26.45	3	26.97	27.00	1	5,730	0.02%
2021/11/26	1	26.75	3	27.05	26.55	-2	5,759	-0.03%
2021/11/25	5	28.74	4	28.51	28.50	1	5,614	0.02%
2021/11/24	2	28.58	3	28.43	28.95	-1	5,525	-0.02%
2021/11/23	11	29.34	7	29.19	28.20	4	5,386	0.07%
2021/11/22	14	28.47	19.1	28.37	28.10	-5.1	4,921	-0.10%
2021/11/19	28	28.43	20	28.59	28.90	8	4,740	0.17%
2021/11/18	3	28.05	11	27.93	27.50	-8	4,093	-0.20%
2021/11/17	25	27.71	21	27.82	27.55	4	3,850	0.10%
2021/11/16	1	26.40	1	26.35	26.95	0	3,583	0.00%
2021/11/15	5	27.06	3	27.03	27.10	2	3,562	0.06%
2021/11/12	1	26.40	1	26.15	26.20	0	3,550	0.00%
2021/11/11	0	0.00	2	26.15	25.80	-2	3,616	-0.06%
2021/11/10	5	26.20	13	26.20	26.15	-8	3,775	-0.21%
2021/11/09	0	0.00	2	25.90	25.85	-2	4,017	-0.05%
2021/11/08	2	25.50	3	25.70	25.80	-1	4,031	-0.02%
2021/11/05	0	0.00	1	25.20	25.40	-1	4,099	-0.02%
2021/11/04	2	26.30	0	0.00	26.00	2	4,147	0.05%
2021/11/03	4	26.09	3.1	26.16	25.90	0.9	4,142	0.02%
2021/11/02	22	26.78	7	27.26	26.45	15	4,150	0.36%
2021/11/01	6.2	28.00	8.6	27.43	28.65	-2.4	3,976	-0.06%
2021/10/29	7	26.11	4	26.19	26.20	3	3,590	0.08%
2021/10/28	0	0.00	4	26.16	26.20	-4	3,631	-0.11%
2021/10/27	5.1	26.35	1	26.35	26.40	4.1	3,619	0.11%
2021/10/26	9	25.89	16	25.71	25.60	-7	3,550	-0.20%
2021/10/25	3	24.97	4	24.33	25.40	-1	3,268	-0.03%
2021/10/21	0	0.00	2	23.60	23.60	-2	3,695	-0.05%
2021/10/18	1	22.45	1	22.20	21.95	0	5,228	0.00%
2021/10/14	0	0.00	1	21.15	21.15	-1	5,366	-0.02%
2021/10/13	0	21.10	0	0.00	20.95	0	5,430	0.00%
2021/10/08	0	0.00	1	22.10	22.05	-1	5,671	-0.02%
2021/10/07	0	0.00	2	22.00	22.05	-2	5,838	-0.03%
2021/10/06	2	21.50	1	21.50	21.10	1	6,006	0.02%
2021/10/05	1	20.90	0	0.00	21.35	1	6,225	0.02%
2021/10/01	2	22.25	0	0.00	21.60	2	6,247	0.03%
2021/09/30	0	0.00	0.7	22.60	22.70	-0.7	6,253	-0.01%
2021/09/27	2	23.65	0	0.00	23.65	2	6,420	0.03%
2021/09/23	1	22.90	0	0.00	22.90	1	6,453	0.02%
2021/09/16	0	0.00	2	23.18	23.15	-2	6,532	-0.03%
2021/09/09	0	0.00	2	23.90	23.95	-2	6,640	-0.03%
2021/09/08	2	23.80	0	0.00	23.40	2	6,659	0.03%
2021/09/07	0	0.00	1	24.05	24.30	-1	6,657	-0.02%
2021/09/06	1	24.20	1	24.70	24.15	0	6,661	0.00%
2021/09/03	1	25.00	0	0.00	24.90	1	6,646	0.02%
2021/09/02	0	0.00	1	24.85	24.80	-1	6,647	-0.02%
2021/09/01	2	25.48	7	25.57	25.55	-5	6,695	-0.07%
2021/08/31	0	0.00	4	24.40	24.40	-4	6,575	-0.06%
2021/08/26	6	23.83	0	0.00	23.95	6	6,715	0.09%
2021/08/25	3	24.47	3	24.43	24.10	0	6,763	0.00%
2021/08/24	1	23.15	0	0.00	23.05	1	6,679	0.01%
2021/08/20	1	23.00	3	23.00	22.55	-2	7,072	-0.03%
2021/08/19	7	22.97	0	0.00	22.90	7	7,061	0.10%
2021/08/18	0	0.00	10	24.05	24.30	-10	7,053	-0.14%
2021/08/17	5	24.48	2	23.93	23.65	3	7,027	0.04%
2021/08/16	2	24.80	0.2	24.81	25.00	1.8	6,964	0.03%
2021/08/13	10	24.85	0	0.00	24.20	10	6,819	0.15%
2021/08/11	2	24.85	0	0.00	24.10	2	6,638	0.03%
2021/08/10	1	25.40	1	25.05	25.25	0	6,620	0.00%
2021/08/09	1	26.20	0.2	26.30	26.20	0.8	6,637	0.01%
2021/08/04	2.2	28.06	1	27.80	27.60	1.2	6,850	0.02%
2021/08/03	2	27.48	1	27.90	27.60	1	6,884	0.01%
2021/07/30	2	26.83	11	26.85	26.00	-9	6,951	-0.13%
2021/07/29	3	26.63	0	0.00	26.75	3	6,891	0.04%
2021/07/28	4	26.64	3.1	26.47	26.75	0.9	6,839	0.01%
2021/07/27	15.2	29.26	14.2	28.21	28.00	1	6,789	0.01%
2021/07/26	44.3	29.30	40	29.78	30.70	4.3	6,416	0.07%
2021/07/23	10	28.23	12	28.23	28.45	-2	5,689	-0.04%
2021/07/22	1	25.30	1	25.45	25.90	0	5,299	0.00%
2021/07/21	1	25.60	0	0.00	24.55	1	5,350	0.02%
2021/07/20	0	0.00	3	25.70	25.40	-3	5,471	-0.05%
2021/07/19	6	26.51	4	26.65	26.55	2	5,504	0.04%
2021/07/16	4	27.30	12	27.66	27.25	-8	5,701	-0.14%
2021/07/15	4	27.01	5	27.07	27.10	-1	5,995	-0.02%
2021/07/14	0.7	27.00	3	26.97	27.40	-2.3	5,970	-0.04%
2021/07/13	3	26.93	0	0.00	26.30	3	5,905	0.05%
2021/07/12	0	0.00	5	27.80	28.00	-5	5,795	-0.09%
2021/07/09	1	26.50	1	26.35	26.50	0	5,735	0.00%
2021/07/08	0	0.00	1	26.45	26.40	-1	5,862	-0.02%
2021/07/07	2	26.18	0	0.00	26.10	2	6,010	0.03%
2021/07/06	2	26.43	0	0.00	26.35	2	6,198	0.03%
2021/07/05	6	26.51	0	0.00	27.00	6	6,531	0.09%
2021/07/02	0	0.00	15	25.46	25.75	-15	6,555	-0.23%
2021/06/29	0	0.00	1	25.30	25.05	-1	7,346	-0.01%
2021/06/25	2	25.50	0	0.00	25.30	2	7,480	0.03%
2021/06/22	1	25.05	0	0.00	24.80	1	7,831	0.01%
2021/06/21	0	0.00	2.2	24.82	24.95	-2.2	8,074	-0.03%
2021/06/17	0	0.00	3	25.50	26.10	-3	9,127	-0.03%
2021/06/16	5	26.08	0	0.00	25.50	5	9,383	0.05%
2021/06/09	1	26.00	0	0.00	26.05	1	11,419	0.01%
2021/06/08	0	0.00	0.7	26.20	26.35	-0.7	11,549	-0.01%
2021/06/04	4	27.00	0	0.00	26.50	4	11,835	0.03%
2021/06/01	1	27.05	1	27.20	27.10	0	12,561	0.00%
2021/05/31	15.2	27.80	3	28.10	27.35	12.2	12,728	0.10%
2021/05/28	1	27.10	3	26.40	27.50	-2	12,895	-0.02%
2021/05/26	2	25.25	0	0.00	25.55	2	13,702	0.01%
2021/05/25	4	25.06	1	25.15	24.95	3	13,883	0.02%
2021/05/24	7	24.40	1	24.00	24.65	6	14,013	0.04%
2021/05/20	1	23.75	1	24.20	23.20	0	14,838	0.00%
2021/05/18	1	22.95	0	0.00	23.00	1	15,295	0.01%
2021/05/17	0	0.00	1	21.20	20.95	-1	15,389	-0.01%
2021/05/14	1	22.80	0	0.00	22.05	1	15,400	0.01%
2021/05/12	0	0.00	46	22.36	22.45	-46	15,348	-0.30%
2021/05/11	2	25.30	2	25.00	24.80	0	15,366	0.00%
2021/05/10	1	27.70	25	27.73	27.50	-24	15,325	-0.16%
2021/05/07	10	27.15	0	0.00	28.00	10	15,364	0.07%
2021/05/06	2	26.50	0	0.00	26.10	2	15,273	0.01%
2021/05/05	1	26.85	7	26.38	26.00	-6	15,289	-0.04%
2021/05/04	15	26.58	27	26.54	26.50	-12	15,303	-0.08%
2021/05/03	11	28.98	19	28.80	28.65	-8	15,246	-0.05%
2021/04/29	3	29.50	0	0.00	29.15	3	15,280	0.02%
2021/04/28	0	0.00	6	30.03	30.05	-6	15,288	-0.04%
2021/04/27	3	29.45	8	30.20	29.40	-5	16,413	-0.03%
2021/04/26	2	29.40	4	29.45	29.50	-2	16,989	-0.01%
2021/04/23	0	0.00	3	28.50	29.25	-3	16,878	-0.02%
2021/04/22	1	29.25	10	29.17	28.20	-9	16,846	-0.05%
2021/04/21	10.2	30.13	12	29.98	30.00	-1.8	16,624	-0.01%
2021/04/20	2	29.23	10.1	29.30	29.45	-8.1	16,226	-0.05%
2021/04/19	2	28.58	3	28.35	28.85	-1	16,178	-0.01%
2021/04/16	1	28.95	12	28.86	28.85	-11	16,094	-0.07%
2021/04/15	1	28.90	0	0.00	29.15	1	16,057	0.01%
2021/04/14	39	28.33	1	28.50	28.70	38	15,948	0.24%
2021/04/13	7	29.41	13	29.10	28.15	-6	15,915	-0.04%
2021/04/12	41	29.80	14	29.60	29.45	27	15,873	0.17%
2021/04/09	37	31.68	14	31.83	30.60	23	16,140	0.14%
2021/04/08	15	30.30	16	30.26	30.15	-1	16,113	-0.01%
2021/04/07	14	30.68	8	30.73	30.40	6	15,992	0.04%
2021/04/06	26	30.76	29	30.89	30.95	-3	15,820	-0.02%
2021/04/01	10	30.16	12	30.25	30.10	-2	15,484	-0.01%
2021/03/31	3	28.83	3	28.75	28.70	0	15,144	0.00%
2021/03/30	2	28.97	0	0.00	28.90	2	15,048	0.01%
2021/03/29	2	28.83	8	28.85	28.70	-6	14,954	-0.04%
2021/03/26	1	28.90	30	28.91	28.80	-29	14,863	-0.20%
2021/03/25	4	29.45	25	28.98	29.30	-21	14,778	-0.14%
2021/03/24	0	0.00	8.2	29.05	29.95	-8.2	14,589	-0.06%
2021/03/23	73.2	29.35	45	29.57	28.45	28.2	14,320	0.20%
2021/03/22	14	30.30	64	31.31	30.85	-50	13,730	-0.36%
2021/03/19	9	29.62	10	29.69	29.60	-1	13,232	-0.01%
2021/03/18	23	28.98	21.6	28.63	29.40	1.4	12,959	0.01%
2021/03/17	58	28.43	11	28.66	28.70	47	12,735	0.37%
2021/03/16	47	27.80	23	27.36	27.90	24	12,323	0.19%
2021/03/15	12	26.47	16	26.47	27.15	-4	11,682	-0.03%
2021/03/12	6	24.66	16	24.56	24.70	-10	11,004	-0.09%
2021/03/11	3	24.05	2	24.15	24.00	1	10,816	0.01%
2021/03/10	8	23.76	8	23.83	24.00	0	10,699	0.00%
2021/03/09	4	23.03	14	23.45	23.70	-10	10,551	-0.09%
2021/03/08	4	23.67	23	23.57	23.35	-19	10,361	-0.18%
2021/03/05	15	22.88	2	23.50	22.55	13	10,006	0.13%
2021/03/04	20	22.94	4	23.15	23.00	16	9,784	0.16%
2021/03/03	13	23.18	9	22.73	22.60	4	9,624	0.04%
2021/03/02	5	22.25	6	22.25	22.10	-1	9,136	-0.01%
2021/02/26	57	22.59	12	22.49	22.65	45	8,961	0.50%
2021/02/25	1	21.55	7	21.32	21.45	-6	8,278	-0.07%
2021/02/24	0	0.00	5	20.60	21.20	-5	8,086	-0.06%
2021/02/23	7	21.61	14	21.06	21.05	-7	7,939	-0.09%
2021/02/22	11	21.15	10	20.93	22.30	1	7,570	0.01%
2021/02/19	7	20.54	14	20.62	20.45	-7	7,105	-0.10%
2021/02/18	0	0.00	1	19.65	19.50	-1	6,690	-0.01%
2021/02/17	0	0.00	5	19.20	19.60	-5	6,636	-0.08%
2021/02/05	4	18.63	2	18.50	18.70	2	6,497	0.03%
2021/02/04	0	0.00	15	18.15	18.15	-15	6,452	-0.23%
2021/02/03	1	18.35	3	18.55	18.10	-2	6,507	-0.03%
2021/02/02	5	18.85	0	0.00	18.15	5	6,487	0.08%
2021/02/01	4	18.00	2	17.88	18.00	2	6,379	0.03%
2021/01/28	1	18.25	7	18.24	18.20	-6	6,348	-0.09%
2021/01/27	5	18.30	0	0.00	18.20	5	6,337	0.08%
2021/01/25	1	17.80	3	18.30	18.25	-2	6,262	-0.03%
2021/01/22	1	18.35	0	0.00	18.20	1	6,264	0.02%
2021/01/21	8	18.36	18	18.43	17.95	-10	6,225	-0.16%
2021/01/20	100	19.59	63	19.86	18.90	37	6,306	0.59%
2021/01/19	14	18.67	51	18.84	19.35	-37	5,228	-0.71%
2021/01/18	0	0.00	7	17.61	17.60	-7	4,729	-0.15%
2021/01/15	0	0.00	1	17.30	17.20	-1	4,712	-0.02%
2021/01/14	0	0.00	1	17.40	17.30	-1	4,693	-0.02%
2021/01/13	0	0.00	2	16.90	16.95	-2	4,797	-0.04%
2021/01/12	1	16.95	0	0.00	16.65	1	4,831	0.02%
2021/01/08	2	16.65	11	16.61	16.80	-9	4,930	-0.18%
2021/01/07	10	16.83	0	0.00	16.95	10	5,192	0.19%
2021/01/06	2	16.73	20	17.11	16.50	-18	5,356	-0.34%
2021/01/05	2	17.55	8	17.51	17.60	-6	5,270	-0.11%
2021/01/04	37	18.33	34	18.29	18.15	3	5,146	0.06%
2020/12/31	62	17.20	29	17.13	17.30	33	4,671	0.71%
2020/12/30	2	16.20	0	0.00	16.10	2	4,310	0.05%
2020/12/22	1	16.10	2	15.70	15.70	-1	4,362	-0.02%
2020/12/21	2	15.78	3	15.50	15.80	-1	4,398	-0.02%
2020/12/18	1	15.95	0	0.00	15.90	1	4,415	0.02%
2020/12/16	3	16.17	1	16.15	16.15	2	4,498	0.04%
2020/12/14	0	0.00	1	16.40	16.40	-1	4,528	-0.02%
2020/12/11	3	16.23	1	16.20	16.35	2	4,598	0.04%
2020/12/10	3	16.88	7	16.91	16.70	-4	4,615	-0.09%
2020/12/09	2	17.20	22	17.11	17.15	-20	4,836	-0.41%
2020/12/08	1	16.80	1	17.00	16.90	0	5,022	0.00%
2020/12/07	1.3	16.77	0	0.00	16.80	1.3	5,201	0.02%
2020/12/04	0	0.00	11	16.82	16.95	-11	5,250	-0.21%
2020/12/03	3.2	16.75	2	16.73	16.60	1.2	5,234	0.02%
2020/12/02	13.5	17.06	0	0.00	17.05	13.5	5,238	0.26%
2020/12/01	0	0.00	1	16.85	16.85	-1	5,221	-0.02%
2020/11/30	1	16.80	1	16.90	16.75	0	5,264	0.00%
2020/11/27	4	16.58	0	0.00	16.65	4	5,438	0.07%
2020/11/26	2	16.40	5	16.40	16.40	-3	5,525	-0.05%
2020/11/25	1	16.45	0	0.00	16.35	1	5,660	0.02%
2020/11/24	0	0.00	10	16.45	16.35	-10	5,775	-0.17%
2020/11/23	0	0.00	2	16.45	16.45	-2	5,823	-0.03%
2020/11/20	0	0.00	20	16.33	16.40	-20	5,944	-0.34%
2020/11/18	21	16.30	1	16.25	16.20	20	6,680	0.30%
2020/11/17	3	15.95	4	16.10	16.00	-1	6,742	-0.01%
2020/11/16	5	16.10	0	0.00	16.15	5	6,766	0.07%
2020/11/13	4	16.24	3	16.35	16.35	1	6,788	0.01%
2020/11/12	3	16.37	1	16.30	16.30	2	6,803	0.03%
2020/11/11	2	16.45	0	0.00	16.45	2	6,843	0.03%
2020/11/10	5	16.85	0	0.00	16.75	5	7,185	0.07%
2020/11/09	13	17.30	0	0.00	17.15	13	7,470	0.17%
2020/11/06	4	17.55	0	0.00	17.50	4	7,405	0.05%
2020/11/05	11	17.86	1	17.95	17.80	10	7,404	0.14%
2020/11/03	1	17.55	1	17.50	17.35	0	7,287	0.00%
2020/11/02	2	17.45	0	0.00	17.25	2	7,258	0.03%
2020/10/30	5	17.75	6	17.72	17.50	-1	7,221	-0.01%
2020/10/29	0	0.00	2	17.45	18.05	-2	7,131	-0.03%
2020/10/28	5	18.19	2	18.13	17.80	3	7,030	0.04%
2020/10/27	3	18.03	4	18.13	18.25	-1	6,714	-0.01%
2020/10/26	2	18.00	10	18.00	17.60	-8	6,498	-0.12%
2020/10/22	1	17.00	1	17.15	17.05	0	6,231	0.00%
2020/10/20	2	17.58	4	17.46	17.40	-2	6,050	-0.03%
2020/10/19	0	0.00	1	17.25	17.25	-1	5,976	-0.02%
2020/10/16	1	16.75	0	0.00	16.55	1	5,899	0.02%
2020/10/15	5	17.67	21	17.69	17.15	-16	5,816	-0.28%
2020/10/14	6	16.85	10	16.95	16.80	-4	5,519	-0.07%
2020/10/13	0	0.00	11	16.29	16.15	-11	5,299	-0.21%
2020/09/29	0	0.00	0.2	15.30	15.35	-0.2	5,268	0.00%
2020/09/25	0	0.00	5	15.25	14.65	-5	5,283	-0.09%
2020/09/24	1	15.00	0	0.00	15.00	1	5,257	0.02%
2020/09/23	1	15.80	0	0.00	15.60	1	5,210	0.02%
2020/09/22	6	15.89	0	0.00	15.75	6	5,176	0.12%
2020/09/21	0	0.00	2	16.30	16.25	-2	5,128	-0.04%
2020/09/18	0	0.00	1	16.40	16.20	-1	5,075	-0.02%
2020/09/17	1	16.25	0	0.00	16.25	1	5,045	0.02%
2020/09/15	1	16.20	0	0.00	16.20	1	4,948	0.02%
2020/09/14	21	16.65	31	16.75	16.40	-10	4,909	-0.20%
2020/09/11	12	16.46	9	16.50	16.45	3	4,748	0.06%
2020/09/10	4	16.58	26	16.71	16.85	-22	4,541	-0.48%
2020/09/09	0	0.00	16	16.36	16.60	-16	4,330	-0.37%
2020/09/08	0	0.00	1	16.40	16.00	-1	4,249	-0.02%
2020/09/07	15	16.15	10	16.60	16.10	5	4,220	0.12%
2020/09/04	0	0.00	1	16.15	16.20	-1	4,171	-0.02%
2020/09/03	20	16.31	22	16.26	16.20	-2	4,110	-0.05%
2020/09/02	4	16.64	1	16.50	16.50	3	4,039	0.07%
2020/09/01	1	15.85	23	15.92	16.40	-22	3,831	-0.57%
2020/08/31	23	16.27	3	16.10	16.15	20	3,709	0.54%
2020/08/28	33	15.90	2	15.40	15.90	31	3,591	0.86%
2020/08/27	2	15.68	0	0.00	15.50	2	3,428	0.06%
2020/08/26	5	16.01	0	0.00	16.05	5	3,360	0.15%
2020/08/25	9	17.15	5	16.59	16.20	4	3,234	0.12%
2020/08/24	20	16.10	24	15.82	16.55	-4	2,689	-0.15%
2020/08/21	2	15.13	2	15.15	15.05	0	2,435	0.00%
2020/08/20	1	14.50	10	14.97	14.50	-9	2,338	-0.38%
2020/08/19	11	15.80	9	15.63	15.45	2	2,265	0.09%
2020/08/18	1	15.55	53	15.45	15.45	-52	2,199	-2.36%
2020/08/17	22	15.66	1	15.60	15.75	21	2,171	0.97%
2020/08/14	33	15.56	37	15.79	15.70	-4	2,146	-0.19%
2020/08/13	9	14.66	8	15.05	15.15	1	1,865	0.05%
2020/08/05	5	13.50	0	0.00	13.45	5	1,697	0.29%
2020/08/03	1	13.45	0	0.00	13.40	1	2,009	0.05%
2020/07/29	0	0.00	5	13.10	13.25	-5	2,126	-0.24%
2020/07/28	10	13.15	0	0.00	12.90	10	2,129	0.47%
2020/07/15	5	13.50	0	0.00	13.45	5	2,259	0.22%
2020/07/09	0	0.00	5	14.05	14.00	-5	2,241	-0.22%
2020/07/08	5	14.50	10	14.10	14.25	-5	2,225	-0.22%
2020/07/06	0	0.00	1	14.15	14.20	-1	2,175	-0.05%
2020/06/22	0	0.00	10	13.80	13.85	-10	2,145	-0.47%
2020/06/18	10	14.20	0	0.00	14.25	10	2,126	0.47%
2020/06/02	15	13.81	10	13.80	13.80	5	2,070	0.24%
2020/05/26	2	13.75	0	0.00	13.45	2	2,050	0.10%
2020/05/21	2	14.18	3	14.30	14.05	-1	2,009	-0.05%
2020/05/13	3	14.13	1	14.35	14.20	2	1,675	0.12%
2020/05/12	12	14.04	5	14.10	14.25	7	1,638	0.43%
2020/05/11	0	0.00	3	14.05	14.55	-3	1,502	-0.20%
2020/05/06	1	13.45	1	13.45	13.25	0	1,220	0.00%
2020/05/04	0	0.00	2	12.55	12.75	-2	1,121	-0.18%
2020/04/29	54	12.77	0	0.00	12.75	54	1,117	4.83%
2020/04/20	0	11.45	0	0.00	11.55	0	1,014	0.00%
2020/04/08	1	10.50	0	0.00	10.50	1	1,042	0.10%
2020/04/07	2	10.20	0	0.00	10.30	2	1,107	0.18%
2020/04/06	0	0.00	3	9.75	10.15	-3	1,109	-0.27%
2020/04/01	0	0.00	2	9.65	9.66	-2	1,152	-0.17%
2020/03/31	0	9.53	0	0.00	9.58	0	1,163	0.00%
2020/03/27	2	9.53	0	0.00	9.35	2	1,159	0.17%
2020/03/20	2	8.76	0	0.00	8.79	2	1,243	0.16%
2020/03/17	2	9.30	0	0.00	9.36	2	1,206	0.17%
2020/03/13	0	0.00	2	9.78	10.25	-2	1,228	-0.16%
2020/03/12	0	0.00	96	11.18	10.80	-96	1,206	-7.96%
2020/03/11	1	12.00	0	0.00	11.95	1	1,175	0.09%
2020/03/10	0	0.00	3	12.40	12.35	-3	1,170	-0.26%
2020/02/27	2	12.90	0	0.00	12.90	2	1,137	0.18%
2020/02/18	0	0.00	2	13.70	13.65	-2	1,155	-0.17%
2020/02/13	0	0.00	1	13.20	13.20	-1	1,113	-0.09%
2020/02/07	5	13.50	2	13.65	13.20	3	1,129	0.27%
2020/02/06	2	13.45	0	0.00	13.45	2	1,087	0.18%
2020/02/03	0.8	12.80	0	0.00	12.80	0.8	1,069	0.07%
2020/01/15	0	0.00	1	14.75	14.75	-1	1,049	-0.10%
2020/01/13	2	14.40	0	0.00	14.60	2	1,011	0.20%
2020/01/08	0	0.00	1	14.25	14.25	-1	998	-0.10%
2019/12/31	12	15.53	12	15.36	15.55	0	966	0.00%
2019/12/23	0	0.00	10	14.70	14.55	-10	824	-1.21%
2019/12/18	2	14.95	0	0.00	15.00	2	831	0.24%
2019/12/17	11	15.12	4	15.09	15.10	7	826	0.85%
2019/12/10	1	14.50	0	0.00	14.40	1	737	0.14%
2019/11/22	10	13.40	0	0.00	13.50	10	803	1.25%
2019/11/20	0	0.00	10	13.30	13.30	-10	793	-1.26%
2019/11/19	0	0.00	1	13.60	13.45	-1	787	-0.13%
2019/11/12	1	14.05	0	0.00	14.05	1	772	0.13%
2019/11/11	0	0.00	1	14.00	14.00	-1	776	-0.13%
2019/11/05	2	14.65	0	0.00	14.60	2	763	0.26%
2019/11/04	1	14.70	0	0.00	14.65	1	770	0.13%
2019/10/29	0	0.00	2	15.05	14.80	-2	794	-0.25%
2019/10/21	2	14.65	0	0.00	14.70	2	898	0.22%
2019/10/01	0	0.00	2	15.60	15.60	-2	1,393	-0.14%
2019/09/25	0	0.00	14	15.95	15.90	-14	1,617	-0.87%
2019/09/20	0	0.00	8	15.85	15.95	-8	1,620	-0.49%
2019/09/19	2	15.80	4	15.75	15.70	-2	1,620	-0.12%
2019/09/05	1	16.25	0	0.00	16.20	1	1,786	0.06%
2019/09/04	0	0.00	10	16.45	16.50	-10	1,780	-0.56%
2019/09/03	10	16.25	2	16.30	16.30	8	1,825	0.44%
2019/08/29	1	15.45	0	0.00	15.45	1	1,775	0.06%
2019/08/27	1	15.45	0	0.00	15.35	1	1,773	0.06%
2019/08/23	1	15.60	0	0.00	15.55	1	1,765	0.06%
2019/08/19	0	0.00	30	15.55	15.60	-30	1,757	-1.71%
2019/08/15	0.5	15.30	0	0.00	15.30	0.5	1,751	0.03%
2019/08/14	0	0.00	7	15.75	15.60	-7	1,742	-0.40%
2019/08/05	2	15.80	0	0.00	15.70	2	1,757	0.11%
2019/08/02	2	16.20	0	0.00	16.20	2	1,766	0.11%
2019/08/01	1	16.65	0	0.00	16.65	1	1,775	0.06%
2019/07/23	1	16.85	1	16.85	16.85	0	1,732	0.00%
2019/07/22	7	17.15	2	17.05	17.10	5	1,728	0.29%
2019/07/19	11	16.30	0	0.00	16.60	11	1,630	0.67%
2019/07/16	8	17.85	24	17.87	17.90	-16	1,710	-0.94%
2019/07/15	2	17.90	0	0.00	17.80	2	1,724	0.12%
2019/07/12	1	17.80	0	0.00	17.80	1	1,725	0.06%
2019/07/11	1	17.65	1	17.65	17.60	0	1,731	0.00%
2019/07/10	0	0.00	1	17.90	18.25	-1	1,731	-0.06%
2019/07/09	1	18.00	0	0.00	17.75	1	1,701	0.06%
2019/07/08	0.2	18.00	1	18.15	18.10	-0.8	1,686	-0.05%
2019/07/05	0	0.00	2	18.15	18.10	-2	1,700	-0.12%
2019/07/04	12	18.15	0	0.00	18.15	12	1,700	0.71%
2019/07/03	2	17.95	2	18.03	18.20	0	1,658	0.00%
2019/06/27	0	0.00	3	17.45	17.50	-3	1,625	-0.18%
2019/06/26	0	0.00	2	17.25	17.30	-2	1,628	-0.12%
2019/06/25	1	17.20	0	0.00	17.20	1	1,641	0.06%
2019/06/24	1	17.20	0	0.00	17.15	1	1,644	0.06%
2019/06/21	0	0.00	1	17.65	17.35	-1	1,650	-0.06%
2019/06/19	1	17.30	0	0.00	17.40	1	1,674	0.06%
2019/06/17	1	17.50	1	17.45	17.55	0	1,755	0.00%
2019/06/11	3	17.12	1	17.30	16.95	2	2,003	0.10%
2019/05/23	1	15.50	0	0.00	15.50	1	2,667	0.04%
2019/05/17	0	0.00	4	15.55	15.60	-4	2,950	-0.14%
2019/05/15	1	16.10	0	0.00	16.10	1	3,063	0.03%
2019/05/14	8	15.68	3	15.55	15.85	5	3,100	0.16%
2019/05/09	6	16.25	0	0.00	16.25	6	3,124	0.19%
2019/05/08	5	16.65	0	0.00	16.80	5	3,117	0.16%
2019/05/06	0	0.00	10	17.20	16.85	-10	3,191	-0.31%
2019/05/03	5	17.30	0	0.00	17.55	5	3,390	0.15%
2019/05/02	2	17.35	0	0.00	17.30	2	3,408	0.06%
2019/04/30	4	17.20	0	0.00	17.20	4	3,409	0.12%
2019/04/26	0	0.00	1	17.65	17.60	-1	3,409	-0.03%
2019/04/24	9	18.22	1	17.90	17.85	8	3,445	0.23%
2019/04/23	0	0.00	2	18.05	18.00	-2	3,304	-0.06%
2019/04/18	0	0.00	3	17.60	17.75	-3	3,250	-0.09%
2019/04/16	4	17.73	0	0.00	17.80	4	3,306	0.12%
2019/04/12	0	0.00	1	17.50	17.50	-1	3,453	-0.03%
2019/04/11	1	17.70	0	0.00	17.55	1	3,513	0.03%
2019/04/10	0	0.00	52	18.00	18.00	-52	3,563	-1.46%
2019/04/09	0	0.00	5	18.05	17.95	-5	3,585	-0.14%
2019/04/08	0	0.00	2	18.00	17.90	-2	3,650	-0.05%
2019/04/03	2	17.75	5	17.80	17.75	-3	3,636	-0.08%
2019/04/02	2	17.80	0	0.00	17.75	2	3,628	0.06%
2019/04/01	1	17.75	0	0.00	17.65	1	3,589	0.03%
2019/03/29	1	17.45	0	0.00	17.40	1	3,561	0.03%
2019/03/28	0	0.00	1	17.50	17.50	-1	3,570	-0.03%
2019/03/26	1	17.80	0	0.00	17.85	1	3,662	0.03%
2019/03/20	1	18.00	0	0.00	18.00	1	3,639	0.03%
2019/03/18	0	0.00	1	18.10	18.05	-1	3,549	-0.03%
2019/03/15	9	18.39	25	18.50	17.85	-16	3,520	-0.45%
2019/03/14	5	17.80	2	18.00	17.80	3	3,358	0.09%
2019/03/13	85	18.10	8	18.04	18.20	77	3,361	2.29%
2019/03/12	7	17.44	3	17.72	17.95	4	3,183	0.13%
2019/03/11	3	17.35	0	0.00	17.30	3	3,195	0.09%
2019/03/08	0	0.00	2	17.40	17.55	-2	3,345	-0.06%
2019/03/07	2	17.98	4	17.95	17.55	-2	3,425	-0.06%
2019/03/06	0.2	17.65	0	0.00	17.70	0.2	3,207	0.01%
2019/02/27	3	17.25	2	17.25	17.25	1	3,342	0.03%
2019/02/26	2	17.68	0	0.00	17.50	2	3,338	0.06%
2019/02/25	0	0.00	3	17.80	17.75	-3	3,307	-0.09%
2019/02/22	3	17.75	0	0.00	17.60	3	3,304	0.09%
2019/02/21	0	0.00	61	17.62	17.70	-61	3,425	-1.78%
2019/02/20	10	17.75	132	17.76	17.80	-122	3,429	-3.56%	大賣/鉅額交易
2019/02/19	0	0.00	2	17.50	17.60	-2	3,359	-0.06%
2019/02/18	11	17.10	10	17.20	17.20	1	3,321	0.03%
2019/02/15	64	17.62	0	0.00	17.05	64	3,305	1.94%
2019/02/14	16	17.72	1	17.60	17.65	15	3,266	0.46%
2019/02/13	22	17.31	0	0.00	17.35	22	3,213	0.68%
2019/02/12	0	0.00	12	17.19	17.20	-12	3,189	-0.38%
2019/02/11	3	17.05	0	0.00	17.05	3	3,202	0.09%
2019/01/30	1	17.15	0	0.00	17.20	1	3,349	0.03%
2019/01/28	0	0.00	20	17.45	17.45	-20	3,359	-0.60%
2019/01/25	0	0.00	1	17.30	17.30	-1	3,373	-0.03%
2019/01/24	17	17.43	1	17.55	17.40	16	3,444	0.46%
2019/01/23	1	16.70	5	17.10	17.15	-4	3,255	-0.12%
2019/01/18	5	16.75	0	0.00	16.75	5	3,294	0.15%
2019/01/17	1	16.90	5	17.10	16.90	-4	3,313	-0.12%
2019/01/16	1	17.00	0	0.00	16.95	1	3,295	0.03%
2019/01/15	0	0.00	5	16.90	16.85	-5	3,296	-0.15%
2019/01/11	5	16.75	0	0.00	16.70	5	3,314	0.15%
2019/01/10	32	17.10	0	0.00	16.80	32	3,339	0.96%
2019/01/09	25	17.18	15	17.43	17.15	10	3,353	0.30%
2019/01/07	10	17.25	6	17.43	17.20	4	3,325	0.12%
2019/01/03	25	16.90	0	0.00	16.70	25	3,257	0.77%
2019/01/02	0	0.00	1	16.75	16.80	-1	3,290	-0.03%
2018/12/27	12	16.40	5	16.50	16.10	7	3,281	0.21%
2018/12/26	1	16.25	0	0.00	15.90	1	3,263	0.03%
2018/12/25	1	16.00	0	0.00	15.90	1	3,350	0.03%
2018/12/20	1	16.20	0	0.00	16.10	1	3,483	0.03%
2018/12/19	0	0.00	1	16.80	16.80	-1	3,578	-0.03%
2018/12/18	0	0.00	2	16.40	16.10	-2	3,543	-0.06%
2018/12/14	5	16.35	12	16.45	16.40	-7	3,563	-0.20%
2018/12/12	0	0.00	5	16.80	16.90	-5	3,705	-0.13%
2018/12/11	1	16.45	3	16.50	16.40	-2	3,720	-0.05%
2018/12/10	7	16.35	0	0.00	16.30	7	3,766	0.19%
2018/12/05	2	17.90	0	0.00	18.00	2	3,751	0.05%
2018/12/04	6	18.59	0	0.00	18.20	6	3,842	0.16%
2018/12/03	8	18.08	5	18.53	18.70	3	3,866	0.08%
2018/11/30	1	17.50	12	17.30	17.60	-11	3,869	-0.28%
2018/11/29	1	17.45	32	17.25	17.05	-31	3,834	-0.81%
2018/11/28	1	17.20	18	17.27	17.30	-17	3,819	-0.45%
2018/11/27	33	16.78	6	16.80	16.85	27	3,781	0.71%
2018/11/26	0	0.00	5	16.30	16.50	-5	3,744	-0.13%
2018/11/23	5	16.16	18	16.16	16.10	-13	3,782	-0.34%
2018/11/22	9	16.77	0	0.00	16.35	9	3,832	0.23%
2018/11/21	20	16.65	5	16.50	16.70	15	4,119	0.36%
2018/11/20	16	16.98	6	16.94	16.60	10	4,160	0.24%
2018/11/19	0	0.00	5	16.40	16.70	-5	4,121	-0.12%
2018/11/16	18	16.25	1	16.50	16.20	17	4,114	0.41%
2018/11/14	1	16.10	0	0.00	15.90	1	4,139	0.02%
2018/11/12	2	16.00	2	16.00	16.00	0	4,427	0.00%
2018/11/09	5	16.14	0	0.00	16.10	5	4,785	0.10%
2018/11/08	2	16.50	0	0.00	16.30	2	4,842	0.04%
2018/11/07	8	16.65	12	16.47	16.50	-4	4,880	-0.08%
2018/11/06	0	0.00	3	16.05	16.15	-3	4,866	-0.06%
2018/11/02	1	15.95	0	0.00	16.20	1	4,993	0.02%
2018/11/01	3	16.43	3	16.20	16.15	0	4,968	0.00%
2018/10/31	1	14.95	2	14.90	15.15	-1	4,906	-0.02%
2018/10/29	1	15.00	0	0.00	14.65	1	4,971	0.02%
2018/10/26	3	14.98	1	15.40	14.80	2	5,117	0.04%
2018/10/25	3	15.27	0	0.00	14.95	3	5,113	0.06%
2018/10/19	0	0.00	1	15.50	15.85	-1	5,433	-0.02%
2018/10/18	2	15.90	2	15.65	16.00	0	5,537	0.00%
2018/10/16	0	0.00	2	16.25	16.20	-2	5,904	-0.03%
2018/10/15	7	16.00	0	0.00	15.90	7	6,046	0.12%
2018/10/11	0	0.00	1	15.20	15.15	-1	6,506	-0.02%
2018/10/09	0	0.00	5	17.80	16.80	-5	6,611	-0.08%
2018/10/08	0	0.00	3	18.17	18.05	-3	6,738	-0.04%
2018/10/05	18	18.48	7	18.66	18.35	11	7,063	0.16%
2018/10/04	2	19.25	1	19.35	19.20	1	7,243	0.01%
2018/10/03	6	19.44	0	0.00	19.00	6	7,476	0.08%
2018/10/02	1	19.00	7	19.05	19.05	-6	7,865	-0.08%
2018/10/01	0	0.00	5	18.70	18.85	-5	9,174	-0.05%
2018/09/28	0	0.00	2	18.75	18.70	-2	10,613	-0.02%
2018/09/27	1	18.90	1	18.85	18.80	0	11,303	0.00%
2018/09/26	0	0.00	4	19.05	19.20	-4	11,802	-0.03%
2018/09/25	1	18.50	2	18.75	18.65	-1	12,840	-0.01%
2018/09/21	2	18.50	6	18.55	18.45	-4	13,421	-0.03%
2018/09/19	2	18.40	0	0.00	18.40	2	14,762	0.01%
2018/09/18	4	18.60	5	18.59	18.35	-1	15,667	-0.01%
2018/09/17	1	18.20	1	18.55	18.55	0	16,408	0.00%
2018/09/13	2	17.80	0	0.00	17.80	2	19,098	0.01%
2018/09/12	2	18.00	0	0.00	17.70	2	20,184	0.01%
2018/09/11	0	0.00	2	18.10	18.20	-2	21,270	-0.01%
2018/09/10	4	17.98	15	18.24	17.70	-11	21,821	-0.05%
2018/09/07	14	19.64	4	19.73	19.15	10	22,116	0.05%
2018/09/06	20	20.39	6	20.38	20.10	14	22,109	0.06%
2018/09/05	2	20.00	1	19.95	20.25	1	22,044	0.00%
2018/09/04	0	0.00	4	19.75	19.85	-4	21,992	-0.02%
2018/09/03	2	19.93	0	0.00	19.70	2	21,983	0.01%
2018/08/30	1	20.35	0	0.00	20.30	1	22,038	0.00%
2018/08/28	3	20.77	11	21.01	20.35	-8	22,013	-0.04%
2018/08/27	0	0.00	3	19.85	20.10	-3	21,733	-0.01%
2018/08/24	15	19.92	0	0.00	19.95	15	21,711	0.07%
2018/08/22	1	19.90	1	19.55	19.55	0	21,657	0.00%
2018/08/21	0	0.00	28	19.58	19.95	-28	21,607	-0.13%
2018/08/20	6	20.07	0	0.00	19.50	6	21,556	0.03%
2018/08/17	2	19.75	3	19.80	19.85	-1	21,391	0.00%
2018/08/16	28	19.55	23	19.91	20.20	5	21,253	0.02%
2018/08/15	1	18.60	2	18.85	19.05	-1	20,893	0.00%
2018/08/14	3	18.78	0	0.00	19.10	3	20,829	0.01%
2018/08/13	12	19.18	27	19.28	19.20	-15	20,757	-0.07%
2018/08/10	20	20.65	7	20.48	20.40	13	20,619	0.06%
2018/08/09	0	0.00	12	19.88	19.90	-12	20,512	-0.06%
2018/08/08	0	0.00	1	20.30	20.15	-1	20,470	0.00%
2018/08/07	3	20.25	2	20.35	20.20	1	20,444	0.00%
2018/08/06	2	20.50	0	0.00	20.45	2	20,400	0.01%
2018/08/02	21	21.12	16	20.83	20.45	5	20,302	0.02%
2018/08/01	2	20.80	5	20.97	20.90	-3	20,146	-0.01%
2018/07/30	7	21.16	7	20.76	20.75	0	20,092	0.00%
2018/07/27	15.2	21.84	10	21.53	21.55	5.2	19,998	0.03%
2018/07/26	10	21.37	8	21.42	21.40	2	19,855	0.01%
2018/07/25	13	21.39	2	21.30	21.35	11	19,789	0.06%
2018/07/24	34	21.94	16	21.77	21.80	18	19,668	0.09%
2018/07/23	3	20.45	4	20.90	20.75	-1	19,440	-0.01%
2018/07/20	7	21.69	5	22.04	21.30	2	19,278	0.01%
2018/07/19	19	22.43	25	21.90	21.95	-6	19,127	-0.03%
2018/07/18	25	22.56	6	22.32	22.10	19	18,958	0.10%
2018/07/17	41	23.68	33	23.96	23.10	8	18,629	0.04%
2018/07/16	52	23.69	40	23.83	23.65	12	18,504	0.06%
2018/07/13	72	24.24	52	24.44	24.10	20	18,332	0.11%
2018/07/12	58	24.03	31	24.16	23.80	27	18,000	0.15%
2018/07/11	47	24.22	50	24.15	23.40	-3	17,770	-0.02%
2018/07/10	144	24.09	125	23.85	24.25	19	17,531	0.11%	大買/大賣/
2018/07/09	141	25.20	120	25.08	24.60	21	17,062	0.12%	大買/大賣/
2018/07/06	85	24.14	173	24.49	25.15	-88	15,743	-0.56%	大賣/
2018/07/05	162	23.71	107	24.08	22.90	55	14,360	0.38%	大買/大賣/
2018/07/04	73	24.04	89.4	24.16	24.85	-16.4	13,724	-0.12%
2018/07/03	257	24.71	283	24.71	23.50	-26	13,196	-0.20%	大買/大賣/
2018/07/02	57	23.88	64	24.03	24.10	-7	12,031	-0.06%
2018/06/29	72	24.17	84	24.26	23.95	-12	11,439	-0.10%
2018/06/28	40	23.10	49	23.20	23.10	-9	10,555	-0.09%
2018/06/27	171	24.55	127	24.47	23.60	44	10,142	0.43%	大買/大賣/
2018/06/26	61	23.39	63.4	23.38	24.40	-2.4	9,238	-0.03%
2018/06/25	169	23.97	141	23.94	23.30	28	8,392	0.33%	大買/大賣/
2018/06/22	101	22.55	164	22.72	23.70	-63	6,762	-0.93%	大買/大賣/
2018/06/21	137	21.31	71	21.51	21.55	66	5,689	1.16%	大買/
2018/06/20	51	19.99	92	19.67	19.85	-41	4,615	-0.89%
2018/06/19	76	18.67	14	19.31	19.55	62	3,517	1.76%
2018/06/15	14	17.77	40	17.98	17.80	-26	2,950	-0.88%
2018/06/14	0	0.00	15	17.21	17.25	-15	2,570	-0.58%
2018/06/13	3	16.90	0	0.00	16.95	3	2,529	0.12%
2018/06/11	10	16.75	0	0.00	16.80	10	2,461	0.41%
2018/06/07	0	0.00	4	16.96	16.70	-4	2,465	-0.16%
2018/06/06	0	0.00	26	16.50	16.80	-26	2,375	-1.09%
2018/06/05	1	16.50	0	0.00	16.05	1	2,395	0.04%
2018/06/04	0	0.00	40.2	16.25	16.20	-40.2	2,465	-1.63%
2018/06/01	11	16.20	61	16.10	16.05	-50	2,520	-1.98%
2018/05/31	36	15.95	0	0.00	15.85	36	2,495	1.44%
2018/05/30	0	0.00	35	15.65	15.60	-35	2,447	-1.43%
2018/05/24	0	0.00	3	15.58	15.45	-3	2,594	-0.12%
2018/05/11	2	15.75	0	0.00	15.75	2	3,026	0.07%
2018/05/10	0	0.00	10	15.90	15.85	-10	3,059	-0.33%
2018/05/04	10	15.50	10	15.33	15.30	0	3,355	0.00%
2018/04/27	8	15.74	5	15.50	15.50	3	3,786	0.08%
2018/04/26	1	16.10	0	0.00	15.70	1	3,862	0.03%
2018/04/23	1	17.05	1	16.85	16.70	0	4,205	0.00%
2018/04/18	3	16.90	0	0.00	16.75	3	4,883	0.06%
2018/04/17	0	0.00	1	16.95	16.90	-1	5,027	-0.02%
2018/04/13	12	17.18	6	17.17	17.00	6	5,178	0.12%
2018/04/12	1	17.20	0	0.00	17.10	1	5,257	0.02%
2018/04/11	6	17.02	0	0.00	16.95	6	5,411	0.11%
2018/04/10	0	0.00	58	16.90	17.05	-58	5,757	-1.01%
2018/04/09	35	16.42	3.6	16.28	16.25	31.4	5,748	0.55%
2018/04/03	21	16.60	0	0.00	16.70	21	5,775	0.36%
2018/04/02	0	0.00	2	16.85	16.75	-2	5,799	-0.03%
2018/03/31	1	16.80	0	0.00	16.60	1	5,827	0.02%
2018/03/28	4	16.50	0	0.00	16.40	4	6,033	0.07%
2018/03/23	0	0.00	2	15.70	16.35	-2	6,183	-0.03%
2018/03/22	2	16.05	0	0.00	16.05	2	6,176	0.03%
2018/03/21	0	0.00	15	16.55	16.45	-15	6,195	-0.24%
2018/03/20	5	16.50	0	0.00	16.60	5	6,221	0.08%
2018/03/19	3	16.58	0	0.00	16.35	3	6,301	0.05%
2018/03/16	5	16.87	0	0.00	16.80	5	6,471	0.08%
2018/03/15	10	17.15	0	0.00	17.20	10	6,545	0.15%
2018/03/13	2	17.15	0	0.00	17.10	2	6,697	0.03%
2018/03/09	0	0.00	3	17.68	17.25	-3	6,796	-0.04%
2018/03/08	111	17.55	17	17.51	17.50	94	6,940	1.35%	大買/
2018/03/07	0	0.00	10	17.32	17.10	-10	6,998	-0.14%
2018/03/05	2	17.00	0	0.00	17.00	2	7,234	0.03%
2018/03/02	2	17.35	17	17.52	17.35	-15	7,323	-0.20%
2018/03/01	0	0.00	2	17.15	17.20	-2	7,319	-0.03%
2018/02/27	10	17.20	0	0.00	17.00	10	7,484	0.13%
2018/02/23	10	17.25	0	0.00	17.40	10	8,651	0.12%
2018/02/22	0	0.00	5	17.30	17.15	-5	8,919	-0.06%
2018/02/21	3	16.95	1	16.90	17.05	2	9,269	0.02%
2018/02/08	0	0.00	2	16.70	16.80	-2	9,250	-0.02%
2018/02/07	2	16.70	0	0.00	16.60	2	9,340	0.02%
2018/02/06	10	16.45	122	16.58	16.30	-112	9,358	-1.20%	大賣/鉅額交易
2018/02/02	10	17.35	1	17.35	17.20	9	9,310	0.10%
2018/02/01	2	17.55	23.6	17.33	17.35	-21.6	9,327	-0.23%
2018/01/31	1	16.95	0	0.00	17.00	1	9,159	0.01%
2018/01/30	1	17.10	3	17.00	16.80	-2	9,216	-0.02%
2018/01/29	1	16.70	0	0.00	16.75	1	9,427	0.01%
2018/01/26	1	16.70	5	16.70	16.65	-4	9,535	-0.04%
2018/01/24	2	17.00	18	17.00	17.10	-16	9,606	-0.17%
2018/01/23	29	17.74	2	18.10	17.30	27	9,541	0.28%
2018/01/22	2	17.60	1	17.45	17.45	1	9,254	0.01%
2018/01/19	3	17.73	5	17.52	17.55	-2	9,173	-0.02%
2018/01/17	1	18.00	6	17.56	17.50	-5	8,955	-0.06%
2018/01/16	1	17.40	11	17.46	17.65	-10	8,825	-0.11%
2018/01/15	23	17.63	40	17.85	17.55	-17	8,732	-0.19%
2018/01/12	67	17.66	59	17.60	17.55	8	8,557	0.09%
2018/01/11	21	16.99	29	17.03	17.20	-8	8,020	-0.10%
2018/01/10	25	16.88	7	16.53	16.65	18	7,863	0.23%
2018/01/08	6	16.36	10	16.50	16.05	-4	7,768	-0.05%
2018/01/05	5	17.14	7	17.19	17.00	-2	7,670	-0.03%
2018/01/04	56	17.38	245	17.25	17.50	-189	7,482	-2.53%	大賣/鉅額交易
2018/01/03	0	0.00	92	16.16	16.10	-92	7,080	-1.30%
2018/01/02	1	16.00	5	16.10	15.95	-4	7,027	-0.06%