譁裕 (3419)-國泰-台中券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
17.95
漲跌
▲0.30
漲幅
+1.70%
成交量
574張
產業
上市通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

譁裕 (3419)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/11/20	15	17.92	33	18.91	17.65	-18	831	-2.17%
2024/11/19	0	0.00	1	18.15	18.00	-1	788	-0.13%
2024/11/18	2	17.40	0	0.00	17.40	2	767	0.26%
2024/11/15	7.1	17.80	8	18.03	17.75	-1	769	-0.12%
2024/11/14	7	18.12	9	18.31	18.25	-2	760	-0.26%
2024/11/13	70	18.83	33.1	18.89	18.50	36.9	733	5.03%
2024/11/12	5	18.16	9	18.09	17.75	-4	590	-0.68%
2024/11/11	39.1	18.92	30.5	18.93	18.25	8.6	559	1.54%
2024/11/08	21	18.34	5.2	18.23	18.40	15.8	413	3.82%
2024/11/07	0.1	16.92	0	0.00	16.75	0.1	354	0.04%
2024/11/04	0	16.75	0	0.00	16.45	0	373	0.00%
2024/11/01	1	16.30	0	0.00	16.85	1	392	0.25%
2024/10/30	1	16.75	0	0.00	16.60	1	398	0.25%
2024/10/29	0.1	17.10	0	0.00	16.85	0.1	401	0.01%
2024/10/28	0	18.80	0	0.00	17.10	0	404	0.00%
2024/10/25	0	0.00	2	17.25	17.25	-2	411	-0.49%
2024/10/24	0	0.00	35	17.25	17.25	-35	418	-8.37%
2024/10/23	20	17.40	27.1	17.41	17.40	-7.1	421	-1.68%
2024/10/21	0.2	17.45	0	0.00	17.45	0.2	456	0.04%
2024/10/18	41.2	17.77	0	0.00	17.40	41.2	522	7.89%
2024/10/17	1.2	17.82	0	0.00	17.70	1.2	524	0.23%
2024/10/15	2	17.65	0	0.00	17.45	2	540	0.37%
2024/10/14	1	17.30	6	17.40	17.50	-5	551	-0.91%
2024/10/11	13	17.77	7	17.39	17.35	6	556	1.08%
2024/10/08	0	0.00	6	16.85	17.30	-6	561	-1.07%
2024/09/30	0	0.00	2	16.70	16.70	-2	651	-0.31%
2024/09/23	0	0.00	1	16.50	16.40	-1	770	-0.13%
2024/09/20	1	16.50	1	16.50	16.50	0	881	0.00%
2024/09/19	0	16.30	0	0.00	16.50	0	897	0.00%
2024/09/18	0	16.45	0	0.00	16.30	0	915	0.00%
2024/09/16	0	0.00	1	16.55	16.80	-1	936	-0.11%
2024/09/12	2	16.30	0	0.00	16.30	2	961	0.21%
2024/09/11	2	15.68	0	0.00	15.45	2	989	0.20%
2024/09/06	5	16.22	5.2	16.05	16.05	-0.2	1,013	-0.01%
2024/09/04	5.1	16.16	0	0.00	15.90	5.1	1,052	0.48%
2024/08/30	0	0.00	2	17.35	17.30	-2	1,063	-0.19%
2024/08/28	0	17.00	0	0.00	17.15	0	1,097	0.00%
2024/08/27	0.1	17.00	0	0.00	17.10	0.1	1,094	0.01%
2024/08/23	1	16.90	0	0.00	17.05	1	1,097	0.09%
2024/08/22	0.1	17.45	0	0.00	17.25	0.1	1,097	0.00%
2024/08/21	0	17.60	0	17.35	17.40	0	1,100	0.00%
2024/08/06	0	0.00	1	15.35	15.35	-1	1,061	-0.09%
2024/08/05	1.1	16.26	0	0.00	16.25	1.1	1,048	0.10%
2024/08/02	11	18.40	1	18.50	18.05	10	1,031	0.97%
2024/08/01	1	18.70	11	18.81	18.95	-10	1,025	-0.97%
2024/07/31	0	18.50	1	18.40	18.40	-1	1,024	-0.10%
2024/07/29	0	0.00	2	18.50	18.20	-2	1,019	-0.20%
2024/07/26	1	18.60	0	0.00	18.70	1	1,015	0.10%
2024/07/23	15	19.44	10	19.70	19.00	5	1,011	0.49%
2024/07/22	2	19.80	3	19.35	19.20	-1	1,002	-0.10%
2024/07/19	5	19.93	6.4	19.69	19.70	-1.4	974	-0.14%
2024/07/17	1	18.95	3	19.20	19.20	-2	899	-0.22%
2024/07/16	3	19.20	0	0.00	19.00	3	888	0.34%
2024/07/15	3	19.37	0	0.00	19.55	3	881	0.34%
2024/07/11	0	0.00	3	19.80	19.75	-3	856	-0.35%
2024/07/09	0	0.00	2	19.95	20.15	-2	837	-0.24%
2024/07/08	2	20.25	4	20.60	20.05	-2	813	-0.25%
2024/07/05	0	0.00	16	19.98	19.95	-16	789	-2.03%
2024/07/04	3	19.53	4	19.59	19.55	-1	771	-0.13%
2024/07/03	0	0.00	3	19.57	19.50	-3	753	-0.40%
2024/07/01	7	19.54	4	19.49	19.35	3	721	0.42%
2024/06/28	1	19.60	5	19.55	19.65	-4	703	-0.57%
2024/06/27	5	19.16	6.5	19.08	18.90	-1.5	653	-0.23%
2024/06/26	19	20.02	18.1	19.78	19.40	0.9	628	0.14%
2024/06/25	0	0.00	19	18.71	18.80	-19	518	-3.66%
2024/06/21	0.4	18.50	9	18.49	18.40	-8.6	486	-1.77%
2024/06/19	4	17.75	30	17.90	17.70	-26	458	-5.67%
2024/06/18	35	18.49	17	18.36	18.05	18	448	4.02%
2024/06/17	2	18.05	3	18.28	18.25	-1	412	-0.24%
2024/06/14	4	18.06	5	17.86	17.75	-1	407	-0.24%
2024/06/13	12	17.68	80	17.63	17.60	-68	392	-17.32%
2024/06/12	10	17.67	3	17.47	17.45	7	390	1.80%
2024/06/11	53.1	18.40	4	17.84	17.80	49.1	407	12.06%
2024/06/07	3	17.30	0	0.00	17.30	3	386	0.78%
2024/06/06	0	0.00	5	17.25	17.00	-5	383	-1.31%
2024/06/05	20	17.80	0	0.00	17.35	20	379	5.27%
2024/06/04	1	17.70	6	17.50	17.65	-5	376	-1.33%
2024/06/03	49	17.77	9	17.62	17.85	40	368	10.86%
2024/05/30	2	16.85	0	0.00	16.70	2	347	0.58%
2024/05/28	0	0.00	4	16.90	16.90	-4	352	-1.13%
2024/05/27	0.1	16.95	1	17.00	16.90	-0.9	350	-0.26%
2024/05/24	0	0.00	0	16.52	16.70	0	346	0.00%
2024/05/23	1	16.60	1	16.45	16.45	0	352	0.00%
2024/05/21	1	16.25	2.1	16.47	16.70	-1.1	351	-0.31%
2024/05/20	0	0.00	12	16.20	16.10	-12	342	-3.51%
2024/05/17	1.1	16.25	1	16.15	16.20	0.1	346	0.01%
2024/05/14	1.3	16.26	0	0.00	16.20	1.3	352	0.37%
2024/05/13	1.4	16.30	13	16.28	16.35	-11.6	355	-3.26%
2024/05/10	0	16.45	1	16.45	16.40	-1	357	-0.28%
2024/05/08	0	0.00	1	16.65	16.75	-1	361	-0.28%
2024/05/07	0	0.00	1	16.75	16.75	-1	360	-0.28%
2024/05/06	0	0.00	4	16.80	16.70	-4	358	-1.11%
2024/05/03	2	16.93	2	16.65	16.65	0	358	0.00%
2024/05/02	0	0.00	1	16.55	16.55	-1	356	-0.28%
2024/04/30	5	16.55	0	0.00	16.45	5	355	1.41%
2024/04/25	1	16.20	0	0.00	16.25	1	355	0.28%
2024/04/24	0	16.20	0	0.00	16.25	0	356	0.00%
2024/04/23	1	16.10	1	16.05	16.15	0	361	0.00%
2024/04/22	1	16.20	0	0.00	15.80	1	365	0.27%
2024/04/18	0	0.00	0	16.30	16.30	0	360	0.00%
2024/04/17	0	16.50	2	16.20	16.25	-2	362	-0.55%
2024/04/16	2	15.98	0	0.00	15.90	2	364	0.55%
2024/04/15	0	16.80	1	16.60	16.45	-1	359	-0.28%
2024/04/12	0	0.00	10	16.56	16.55	-10	358	-2.79%
2024/04/11	0	0.00	0.1	17.20	16.80	-0.1	357	-0.04%
2024/04/10	0	0.00	0	16.95	16.45	0	347	-0.01%
2024/04/09	0	16.35	0	16.50	16.20	0	346	0.00%
2024/04/08	0	16.20	0	17.10	16.30	0	344	0.00%
2024/04/03	0	16.60	0	0.00	16.20	0	345	0.00%
2024/04/01	0	0.00	7	16.50	16.45	-7	345	-2.03%
2024/03/28	0	16.90	0	0.00	16.35	0	344	0.00%
2024/03/26	0	16.50	6	16.50	16.20	-6	349	-1.71%
2024/03/22	0	16.50	16	16.33	16.55	-16	362	-4.41%
2024/03/21	0	16.31	15	16.70	16.50	-15	366	-4.10%
2024/03/19	0	0.00	20	16.00	16.00	-20	360	-5.55%
2024/03/18	7.1	16.17	0	0.00	16.10	7.1	364	1.95%
2024/03/15	16	16.32	6	16.65	16.30	10	366	2.73%
2024/03/14	4	16.54	2	16.88	16.70	2	369	0.54%
2024/03/13	6	16.42	0	0.00	16.95	6	354	1.69%
2024/03/12	1.1	16.67	0	0.00	16.65	1.1	388	0.28%
2024/03/11	11	16.85	0	0.00	16.60	11	386	2.85%
2024/03/08	2	16.80	0	0.00	16.85	2	382	0.52%
2024/03/07	8	17.17	0	0.00	17.15	8	373	2.14%
2024/03/06	0	17.80	0	0.00	17.55	0	369	0.00%
2024/03/05	0	0.00	0	18.50	17.75	0	368	0.00%
2024/03/04	2	18.00	11.1	18.13	18.00	-9	365	-2.48%
2024/03/01	0	0.00	0	18.15	17.70	0	359	0.00%
2024/02/29	0	18.30	1	17.80	17.70	-1	364	-0.27%
2024/02/27	3	17.95	3	18.20	17.80	0	367	0.00%
2024/02/26	1	18.00	7	18.10	18.00	-6	368	-1.63%
2024/02/23	0	17.90	0	0.00	17.70	0	364	0.00%
2024/02/22	0	18.45	1.2	17.94	17.90	-1.2	368	-0.33%
2024/02/20	0	18.55	0	0.00	17.95	0	369	0.00%
2024/02/19	0	0.00	6	18.09	18.00	-6	375	-1.60%
2024/02/16	0	0.00	3	18.18	18.10	-3	376	-0.80%
2024/02/15	10	18.00	10	18.20	17.70	0	371	0.00%
2024/02/05	0	0.00	3	17.83	17.65	-3	381	-0.79%
2024/02/02	0	0.00	1	17.60	17.60	-1	377	-0.27%
2024/02/01	2	17.65	3	17.75	17.60	-1	376	-0.27%
2024/01/31	0	0.00	2	17.25	17.25	-2	378	-0.53%
2024/01/30	1.2	17.34	0	0.00	17.35	1.2	381	0.31%
2024/01/29	0	17.51	0	0.00	17.55	0	384	0.00%
2024/01/26	0	0.00	2	17.45	17.55	-2	385	-0.52%
2024/01/22	2	17.30	0	0.00	17.30	2	379	0.53%
2024/01/17	5	17.45	0	0.00	17.20	5	382	1.31%
2024/01/16	4	17.55	1	17.60	17.55	3	381	0.79%
2024/01/15	0	0.00	5	17.90	17.90	-5	377	-1.32%
2024/01/12	15	17.98	0	0.00	17.85	15	380	3.94%
2024/01/11	1	17.80	3	17.77	18.00	-2	381	-0.52%
2024/01/10	1	17.85	0	0.00	17.75	1	385	0.26%
2024/01/08	2	17.95	0	0.00	17.90	2	385	0.52%
2024/01/05	4	17.95	0	0.00	17.90	4	387	1.03%
2024/01/04	10	18.00	0	0.00	18.00	10	390	2.56%
2024/01/02	4	18.15	3	18.12	18.15	1	394	0.25%
2023/12/29	1	18.15	3	18.17	18.20	-2	398	-0.50%
2023/12/27	6	18.40	2	18.30	18.30	4	410	0.98%
2023/12/26	1	18.30	0	0.00	18.30	1	416	0.24%
2023/12/22	0	0.00	5	18.42	18.40	-5	431	-1.16%
2023/12/20	0	0.00	11	18.29	18.45	-11	432	-2.54%
2023/12/19	18	17.97	0	0.00	17.90	18	427	4.21%
2023/12/18	1	18.15	0	0.00	18.10	1	428	0.23%
2023/12/15	6	18.37	0.1	18.30	18.25	5.9	435	1.34%
2023/12/14	0	0.00	1.1	18.64	18.30	-1.1	445	-0.24%
2023/12/12	11	18.29	0	0.00	18.15	11	563	1.95%
2023/12/11	0	0.00	2.3	18.38	18.30	-2.3	572	-0.40%
2023/12/08	0	0.00	1.5	18.97	18.90	-1.5	563	-0.27%
2023/12/07	4	19.39	7	19.06	19.00	-3	556	-0.54%
2023/12/06	1	18.60	0	0.00	18.60	1	512	0.20%
2023/12/04	1	18.80	0	0.00	18.80	1	513	0.20%
2023/12/01	5	18.75	0	0.00	18.75	5	511	0.98%
2023/11/30	0	0.00	40	18.46	18.60	-40	509	-7.84%
2023/11/29	0	0.00	1	18.45	18.45	-1	510	-0.20%
2023/11/27	5	18.50	0	0.00	18.30	5	520	0.96%
2023/11/24	10	18.80	0	0.00	18.70	10	523	1.91%
2023/11/22	0	0.00	14	18.98	18.95	-14	536	-2.61%
2023/11/21	3	18.70	11	18.81	18.70	-8	541	-1.48%
2023/11/20	3	18.55	1	18.75	18.60	2	546	0.37%
2023/11/17	1	18.55	0	0.00	18.50	1	553	0.18%
2023/11/16	30	18.14	0	0.00	18.45	30	557	5.38%
2023/11/15	7	18.15	0	0.00	18.10	7	546	1.28%
2023/11/14	0.1	18.00	0.6	18.03	18.05	-0.4	546	-0.08%
2023/11/13	16	18.01	0	0.00	18.05	16	549	2.91%
2023/11/09	0	0.00	0	18.90	19.05	0	542	-0.01%
2023/11/08	0	0.00	14	19.00	19.05	-14	555	-2.52%
2023/11/07	0	0.00	2	19.00	18.80	-2	554	-0.36%
2023/11/06	0.7	19.09	0	0.00	18.95	0.7	555	0.12%
2023/10/26	0	18.63	27	18.78	18.60	-27	671	-4.02%
2023/10/25	0	0.00	1	18.90	18.75	-1	672	-0.15%
2023/10/23	0	0.00	10	18.45	18.25	-10	673	-1.48%
2023/10/19	10	18.00	0	0.00	18.05	10	683	1.46%
2023/10/18	26	18.04	1	18.05	18.00	25	693	3.61%
2023/10/17	2	18.58	0	0.00	18.35	2	695	0.29%
2023/10/13	0	0.00	1	18.65	18.60	-1	719	-0.14%
2023/10/12	1	18.55	0	0.00	18.75	1	728	0.14%
2023/10/11	6	18.47	0	0.00	18.20	6	733	0.82%
2023/10/06	0	0.00	1	18.70	18.70	-1	741	-0.13%
2023/10/04	16	18.49	0	0.00	18.40	16	755	2.12%
2023/09/28	0	0.00	2	18.80	18.90	-2	774	-0.26%
2023/09/27	0	0.00	2	18.65	18.60	-2	780	-0.26%
2023/09/26	1	18.85	0	0.00	18.80	1	787	0.13%
2023/09/22	5	19.20	0	0.00	19.20	5	807	0.62%
2023/09/21	0	0.00	1	19.15	19.10	-1	812	-0.12%
2023/09/20	0	0.00	1	19.70	19.55	-1	816	-0.12%
2023/09/19	2	20.20	0	0.00	19.95	2	817	0.24%
2023/09/18	17	20.12	27	20.62	20.05	-10	814	-1.23%
2023/09/15	0	0.00	6.6	20.26	19.80	-6.6	757	-0.87%
2023/09/14	0	0.00	18	19.22	19.50	-18	728	-2.47%
2023/09/13	2	18.50	0	0.00	18.40	2	730	0.27%
2023/09/11	11.1	18.48	0	0.00	18.30	11.1	787	1.41%
2023/09/08	1	18.90	0	0.00	18.90	1	805	0.12%
2023/09/06	1	19.30	0	0.00	19.30	1	852	0.12%
2023/09/05	0.1	19.50	0	0.00	19.30	0.1	864	0.02%
2023/09/04	1	19.30	5	19.45	19.30	-4	885	-0.45%
2023/09/01	0.4	19.73	3	19.70	19.70	-2.6	895	-0.29%
2023/08/30	0	0.00	0	19.50	19.45	0	930	0.00%
2023/08/29	10	19.00	11	19.21	19.45	-1	949	-0.11%
2023/08/28	4	19.50	0	0.00	19.25	4	969	0.41%
2023/08/25	0	18.50	12	19.00	19.00	-12	987	-1.21%
2023/08/24	11	18.59	11	18.95	18.55	0	1,003	0.00%
2023/08/23	0.1	18.60	10	18.45	18.50	-9.9	1,017	-0.97%
2023/08/22	1	18.05	0	0.00	18.05	1	1,055	0.09%
2023/08/21	0	0.00	3	18.40	18.20	-3	1,229	-0.24%
2023/08/18	4	18.40	5	18.60	18.20	-1	1,371	-0.07%
2023/08/17	0	0.00	3	18.33	18.55	-3	1,385	-0.22%
2023/08/16	5	18.25	0	0.00	18.20	5	1,400	0.36%
2023/08/15	1	18.40	0	18.25	18.40	1	1,412	0.07%
2023/08/14	8.1	18.01	5	18.18	17.95	3.1	1,422	0.22%
2023/08/11	10	18.90	3	18.90	18.80	7	1,426	0.49%
2023/08/10	3	18.98	1	18.85	18.85	2	1,431	0.14%
2023/08/09	5	19.27	2	19.20	19.20	3	1,440	0.21%
2023/08/08	4	19.73	1	19.50	19.50	3	1,448	0.21%
2023/08/07	6	20.08	1	20.10	20.00	5	1,487	0.34%
2023/08/04	6	19.97	4	19.93	20.20	2	1,507	0.13%
2023/08/02	9	20.22	3	20.15	20.15	6	1,560	0.38%
2023/08/01	7	19.98	31	20.23	20.10	-24	1,587	-1.51%
2023/07/31	2	19.35	0	0.00	19.20	2	1,606	0.12%
2023/07/27	13	19.19	0	0.00	19.15	13	2,430	0.53%
2023/07/26	0	0.00	5	18.80	18.70	-5	2,598	-0.19%
2023/07/24	3	19.02	3	18.85	18.85	0	2,735	0.00%
2023/07/20	1	19.50	3	19.48	19.60	-2	2,913	-0.07%
2023/07/19	10	19.70	1	19.40	19.50	9	2,911	0.31%
2023/07/18	1.1	19.55	1	19.60	19.50	0.1	2,922	0.00%
2023/07/12	1	19.60	0	0.00	19.60	1	3,122	0.03%
2023/07/11	1	19.80	5	19.75	19.75	-4	3,145	-0.13%
2023/07/10	12	19.98	12	19.97	19.95	0	3,147	0.00%
2023/07/07	1	19.95	0	0.00	19.95	1	3,149	0.03%
2023/07/06	1	20.40	21	20.15	20.35	-20	3,143	-0.64%
2023/07/05	11	20.59	0	0.00	20.35	11	3,132	0.35%
2023/07/04	1	20.45	16	20.28	20.35	-15	3,127	-0.48%
2023/07/03	0	0.00	1	20.50	20.35	-1	3,117	-0.03%
2023/06/29	1	20.00	5	20.16	20.05	-4	3,105	-0.13%
2023/06/28	6	20.10	7	20.24	20.00	-1	3,107	-0.03%
2023/06/27	1	19.85	0	0.00	19.85	1	3,109	0.03%
2023/06/26	8	19.64	22	20.02	20.05	-14	3,115	-0.45%
2023/06/21	10	19.96	4	19.95	19.90	6	3,129	0.19%
2023/06/20	9	20.22	22	20.18	20.05	-13	3,154	-0.41%
2023/06/19	7	19.67	10	19.63	19.75	-3	3,160	-0.09%
2023/06/16	22.1	19.75	1	19.55	19.50	21.1	3,184	0.66%
2023/06/15	3	19.88	14	19.86	19.85	-11	3,150	-0.35%
2023/06/14	7	19.93	0	0.00	19.85	7	3,141	0.22%
2023/06/13	2	20.10	1	20.05	19.95	1	3,135	0.03%
2023/06/12	6	20.08	6	20.05	20.00	0	3,129	0.00%
2023/06/09	0.2	20.85	19	20.98	20.80	-18.8	3,112	-0.60%
2023/06/08	7	21.10	20	20.96	20.85	-13	3,118	-0.42%
2023/06/07	1	21.50	16	21.41	21.30	-15	3,120	-0.48%
2023/06/06	2	21.45	3	21.25	21.30	-1	3,131	-0.03%
2023/06/05	1	21.85	2	22.00	21.65	-1	3,162	-0.03%
2023/06/02	4	21.44	1	21.70	21.40	3	3,154	0.10%
2023/06/01	5	21.90	10	21.79	21.65	-5	3,143	-0.16%
2023/05/31	2	21.88	3.4	21.81	21.75	-1.4	3,138	-0.04%
2023/05/30	3	21.72	8	21.53	21.50	-5	3,171	-0.16%
2023/05/29	0	0.00	3	21.45	21.40	-3	3,164	-0.09%
2023/05/26	13	21.42	5.3	21.43	21.05	7.7	3,161	0.24%
2023/05/25	72.4	22.28	52.8	22.08	21.85	19.6	3,157	0.62%
2023/05/24	11	21.65	43	21.72	22.35	-32	3,176	-1.01%
2023/05/23	2	20.25	3	20.60	20.50	-1	3,043	-0.03%
2023/05/22	9	20.01	6	20.23	20.30	3	3,034	0.10%
2023/05/19	9	19.88	14	19.85	19.80	-5	3,021	-0.17%
2023/05/18	5	20.08	5	20.12	20.00	0	3,016	0.00%
2023/05/17	4	20.16	10	20.25	20.15	-6	3,047	-0.20%
2023/05/16	7	20.09	0	0.00	20.10	7	3,069	0.23%
2023/05/15	4	19.85	0	19.85	19.90	4	3,075	0.13%
2023/05/12	5	20.06	0.2	20.05	20.15	4.8	3,071	0.16%
2023/05/11	8.1	19.85	30	19.86	19.70	-21.9	3,065	-0.71%
2023/05/10	5	20.83	1	20.90	20.75	4	3,024	0.13%
2023/05/09	35.2	21.02	15	20.83	20.55	20.2	3,003	0.67%
2023/05/08	31	21.77	24	21.72	21.65	7	2,945	0.24%
2023/05/05	30.6	21.92	38	21.97	21.90	-7.4	2,900	-0.26%
2023/05/04	139.3	22.64	87	23.01	22.30	52.3	2,845	1.84%	大買/
2023/05/03	178.2	23.07	154	23.22	23.00	24.2	2,593	0.93%	大買/大賣/
2023/05/02	42	21.28	21.5	20.76	21.60	20.5	2,021	1.02%
2023/04/28	5.1	20.24	19	20.53	20.45	-13.9	1,856	-0.75%
2023/04/27	7	19.22	2	19.20	19.15	5	1,735	0.29%
2023/04/26	16.3	19.55	27	19.18	19.45	-10.7	1,727	-0.62%
2023/04/25	53	20.00	23	19.64	20.05	30	1,689	1.78%
2023/04/24	1	19.00	4	19.11	19.10	-3	1,561	-0.19%
2023/04/21	2	19.25	4	19.15	19.00	-2	1,590	-0.13%
2023/04/20	2	19.80	6	19.85	19.65	-4	1,576	-0.25%
2023/04/19	17	20.88	6	20.87	20.35	11	1,561	0.70%
2023/04/18	4	20.78	12	20.79	20.40	-8	1,508	-0.53%
2023/04/17	32	20.37	11	20.57	20.30	21	1,464	1.43%
2023/04/14	1	19.55	19	19.71	19.65	-18	1,361	-1.32%
2023/04/13	11	18.92	3	18.92	18.90	8	1,337	0.60%
2023/04/12	1	19.10	0	0.00	19.20	1	1,332	0.08%
2023/04/11	2	18.88	0	0.00	19.00	2	1,331	0.15%
2023/04/10	1	19.15	0	0.00	19.00	1	1,337	0.07%
2023/04/07	0	19.00	0	0.00	18.95	0	1,340	0.00%
2023/04/06	0	0.00	1	19.20	19.10	-1	1,345	-0.07%
2023/03/31	1	19.20	0	0.00	19.20	1	1,352	0.07%
2023/03/30	10	19.50	27	19.30	19.30	-17	1,360	-1.25%
2023/03/29	0	19.30	2	19.20	19.15	-2	1,372	-0.15%
2023/03/28	3	19.53	4	19.49	19.30	-1	1,410	-0.07%
2023/03/27	4	19.98	1	20.00	19.75	3	1,431	0.21%
2023/03/24	21	19.94	5	19.90	19.70	16	1,538	1.04%
2023/03/23	32	20.00	46	20.01	20.10	-14	1,691	-0.83%
2023/03/22	2.5	20.00	3	20.07	19.60	-0.5	1,840	-0.03%
2023/03/21	24	19.59	9	19.50	19.30	15	2,019	0.74%
2023/03/20	0	0.00	1	18.50	18.50	-1	2,119	-0.05%
2023/03/17	2	18.40	0	0.00	18.25	2	2,125	0.09%
2023/03/16	1	18.20	6	18.21	18.20	-5	2,133	-0.23%
2023/03/15	2	18.90	0	0.00	18.90	2	2,192	0.09%
2023/03/14	13	19.17	1	19.30	19.15	12	2,208	0.54%
2023/03/13	2	19.72	0	0.00	19.55	2	2,230	0.09%
2023/03/10	6	20.15	6	20.07	19.75	0	2,258	0.00%
2023/03/09	4	20.06	3	20.27	20.00	1	2,289	0.04%
2023/03/08	7	20.23	6	20.30	20.40	1	2,289	0.04%
2023/03/07	2	19.98	5	20.05	19.95	-3	2,278	-0.13%
2023/03/06	3	20.00	0.2	20.05	19.95	2.9	2,298	0.12%
2023/03/03	2	20.00	21	19.93	19.90	-19	2,317	-0.82%
2023/03/02	11	20.07	8	20.10	19.95	3	2,381	0.13%
2023/03/01	6	19.75	4	19.71	19.95	2	2,364	0.08%
2023/02/24	2	19.83	4	19.73	19.65	-2	2,406	-0.08%
2023/02/23	14	19.93	17	19.92	19.85	-3	2,447	-0.12%
2023/02/22	49.2	19.95	37	19.90	20.10	12.2	2,560	0.47%
2023/02/21	0	18.90	11	18.89	19.10	-11	2,733	-0.40%
2023/02/20	0	0.00	2	18.80	18.90	-2	3,001	-0.07%
2023/02/17	10	18.75	0	0.00	18.65	10	3,141	0.32%
2023/02/16	0	0.00	3	18.83	18.80	-3	3,181	-0.09%
2023/02/15	13	19.00	6	19.10	18.90	7	3,223	0.22%
2023/02/14	5	18.73	39	18.86	18.95	-34	3,240	-1.05%
2023/02/13	4	17.85	0	0.00	18.40	4	3,397	0.12%
2023/02/08	0	19.85	0	0.00	18.25	0	3,464	0.00%
2023/02/07	4	18.25	0	0.00	18.25	4	3,461	0.12%
2023/02/02	0	0.00	12	18.08	18.25	-12	3,450	-0.35%
2023/02/01	0	0.00	1	17.80	17.85	-1	3,438	-0.03%
2023/01/17	0	0.00	0	17.05	17.25	0	3,426	0.00%
2023/01/16	0.1	17.10	0	0.00	16.90	0.1	3,421	0.00%
2023/01/13	15	17.30	2	17.10	17.10	13	3,412	0.38%
2023/01/12	2	17.60	0	0.00	17.45	2	3,396	0.06%
2023/01/11	14	17.83	9	17.89	17.70	5	3,382	0.15%
2023/01/06	3	18.47	0	0.00	18.50	3	3,342	0.09%
2023/01/05	1	18.65	0	0.00	18.45	1	3,354	0.03%
2023/01/04	0	18.90	1	18.85	18.65	-1	3,351	-0.03%
2023/01/03	1	18.40	0	0.00	18.45	1	3,354	0.03%
2022/12/30	1	18.55	0	0.00	18.40	1	3,348	0.03%
2022/12/29	1	18.30	1	18.20	18.45	0	3,339	0.00%
2022/12/28	3	18.48	5	18.55	18.35	-2	3,338	-0.06%
2022/12/27	5	18.77	28	18.91	18.70	-23	3,330	-0.69%
2022/12/26	3	18.58	2	18.65	18.65	1	3,323	0.03%
2022/12/23	4	18.38	4	18.38	18.60	0	3,317	0.00%
2022/12/22	6	18.53	10	18.68	18.50	-4	3,310	-0.12%
2022/12/21	18	18.43	34	18.43	18.40	-16	3,312	-0.48%
2022/12/20	41	18.98	17	19.25	18.30	24	3,301	0.73%
2022/12/19	41	19.63	17	19.80	19.30	24	3,274	0.73%
2022/12/16	45	20.46	32	20.79	19.95	13	3,248	0.40%
2022/12/15	17	21.65	62.2	21.45	21.55	-45.2	3,129	-1.44%
2022/12/14	33	21.55	29	21.51	21.70	4	2,951	0.14%
2022/12/13	78	21.40	74.8	21.02	21.35	3.2	2,769	0.11%
2022/12/12	124	20.90	117	20.66	20.90	7	2,555	0.27%	大買/大賣/
2022/12/09	2	19.70	5	19.51	19.50	-3	2,418	-0.12%
2022/12/08	2	19.38	1	19.60	19.50	1	2,424	0.04%
2022/12/07	36	19.68	37	20.29	19.15	-1	2,422	-0.04%
2022/12/06	11	20.02	3	20.20	19.85	8	2,362	0.34%
2022/12/05	1	20.45	2	20.50	20.30	-1	2,348	-0.04%
2022/12/02	19	20.50	4	20.53	20.35	15	2,315	0.65%
2022/12/01	0	0.00	12	20.45	20.40	-12	2,274	-0.53%
2022/11/29	5	20.08	9	20.20	20.05	-4	2,241	-0.18%
2022/11/28	1	19.70	3	19.43	19.80	-2	2,226	-0.09%
2022/11/25	4	19.54	2	19.55	19.30	2	2,204	0.09%
2022/11/24	28	19.91	6	20.06	19.55	22	2,186	1.01%
2022/11/23	25	19.85	4	20.01	20.00	21	2,115	0.99%
2022/11/22	2	20.05	9	19.88	20.05	-7	2,083	-0.34%
2022/11/21	4	20.61	17	20.46	20.30	-13	2,039	-0.64%
2022/11/18	57	21.05	55	20.82	20.90	2	2,006	0.10%
2022/11/17	144	21.14	159	21.17	21.25	-15	1,868	-0.80%	大買/大賣/
2022/11/16	66	19.67	63	19.75	20.00	3	1,534	0.20%
2022/11/15	11	18.79	68	18.88	19.15	-57	1,378	-4.13%
2022/11/14	0	0.00	13	18.45	18.65	-13	1,382	-0.94%
2022/11/11	46	18.11	8	18.14	17.90	38	1,391	2.73%
2022/11/10	8	18.51	37	18.56	18.25	-29	1,354	-2.14%
2022/11/09	101	18.41	74	18.59	18.75	27	1,310	2.06%	大買/
2022/11/08	34	17.34	65	17.58	17.80	-31	1,146	-2.70%
2022/11/04	0.1	15.90	0	0.00	15.95	0.1	1,307	0.01%
2022/11/03	0	0.00	0	15.60	15.65	0	1,318	0.00%
2022/11/02	0	0.00	0.1	15.45	15.60	-0.1	1,327	-0.01%
2022/10/28	0	0.00	1	15.20	14.90	-1	1,380	-0.07%
2022/10/27	0	0.00	0.1	15.60	15.50	-0.1	1,383	-0.01%
2022/10/17	0	15.55	0	0.00	16.05	0	1,410	0.00%
2022/10/14	0	0.00	7	15.75	16.00	-7	1,414	-0.49%
2022/10/13	7	15.22	0	0.00	14.85	7	1,415	0.49%
2022/10/12	10	16.05	0	0.00	16.05	10	1,397	0.72%
2022/10/11	0	0.00	10.1	16.89	16.10	-10.1	1,392	-0.73%
2022/09/30	0	0.00	31	15.23	15.85	-31	1,396	-2.22%
2022/09/29	0	0.00	10	15.80	15.70	-10	1,398	-0.71%
2022/09/28	5	15.75	58	15.54	15.20	-53	1,395	-3.80%
2022/09/27	0	16.40	7	15.95	16.45	-7	1,390	-0.50%
2022/09/26	65	16.76	104	16.54	16.30	-39	1,393	-2.80%	大賣/
2022/09/23	25	17.88	4	18.15	17.60	21	1,390	1.51%
2022/09/22	0	0.00	10	18.23	18.35	-10	1,384	-0.72%
2022/09/19	0	18.35	16	18.25	18.20	-16	1,381	-1.16%
2022/09/16	2	18.65	0	0.00	18.50	2	1,381	0.14%
2022/09/15	48	19.15	32	19.09	18.80	16	1,386	1.15%
2022/09/14	5	18.80	0	0.00	19.00	5	1,374	0.36%
2022/09/13	3	18.90	2.2	19.09	18.90	0.8	1,364	0.06%
2022/09/12	0	0.00	6	18.81	18.75	-6	1,361	-0.44%
2022/09/08	1	17.70	0	0.00	18.10	1	1,356	0.07%
2022/09/07	7	17.45	0	0.00	17.50	7	1,365	0.51%
2022/09/06	16	18.01	0	0.00	17.75	16	1,391	1.15%
2022/09/05	17	18.65	0	0.00	18.30	17	1,376	1.24%
2022/09/02	1	19.05	16.2	19.05	19.05	-15.2	1,353	-1.12%
2022/09/01	0	0.00	2	19.10	18.70	-2	1,326	-0.15%
2022/08/31	1	19.05	5	19.06	19.05	-4	1,316	-0.30%
2022/08/30	0	0.00	10	18.45	18.80	-10	1,300	-0.77%
2022/08/29	2	18.15	0	0.00	18.25	2	1,288	0.16%
2022/08/26	2	18.93	0	0.00	19.00	2	1,275	0.16%
2022/08/25	0	0.00	2.3	18.99	19.00	-2.3	1,258	-0.18%
2022/08/24	0.1	18.35	3	18.40	18.35	-2.9	1,232	-0.24%
2022/08/23	5.3	18.25	5	18.11	18.35	0.3	1,218	0.02%
2022/08/22	43	19.04	13	19.67	18.30	30	1,184	2.53%
2022/08/19	290.1	19.49	260	19.86	20.25	30.1	1,060	2.84%	大買/大賣/
2022/08/18	5	18.60	13	19.25	19.45	-8	909	-0.88%
2022/08/17	4	18.46	11	18.60	18.45	-7	858	-0.82%
2022/08/16	11	18.42	0	0.00	18.40	11	846	1.30%
2022/08/15	6	18.41	3	18.10	18.55	3	830	0.36%
2022/08/12	53	18.51	50	18.46	18.20	3	799	0.38%
2022/08/11	57	18.69	30	19.17	18.30	27	713	3.79%
2022/08/10	1	17.75	1	17.55	17.75	0	551	0.00%
2022/08/09	8	17.29	0	0.00	17.20	8	539	1.48%
2022/08/08	7	17.44	7	17.43	17.35	0	530	0.00%
2022/08/05	0	0.00	7	16.57	17.05	-7	498	-1.40%
2022/08/04	10	15.90	5	16.20	16.10	5	487	1.03%
2022/08/03	5	16.10	2	16.28	16.25	3	483	0.62%
2022/08/02	5	16.60	0	0.00	16.45	5	482	1.04%
2022/08/01	3	17.10	6	17.22	17.30	-3	477	-0.63%
2022/07/28	0.1	17.00	0	0.00	16.45	0.1	470	0.02%
2022/07/27	0	18.10	1	16.65	16.60	-1	470	-0.21%
2022/07/21	0	17.00	10	16.85	16.85	-10	486	-2.05%
2022/07/20	0	16.60	0	0.00	16.50	0	486	0.00%
2022/07/19	0	0.00	1	16.55	16.60	-1	492	-0.20%
2022/07/18	0	0.00	5	16.50	16.50	-5	495	-1.01%
2022/07/15	10	16.40	0	0.00	16.30	10	497	2.01%
2022/07/14	0	0.00	3	15.92	16.15	-3	496	-0.60%
2022/07/11	8	16.02	11	16.25	15.95	-3	523	-0.57%
2022/07/07	0	0.00	1	15.65	15.75	-1	526	-0.19%
2022/07/01	5	15.80	13	14.68	14.70	-8	555	-1.44%
2022/06/30	20	16.16	0	0.00	15.95	20	550	3.63%
2022/06/27	0	0.00	2	16.85	16.90	-2	601	-0.33%
2022/06/23	10	16.05	26	15.75	15.75	-16	779	-2.05%
2022/06/20	1	16.20	0	0.00	15.90	1	941	0.11%
2022/06/16	9	17.67	0	0.00	17.20	9	934	0.96%
2022/06/15	10	17.75	10	18.75	18.30	0	939	0.00%
2022/06/13	0	18.90	0	0.00	17.75	0	929	0.00%
2022/06/06	0	0.00	8	17.95	17.95	-8	967	-0.83%
2022/06/02	0	18.25	1	18.20	18.20	-1	990	-0.10%
2022/05/25	0	0.00	2	17.60	17.85	-2	1,079	-0.19%
2022/05/24	0	0.00	3	17.55	17.35	-3	1,101	-0.27%
2022/05/23	3	17.40	0	0.00	17.60	3	1,119	0.27%
2022/05/16	1	17.10	1.8	16.89	17.00	-0.8	1,274	-0.06%
2022/05/13	0	0.00	10	16.42	16.90	-10	1,284	-0.78%
2022/05/10	5	16.45	5	16.85	17.10	0	1,333	0.00%
2022/05/06	2	17.50	18	17.42	17.50	-16	1,377	-1.16%
2022/04/29	0	17.10	0	0.00	17.20	0	1,448	0.00%
2022/04/28	1	17.05	6.2	17.07	17.10	-5.2	1,462	-0.36%
2022/04/27	1	16.35	0	18.10	16.80	1	1,473	0.07%
2022/04/26	5	17.25	1	17.00	17.00	4	1,485	0.27%
2022/04/25	5.1	17.17	0	0.00	17.15	5.1	1,522	0.34%
2022/04/22	1.1	18.26	0	0.00	18.15	1.1	1,554	0.07%
2022/04/21	0	19.00	1	18.40	18.55	-1	1,590	-0.06%
2022/04/20	0	18.40	5	18.29	18.35	-5	1,624	-0.31%
2022/04/19	0	18.55	6	18.40	18.25	-6	1,653	-0.36%
2022/04/18	0	18.20	1.2	18.06	18.15	-1.2	1,714	-0.07%
2022/04/15	2	18.33	2	18.40	18.15	0	1,780	0.00%
2022/04/14	5	19.10	1	18.90	18.85	4	1,832	0.22%
2022/04/13	0	0.00	1	19.15	19.20	-1	1,853	-0.05%
2022/04/12	12	18.93	10	19.10	19.05	2	1,904	0.11%
2022/04/11	3	19.35	46	19.07	19.00	-43	1,925	-2.23%
2022/04/08	0	20.05	1	19.95	19.90	-1	1,935	-0.05%
2022/04/07	52	19.95	2	19.95	19.70	50	1,970	2.54%
2022/04/06	1	20.50	0	0.00	20.25	1	1,995	0.05%
2022/04/01	0	20.65	0	0.00	20.60	0	2,048	0.00%
2022/03/31	0	0.00	1	20.71	20.70	-1	2,128	-0.05%
2022/03/30	22	21.32	5	21.42	21.20	17	2,156	0.79%
2022/03/29	22	21.53	29.1	21.66	21.60	-7.1	2,194	-0.32%
2022/03/28	57	21.91	11	21.82	21.65	46	2,244	2.05%
2022/03/25	23	22.65	50	23.05	23.35	-27	2,146	-1.26%
2022/03/24	2	21.33	4	21.39	21.25	-2	2,051	-0.10%
2022/03/23	0	21.15	4	21.35	21.10	-4	2,179	-0.18%
2022/03/22	6	20.87	1	20.90	21.05	5	2,353	0.21%
2022/03/21	3	20.80	1	21.05	20.85	2	2,531	0.08%
2022/03/18	0	0.00	4	20.69	20.80	-4	2,878	-0.14%
2022/03/17	0	20.25	0.3	20.25	20.25	-0.3	3,698	-0.01%
2022/03/16	1	19.85	3	19.85	19.75	-2	3,977	-0.05%
2022/03/15	3	19.90	1.1	19.90	19.85	1.9	4,313	0.04%
2022/03/14	0	0.00	5	20.45	20.55	-5	4,987	-0.10%
2022/03/11	2	20.63	1	20.65	20.60	1	5,435	0.02%
2022/03/10	0	0.00	6	20.88	20.80	-6	5,537	-0.11%
2022/03/09	1	20.35	0	0.00	20.30	1	5,702	0.02%
2022/03/08	2	20.13	2.1	20.65	20.15	-0.1	6,048	0.00%
2022/03/07	6	20.08	4	20.30	20.25	2	6,491	0.03%
2022/03/04	0	0.00	2.4	21.30	21.25	-2.4	6,609	-0.04%
2022/03/03	0	0.00	0	21.47	21.45	0	6,688	0.00%
2022/03/02	1	21.55	0	0.00	21.65	1	6,831	0.01%
2022/03/01	1	21.45	8	21.31	21.50	-7	6,933	-0.10%
2022/02/25	0	0.00	20	20.54	20.45	-20	7,056	-0.28%
2022/02/24	9	20.44	8	20.45	20.15	1	7,178	0.01%
2022/02/23	0	0.00	1	21.00	21.10	-1	7,357	-0.01%
2022/02/22	19	20.51	15	20.02	20.30	4	7,442	0.05%
2022/02/21	24	21.06	2	21.80	21.30	22	7,531	0.29%
2022/02/18	4	22.53	26	22.83	22.10	-22	7,619	-0.29%
2022/02/17	2	21.98	0.1	22.00	21.90	1.9	8,268	0.02%
2022/02/16	1	22.35	1	22.45	22.05	0	8,325	0.00%
2022/02/15	12	21.84	115	21.95	21.75	-103	8,391	-1.23%	大賣/鉅額交易
2022/02/14	15.2	21.98	14	22.21	21.95	1.2	8,439	0.01%
2022/02/11	7	23.04	20	22.95	22.80	-13	8,441	-0.15%
2022/02/10	26	22.94	6	22.85	22.75	20	8,435	0.24%
2022/02/09	15	23.25	6	23.10	23.40	9	8,412	0.11%
2022/02/08	3	22.65	5	22.88	22.90	-2	8,378	-0.02%
2022/02/07	1	22.65	1	22.75	22.85	0	8,363	0.00%
2022/01/26	13	21.60	8	21.88	21.55	5	8,344	0.06%
2022/01/25	5	22.04	4	21.90	21.70	1	8,333	0.01%
2022/01/24	10	21.96	15	21.36	22.05	-5	8,312	-0.06%
2022/01/21	13	22.37	23	22.54	22.05	-10	8,294	-0.12%
2022/01/20	12.3	22.74	7	22.75	22.75	5.3	8,287	0.06%
2022/01/19	124	23.10	7	22.58	22.80	117	8,285	1.41%	大買/鉅額交易
2022/01/18	44	23.06	41	23.06	22.70	3	8,261	0.04%
2022/01/17	21	22.40	15	22.16	22.60	6	8,221	0.07%
2022/01/14	9	22.18	19	21.62	21.65	-10	8,179	-0.12%
2022/01/13	9	22.36	10	22.33	22.45	-1	8,140	-0.01%
2022/01/12	11	22.70	25	22.28	22.40	-14	8,106	-0.17%
2022/01/11	19	22.85	17	23.10	22.45	2	8,076	0.02%
2022/01/10	17	23.74	82	23.62	23.70	-65	8,012	-0.81%
2022/01/07	52	23.56	74	23.69	23.05	-22	7,938	-0.28%
2022/01/06	8.3	24.66	6	24.74	24.45	2.3	7,856	0.03%
2022/01/05	43.5	25.34	7	25.18	24.80	36.5	7,830	0.47%
2022/01/04	60	25.54	48	25.45	25.65	12	7,778	0.15%
2022/01/03	7	25.93	1	25.40	25.45	6	7,749	0.08%
2021/12/30	5	25.43	23	25.49	25.55	-18	7,718	-0.23%
2021/12/29	5	25.85	5	25.81	25.90	0	7,677	0.00%
2021/12/28	27	25.82	15	26.19	25.40	12	7,633	0.16%
2021/12/27	31	26.21	78.1	26.20	26.00	-47.1	7,572	-0.62%
2021/12/24	18	26.01	7	25.90	25.60	11	7,487	0.15%
2021/12/23	8	26.09	22	26.08	26.05	-14	7,440	-0.19%
2021/12/22	57	26.14	54	26.12	25.90	3	7,375	0.04%
2021/12/21	11.2	25.41	13	25.40	25.70	-1.9	7,292	-0.03%
2021/12/20	10	25.54	16	25.49	25.60	-6	7,241	-0.08%
2021/12/17	62	25.68	27	25.67	25.40	35	7,179	0.49%
2021/12/16	63.6	27.05	26	27.13	26.85	37.6	7,033	0.53%
2021/12/15	69.1	26.33	66	26.59	27.15	3.1	6,855	0.04%
2021/12/14	123.1	27.14	97.2	27.38	26.20	25.9	6,673	0.39%	大買/
2021/12/13	317.2	30.95	227.2	30.84	29.05	90	6,320	1.42%	大買/大賣/
2021/12/10	62.1	28.79	164.1	28.85	30.00	-102	5,483	-1.86%	大賣/鉅額交易
2021/12/09	140.2	28.38	101.1	28.71	28.10	39.1	5,187	0.75%	大買/大賣/
2021/12/08	487.7	28.24	321	28.64	27.90	166.7	4,841	3.44%	大買/大賣/鉅額交易
2021/12/07	90.2	26.01	83	26.38	26.75	7.2	4,150	0.17%
2021/12/06	30.3	24.67	10	25.00	24.35	20.3	3,697	0.55%
2021/12/03	42.2	25.49	32.5	25.55	24.95	9.7	3,595	0.27%
2021/12/02	74.2	26.15	47	26.22	24.85	27.2	3,422	0.79%
2021/12/01	68.2	27.36	31	27.63	27.60	37.2	3,071	1.21%
2021/11/30	16	30.80	6	30.83	30.25	10	2,604	0.38%
2021/11/29	6	29.46	15	28.76	29.50	-9	2,465	-0.37%
2021/11/26	40	29.62	44.1	30.66	29.60	-4.1	2,377	-0.17%
2021/11/25	40.2	31.63	5	31.70	31.80	35.2	2,221	1.58%
2021/11/24	4	29.01	16	29.48	30.80	-12	2,104	-0.57%
2021/11/23	7	29.26	32	28.72	28.00	-25	1,957	-1.28%
2021/11/22	86	29.02	68	29.45	29.65	18	1,822	0.99%
2021/11/19	5	27.55	53	27.39	27.50	-48	1,621	-2.96%
2021/11/18	31.3	26.97	30	26.79	27.05	1.3	1,519	0.09%
2021/11/17	19	25.23	13.1	25.06	26.60	5.9	1,390	0.42%
2021/11/16	94.3	26.17	167	26.54	25.40	-72.7	1,265	-5.75%	大賣/
2021/11/15	4	24.40	5	24.40	24.40	-1	562	-0.18%
2021/11/12	3	22.20	4.1	22.20	22.20	-1.1	501	-0.22%
2021/11/11	6	20.20	7	20.20	20.20	-1	428	-0.23%
2021/11/10	0	0.00	2.7	18.40	18.40	-2.7	376	-0.72%
2021/11/02	0	0.00	2	15.95	15.75	-2	369	-0.54%
2021/11/01	1	16.30	0	0.00	16.00	1	371	0.27%
2021/10/29	1	16.20	0	0.00	16.05	1	372	0.27%
2021/10/27	0	0.00	2	16.30	16.60	-2	369	-0.54%
2021/10/26	0	0.00	6	15.75	15.80	-6	366	-1.64%
2021/10/25	0	0.00	2.1	15.60	15.80	-2.1	374	-0.56%
2021/10/21	3	15.55	0	0.00	15.30	3	414	0.72%
2021/10/15	0	0.00	2	15.00	15.00	-2	506	-0.39%
2021/10/14	30	14.75	0	0.00	14.70	30	523	5.73%
2021/10/07	1	14.70	0	15.00	14.70	1	652	0.15%
2021/10/01	0	0.00	1	14.75	14.90	-1	693	-0.14%
2021/09/27	1	15.40	0	0.00	15.35	1	725	0.14%
2021/09/22	2.2	14.60	2	14.70	14.60	0.2	767	0.02%
2021/09/09	0	0.00	15	15.35	15.35	-15	804	-1.86%
2021/09/06	0.1	15.65	0	0.00	15.35	0.1	816	0.01%
2021/09/02	1	16.00	0	0.00	16.00	1	831	0.12%
2021/08/27	0	0.00	1	16.25	16.30	-1	854	-0.12%
2021/08/26	1	16.10	0	0.00	16.05	1	860	0.12%
2021/08/24	0.1	16.30	0	0.00	16.35	0.1	872	0.01%
2021/08/23	1	16.30	0	0.00	16.35	1	880	0.11%
2021/08/19	1	16.00	0	0.00	15.85	1	885	0.11%
2021/08/17	1.1	16.24	1	15.80	15.70	0.1	894	0.01%
2021/08/16	0.1	15.95	0	0.00	16.10	0.1	898	0.01%
2021/08/13	0	0.00	1	16.65	16.55	-1	904	-0.11%
2021/08/12	0	17.05	0	0.00	17.10	0	902	0.00%
2021/08/06	5.2	18.15	0	0.00	18.10	5.2	944	0.55%
2021/08/05	1	18.40	0	0.00	18.25	1	962	0.10%
2021/08/04	0.1	18.50	0	0.00	18.50	0.1	1,006	0.01%
2021/08/02	0	0.00	11	18.56	18.40	-11	1,052	-1.05%
2021/07/28	3	18.50	10	19.25	18.95	-7	1,089	-0.64%
2021/07/27	10.1	20.03	0	0.00	19.55	10.1	1,135	0.88%
2021/07/26	2	20.25	7	20.41	20.50	-5	1,157	-0.43%
2021/07/23	0	0.00	2	18.98	19.25	-2	1,158	-0.17%
2021/07/22	0	0.00	5	18.59	18.50	-5	1,197	-0.42%
2021/07/21	4.1	18.60	1	18.25	18.20	3.1	1,230	0.25%
2021/07/20	10	19.00	0	0.00	18.80	10	1,277	0.78%
2021/07/19	8	19.95	5	19.78	19.60	3	1,341	0.22%
2021/07/16	18	20.58	16	20.64	20.00	2	1,744	0.11%
2021/07/15	1	19.30	0	0.00	19.30	1	1,869	0.05%
2021/07/14	0	0.00	3	19.25	19.25	-3	1,924	-0.16%
2021/07/13	1	19.50	0	0.00	19.25	1	1,980	0.05%
2021/07/12	13	19.60	0	0.00	19.55	13	2,005	0.65%
2021/07/09	0	0.00	2	19.45	19.40	-2	2,016	-0.10%
2021/07/07	1	19.25	0	0.00	19.25	1	2,178	0.05%
2021/07/06	0	0.00	2	19.35	19.25	-2	2,278	-0.09%
2021/07/02	0	0.00	1	18.80	19.00	-1	2,396	-0.04%
2021/07/01	12	19.08	2	19.50	18.95	10	2,435	0.41%
2021/06/30	1	19.20	1	19.15	19.20	0	2,426	0.00%
2021/06/29	0.1	19.45	1	19.35	19.00	-1	2,450	-0.04%
2021/06/28	1.1	19.39	0	0.00	19.50	1.1	2,496	0.04%
2021/06/23	0.1	18.50	2	18.50	19.00	-1.9	2,725	-0.07%
2021/06/21	1	18.50	0	0.00	18.50	1	3,494	0.03%
2021/06/18	0	0.00	2	19.50	19.25	-2	3,514	-0.06%
2021/06/16	0	0.00	3	19.05	18.90	-3	3,573	-0.08%
2021/06/15	2	19.45	0	0.00	19.45	2	3,586	0.06%
2021/06/11	1	19.50	1	19.60	19.45	0	3,604	0.00%
2021/06/10	10	19.30	10	19.10	19.10	0	3,603	0.00%
2021/06/09	3	19.07	0	0.00	18.90	3	3,620	0.08%
2021/06/02	1	19.40	2	19.35	19.30	-1	3,693	-0.03%
2021/06/01	1	19.65	0	0.00	19.75	1	3,711	0.03%
2021/05/31	0	0.00	5	19.30	19.45	-5	3,737	-0.13%
2021/05/28	11	19.20	5	19.20	19.25	6	3,798	0.16%
2021/05/24	3	18.10	2	18.25	18.70	1	4,857	0.02%
2021/05/21	0	0.00	2	18.20	18.10	-2	5,024	-0.04%
2021/05/19	13	17.52	12	17.51	17.65	1	5,235	0.02%
2021/05/18	1	16.70	3	16.20	16.80	-2	5,425	-0.04%
2021/05/17	0	0.00	25	15.62	15.35	-25	5,473	-0.46%
2021/05/14	0	0.00	18	17.36	16.95	-18	5,471	-0.33%
2021/05/13	20	16.90	21	17.01	17.15	-1	5,519	-0.02%
2021/05/12	3	17.27	2	17.07	16.80	1	5,546	0.02%
2021/05/11	1	18.70	1	18.70	18.30	0	5,579	0.00%
2021/05/07	6	20.25	0	0.00	20.60	6	5,600	0.11%
2021/05/06	7	19.46	3	19.92	19.50	4	5,594	0.07%
2021/05/05	4.1	20.43	1	20.00	20.00	3.1	5,582	0.06%
2021/05/04	11	20.27	7	20.00	20.00	4	5,577	0.07%
2021/05/03	30	22.70	1	22.90	21.65	29	5,537	0.52%
2021/04/29	3	23.53	4	24.00	23.55	-1	5,497	-0.02%
2021/04/28	4	23.60	0	0.00	23.90	4	5,475	0.07%
2021/04/27	7	23.57	1	23.90	23.55	6	5,463	0.11%
2021/04/26	13	24.03	23.2	24.17	23.70	-10.1	5,446	-0.19%
2021/04/23	19.1	24.44	11	24.43	24.20	8.1	5,413	0.15%
2021/04/22	82.1	26.92	44	26.30	25.30	38.1	5,401	0.71%
2021/04/21	32	25.38	23	25.18	26.20	9	5,187	0.17%
2021/04/20	124	24.41	128	24.35	24.15	-4	5,015	-0.08%	大買/大賣/
2021/04/19	41	23.93	45	24.13	24.00	-4	4,980	-0.08%
2021/04/16	29	23.55	21	23.46	23.55	8	4,942	0.16%
2021/04/15	1	22.60	11	22.60	22.65	-10	4,968	-0.20%
2021/04/14	22	22.28	35	22.48	22.35	-13	4,981	-0.26%
2021/04/13	56	23.89	30	23.39	23.00	26	4,968	0.52%
2021/04/12	14	24.09	21	24.18	24.40	-7	4,938	-0.14%
2021/04/09	32	23.74	25	23.75	23.50	7	5,065	0.14%
2021/04/08	9	23.27	22	23.27	23.30	-13	5,095	-0.26%
2021/04/07	5	22.75	12	22.63	22.90	-7	5,072	-0.14%
2021/04/06	3	22.48	10	22.70	22.40	-7	5,094	-0.14%
2021/04/01	8	22.36	3	22.37	22.25	5	5,206	0.10%
2021/03/31	34	22.57	12	22.75	22.35	22	5,235	0.42%
2021/03/30	21	23.07	39	22.96	23.00	-18	5,356	-0.34%
2021/03/29	36	22.36	31	22.40	22.70	5	5,318	0.09%
2021/03/26	21	22.87	12	22.92	22.85	9	5,381	0.17%
2021/03/25	103	23.65	66	23.77	23.05	37	5,506	0.67%	大買/
2021/03/24	37	23.23	41.8	23.57	23.70	-4.8	5,087	-0.09%
2021/03/23	3	21.63	2.1	21.80	21.55	0.9	4,828	0.02%
2021/03/22	6.6	21.49	9	21.66	21.65	-2.5	4,831	-0.05%
2021/03/19	3.3	21.51	16	21.53	21.40	-12.7	4,847	-0.26%
2021/03/18	11	21.23	7	21.35	21.20	4	4,958	0.08%
2021/03/17	13	21.28	12	21.42	21.30	1	5,302	0.02%
2021/03/16	2	21.18	2	21.25	21.20	0	5,381	0.00%
2021/03/15	3	21.05	3	20.95	21.20	0	5,666	0.00%
2021/03/12	2	20.73	1	20.85	20.70	1	5,736	0.02%
2021/03/11	14	20.78	12	20.85	20.85	2	5,752	0.03%
2021/03/10	4	20.48	3	20.58	20.55	1	5,792	0.02%
2021/03/09	10	20.22	7	20.33	20.40	3	5,805	0.05%
2021/03/08	1	20.50	5	20.92	20.60	-4	5,795	-0.07%
2021/03/05	31	20.93	26	20.79	20.75	5	5,789	0.09%
2021/03/04	20	21.03	17	21.20	21.25	3	5,785	0.05%
2021/03/03	10	21.61	17	21.24	21.20	-7	5,833	-0.12%
2021/03/02	25	22.76	36	22.84	22.10	-11	5,874	-0.19%
2021/02/26	63	22.48	31	22.55	22.45	32	5,582	0.57%
2021/02/25	35	22.61	30	22.65	22.70	5	5,441	0.09%
2021/02/24	8	22.26	10	22.41	22.55	-2	5,189	-0.04%
2021/02/23	10	21.69	19	21.92	22.10	-9	4,922	-0.18%
2021/02/22	14	21.34	14	21.11	21.50	0	4,842	0.00%
2021/02/19	6	21.36	27.1	21.54	20.90	-21.1	4,772	-0.44%
2021/02/18	27.1	21.19	25	21.08	21.35	2.1	4,663	0.04%
2021/02/17	1	19.85	0	19.60	19.90	1	4,613	0.02%
2021/02/05	0	0.00	0	18.75	18.70	0	4,665	0.00%
2021/02/04	16	19.31	17	18.97	19.00	-1	4,662	-0.02%
2021/02/03	7	19.31	8	19.36	19.40	-1	4,657	-0.02%
2021/02/02	0	0.00	1	19.60	19.80	-1	4,761	-0.02%
2021/02/01	4	18.24	5	18.71	18.10	-1	4,687	-0.02%
2021/01/29	0	0.00	2	18.15	18.30	-2	4,645	-0.04%
2021/01/28	3	18.83	0	0.00	18.75	3	4,664	0.06%
2021/01/27	1	19.00	5	19.20	19.20	-4	4,738	-0.08%
2021/01/26	7	19.26	17	18.95	18.95	-10	4,752	-0.21%
2021/01/25	2	19.30	38.1	19.10	19.60	-36.1	4,849	-0.74%
2021/01/22	7.1	19.30	7	19.26	19.20	0.1	4,872	0.00%
2021/01/21	5	19.53	9	19.27	19.20	-4	4,873	-0.08%
2021/01/20	3	19.68	4	20.34	19.25	-1	4,948	-0.02%
2021/01/18	5	20.92	8	20.97	21.00	-3	4,951	-0.06%
2021/01/15	5	20.99	3	20.75	20.80	2	5,032	0.04%
2021/01/14	33	21.25	19	21.25	21.10	14	5,011	0.28%
2021/01/13	6	19.98	10	19.32	20.50	-4	4,911	-0.08%
2021/01/12	8	19.30	3	19.25	19.05	5	4,888	0.10%
2021/01/11	4	19.69	3	19.87	19.85	1	4,863	0.02%
2021/01/08	10	19.59	7	19.36	19.35	3	4,832	0.06%
2021/01/07	4	20.41	0	0.00	20.35	4	4,757	0.08%
2021/01/06	21	20.56	31	20.61	20.35	-10	4,723	-0.21%
2021/01/05	33	21.28	31	21.39	21.10	2	4,655	0.04%
2021/01/04	95.1	22.12	40	22.05	21.60	55.1	4,596	1.20%
2020/12/31	27	21.12	25	21.29	20.85	2	4,363	0.05%
2020/12/30	17	21.06	50	20.84	20.65	-33	4,258	-0.78%
2020/12/29	16	21.48	15	21.17	20.90	1	4,213	0.02%
2020/12/28	73	21.72	44	21.75	21.70	29	4,144	0.70%
2020/12/25	25	20.61	25	20.48	20.90	0	4,005	0.00%
2020/12/24	40	21.04	21	21.10	20.55	19	3,945	0.48%
2020/12/23	2	20.03	13	20.22	20.00	-11	3,774	-0.29%
2020/12/22	31	20.55	18	20.29	19.55	13	3,729	0.35%
2020/12/21	30	20.47	26.1	20.44	20.95	3.9	3,592	0.11%
2020/12/18	12	19.28	35	19.61	19.55	-23	3,392	-0.68%
2020/12/17	6	18.60	1	18.75	18.65	5	3,306	0.15%
2020/12/16	5	18.56	0	0.00	18.55	5	3,291	0.15%
2020/12/15	16	19.02	19	18.94	18.50	-3	3,263	-0.09%
2020/12/14	18	19.90	7	19.67	19.65	11	3,211	0.34%
2020/12/11	34	20.57	29	20.50	20.15	5	3,069	0.16%
2020/12/10	3	19.42	2	19.50	19.65	1	2,707	0.04%
2020/12/09	28	19.14	20	18.93	19.60	8	2,613	0.31%
2020/12/08	10	18.20	6	18.13	18.20	4	2,358	0.17%
2020/12/07	4	17.45	6	17.80	17.45	-2	2,274	-0.09%
2020/12/04	1	17.75	5	17.59	17.50	-4	2,247	-0.18%
2020/12/02	0	0.00	1	17.40	17.45	-1	2,192	-0.05%
2020/12/01	2	17.50	0	0.00	17.55	2	2,197	0.09%
2020/11/30	2	17.35	0	0.00	17.40	2	2,191	0.09%
2020/11/27	17	17.59	7	17.86	17.70	10	2,172	0.46%
2020/11/26	2	17.52	3	17.05	17.50	-1	2,092	-0.05%
2020/11/25	2	16.65	0	0.00	16.60	2	1,978	0.10%
2020/11/24	1	17.00	0	0.00	16.95	1	1,952	0.05%
2020/11/23	6.3	17.30	8	17.38	17.15	-1.8	1,935	-0.09%
2020/11/20	9	17.51	7	17.74	17.30	2	1,917	0.10%
2020/11/19	10.3	17.18	4	17.26	17.55	6.3	1,846	0.34%
2020/11/18	3	17.03	3	17.20	16.90	0	1,754	0.00%
2020/11/17	0.3	17.00	0	0.00	16.95	0.3	1,737	0.01%
2020/11/16	21.3	17.30	26	17.33	17.60	-4.8	1,714	-0.28%
2020/11/13	1	15.80	14	16.66	17.20	-13	1,567	-0.83%
2020/11/12	6	16.10	7	15.91	15.70	-1	1,463	-0.07%
2020/11/11	21	16.24	11	16.01	16.00	10	1,462	0.68%
2020/11/10	7	16.05	6	15.91	16.30	1	1,408	0.07%
2020/11/09	0	0.00	1	15.45	15.20	-1	1,254	-0.08%
2020/11/05	6	15.68	3	15.68	15.65	3	1,247	0.24%
2020/11/04	1	16.00	0	0.00	15.80	1	1,207	0.08%
2020/11/03	0	0.00	6	15.65	15.55	-6	1,123	-0.53%
2020/11/02	10	16.00	11	16.21	15.70	-1	1,096	-0.09%
2020/10/30	0	0.00	1	15.20	15.55	-1	981	-0.10%
2020/10/29	0	0.00	2	15.13	15.20	-2	938	-0.21%
2020/10/28	15	15.62	7	15.71	15.40	8	927	0.86%
2020/10/27	0	0.00	20	14.75	15.00	-20	829	-2.41%
2020/10/26	0	0.00	9	14.30	14.70	-9	778	-1.16%
2020/10/23	9	14.89	11	15.22	14.60	-2	757	-0.26%
2020/10/22	8	14.28	15	14.39	14.95	-7	637	-1.10%
2020/10/21	27	14.61	20	14.70	14.50	7	591	1.18%
2020/10/14	9	12.85	0	0.00	12.95	9	470	1.91%
2020/10/05	0	14.15	0	0.00	13.00	0	513	0.00%
2020/09/28	1	12.80	0	0.00	12.75	1	571	0.17%
2020/09/24	1	13.10	0	0.00	12.90	1	607	0.16%
2020/09/07	1	15.50	1	15.15	14.80	0	658	0.00%
2020/09/04	0	0.00	2	14.55	15.35	-2	640	-0.31%
2020/09/01	2	14.40	0	0.00	14.30	2	605	0.33%
2020/08/07	1	13.75	0	0.00	13.65	1	557	0.18%
2020/08/06	0	0.00	1	13.90	13.75	-1	558	-0.18%
2020/07/29	2	13.20	0	0.00	13.30	2	578	0.35%
2020/07/28	0	0.00	1	13.20	13.20	-1	581	-0.17%
2020/07/27	2	13.35	0	0.00	13.35	2	583	0.34%
2020/07/10	2	13.70	0	0.00	13.80	2	581	0.34%
2020/07/09	1	14.30	0	0.00	14.25	1	569	0.18%
2020/07/07	2	14.25	0	0.00	14.05	2	543	0.37%
2020/07/01	1	15.50	0	0.00	15.15	1	491	0.20%
2020/06/30	0	0.00	4	15.06	15.40	-4	437	-0.91%
2020/06/18	0	0.00	1.1	14.02	14.30	-1.1	397	-0.27%
2020/06/12	1	13.25	1	13.35	13.60	0	420	0.00%
2020/06/09	1	14.60	0	0.00	14.45	1	443	0.23%
2020/05/29	3	13.90	3	13.95	13.80	0	465	0.00%
2020/05/27	0	0.00	1	13.90	14.05	-1	466	-0.21%
2020/05/26	1	13.85	0	0.00	13.90	1	468	0.21%
2020/05/21	1	14.25	0	0.00	14.25	1	467	0.21%
2020/05/15	11	13.82	0	0.00	14.00	11	453	2.42%
2020/05/14	1	14.30	1	14.35	14.10	0	451	0.00%
2020/05/13	0	0.00	4	14.70	14.65	-4	445	-0.90%
2020/05/12	1	14.75	0	0.00	14.70	1	444	0.22%
2020/05/11	1	15.00	0	0.00	14.85	1	441	0.23%
2020/05/08	12	14.74	0	0.00	14.65	12	434	2.76%
2020/05/04	0	0.00	1	13.35	14.00	-1	425	-0.23%
2020/04/24	0	0.00	1	12.55	12.55	-1	429	-0.23%
2020/04/17	1	12.70	0	0.00	12.60	1	425	0.24%
2020/04/16	1	12.50	0	0.00	12.55	1	415	0.24%
2020/04/15	5	12.40	0	0.00	12.25	5	415	1.20%
2020/04/01	10	10.15	0	0.00	10.20	10	413	2.42%
2020/03/27	0	0.00	25	10.11	10.05	-25	421	-5.93%
2020/03/26	0	0.00	6	10.15	10.15	-6	421	-1.42%
2020/03/24	6	9.55	0	0.00	9.46	6	419	1.43%
2020/03/19	2	8.74	0	0.00	8.74	2	408	0.49%
2020/03/18	1	10.00	0	0.00	9.71	1	393	0.25%
2020/03/17	2	9.96	5	9.92	9.80	-3	388	-0.77%
2020/03/16	0	0.00	1	10.80	10.65	-1	380	-0.26%
2020/03/13	4	11.65	0	0.00	11.65	4	380	1.05%
2020/03/12	3	13.17	6	13.00	12.90	-3	366	-0.82%
2020/03/11	1	14.75	0	0.00	14.30	1	345	0.29%
2020/03/10	2	14.00	4	14.10	14.40	-2	347	-0.58%
2020/03/09	4	14.50	10	14.45	14.35	-6	346	-1.73%
2020/02/27	1	14.50	0	0.00	14.50	1	457	0.22%
2020/02/13	22	15.39	0	0.00	15.30	22	559	3.93%
2020/02/06	2	15.30	0	0.00	15.45	2	705	0.28%
2020/02/03	0	0.00	10	14.30	14.50	-10	752	-1.33%
2020/01/30	2	16.03	0	0.00	15.65	2	764	0.26%
2020/01/15	0	0.00	7	17.55	17.55	-7	840	-0.83%
2020/01/10	0	0.00	3	17.30	17.30	-3	862	-0.35%
2020/01/08	3	17.10	0	0.00	16.80	3	898	0.33%
2020/01/02	0	0.00	3	18.10	18.20	-3	923	-0.32%
2019/12/27	15	18.10	0	0.00	18.10	15	950	1.58%
2019/12/23	3	17.95	0	0.00	18.15	3	1,284	0.23%
2019/12/16	1	18.05	4	18.15	18.10	-3	1,520	-0.20%
2019/12/13	7	17.93	1	18.10	17.95	6	1,579	0.38%
2019/12/12	7	18.04	0	0.00	17.95	7	1,602	0.44%
2019/12/10	0	0.00	2	18.13	18.10	-2	1,699	-0.12%
2019/12/06	2	18.03	19	18.02	18.05	-17	1,808	-0.94%
2019/12/05	0	0.00	12	18.10	18.05	-12	1,938	-0.62%
2019/12/04	2	17.93	3	18.00	17.95	-1	1,951	-0.05%
2019/12/02	2	17.93	18	18.05	18.05	-16	1,963	-0.81%
2019/11/29	7	18.51	0	0.00	18.25	7	1,968	0.36%
2019/11/28	4	18.70	6	18.80	18.70	-2	1,975	-0.10%
2019/11/27	3	18.48	2	18.60	18.45	1	1,976	0.05%
2019/11/26	3	18.77	6	18.79	18.50	-3	1,987	-0.15%
2019/11/25	11	18.39	3	18.43	18.45	8	1,976	0.40%
2019/11/22	2	18.18	1	18.25	18.25	1	1,985	0.05%
2019/11/21	6	18.20	3	18.28	18.30	3	1,989	0.15%
2019/11/20	10	18.37	1	18.40	18.45	9	1,990	0.45%
2019/11/19	13	18.57	2	18.65	18.45	11	2,013	0.55%
2019/11/18	2	17.88	9	18.44	18.65	-7	2,000	-0.35%
2019/11/15	0	0.00	2	17.95	17.85	-2	1,967	-0.10%
2019/11/14	2	17.80	1	17.85	17.75	1	1,971	0.05%
2019/11/11	42	18.44	10	17.85	17.75	32	1,984	1.61%
2019/11/08	1	18.60	1	18.70	18.85	0	1,973	0.00%
2019/11/07	4	18.60	2	18.63	18.65	2	1,982	0.10%
2019/11/06	6	18.73	7	18.88	18.60	-1	1,954	-0.05%
2019/11/05	2	18.55	7	18.72	18.80	-5	1,925	-0.26%
2019/11/04	7	18.54	9	18.55	18.60	-2	1,911	-0.10%
2019/11/01	5	17.89	8	18.24	18.25	-3	1,891	-0.16%
2019/10/31	2	18.05	3	18.22	18.05	-1	1,885	-0.05%
2019/10/30	6	18.13	2	18.23	18.10	4	1,890	0.21%
2019/10/29	5	18.29	3	18.58	18.15	2	1,901	0.11%
2019/10/28	3	18.37	0	0.00	18.30	3	1,911	0.16%
2019/10/25	19	18.64	12	18.48	18.35	7	1,923	0.36%
2019/10/24	4	18.54	11	18.74	18.80	-7	1,934	-0.36%
2019/10/23	2	18.38	2	18.58	18.35	0	2,005	0.00%
2019/10/22	4	18.51	0	0.00	18.40	4	2,073	0.19%
2019/10/21	9	18.56	7	18.64	18.55	2	2,077	0.10%
2019/10/18	13	18.75	8	18.66	18.65	5	2,078	0.24%
2019/10/17	0	0.00	12	18.68	19.00	-12	2,072	-0.58%
2019/10/16	13	18.42	33	18.54	18.25	-20	2,061	-0.97%
2019/10/14	1	18.05	4	18.18	18.15	-3	2,050	-0.15%
2019/10/09	16	17.62	12	17.61	17.55	4	2,039	0.20%
2019/10/08	10	18.02	2	18.38	17.70	8	2,039	0.39%
2019/10/07	7	18.41	5	18.50	18.35	2	2,026	0.10%
2019/10/04	10	18.52	13	18.46	18.45	-3	2,027	-0.15%
2019/10/03	12	18.55	3	18.68	18.65	9	2,021	0.45%
2019/10/02	6	18.51	4	18.59	18.55	2	2,009	0.10%
2019/10/01	7	18.17	7	18.49	18.85	0	1,995	0.00%
2019/09/27	47	19.49	50	19.19	18.45	-3	1,944	-0.15%
2019/09/26	10	18.45	1	18.80	18.80	9	1,716	0.52%
2019/09/25	7	18.51	1	18.50	18.30	6	1,687	0.36%
2019/09/24	3	18.73	1	18.80	18.70	2	1,684	0.12%
2019/09/23	2	18.65	2	18.80	18.75	0	1,676	0.00%
2019/09/20	12	18.95	17	19.02	18.85	-5	1,655	-0.30%
2019/09/19	12	18.22	4	18.33	18.50	8	1,511	0.53%
2019/09/18	2	18.20	3	18.37	18.20	-1	1,460	-0.07%
2019/09/17	8	18.20	1	18.20	18.25	7	1,407	0.50%
2019/09/16	8	18.06	17	18.14	18.45	-9	1,396	-0.64%
2019/09/12	10	18.17	7	18.21	18.05	3	1,334	0.22%
2019/09/11	6	17.87	6	17.99	18.35	0	1,298	0.00%
2019/09/10	10	18.22	26	18.01	18.05	-16	1,230	-1.30%
2019/09/09	27	18.45	5	18.20	18.65	22	1,196	1.84%
2019/09/06	2	17.38	10	17.68	17.85	-8	1,097	-0.73%
2019/09/05	3	17.53	3	17.68	17.40	0	1,080	0.00%
2019/09/04	4	17.46	3	17.58	17.45	1	1,075	0.09%
2019/09/03	10	17.59	4	17.69	17.45	6	1,072	0.56%
2019/09/02	3	17.43	8	17.58	17.70	-5	1,063	-0.47%
2019/08/30	8	17.53	5	17.74	17.30	3	1,048	0.29%
2019/08/29	8	17.36	3	17.25	17.25	5	1,019	0.49%
2019/08/28	1	17.20	7	17.19	17.20	-6	1,001	-0.60%
2019/08/23	0	0.00	9	16.56	16.45	-9	967	-0.93%
2019/08/22	5	16.80	35	17.20	16.60	-30	965	-3.11%
2019/08/21	0	0.00	52	16.81	17.00	-52	940	-5.53%
2019/08/20	2	16.60	0	0.00	16.55	2	930	0.21%
2019/08/15	29	16.29	1	16.20	16.30	28	933	3.00%
2019/08/13	1	16.40	8	16.40	16.40	-7	933	-0.75%
2019/08/12	0	0.00	5	16.60	16.60	-5	922	-0.54%
2019/08/08	0	0.00	5	15.50	15.60	-5	911	-0.55%
2019/08/07	5	15.18	5	15.60	15.15	0	911	0.00%
2019/08/06	5	15.20	0	0.00	15.40	5	915	0.55%
2019/08/05	0	0.00	1	15.45	15.45	-1	923	-0.11%
2019/08/02	6	16.03	0	0.00	15.90	6	932	0.64%
2019/08/01	6	16.45	0	0.00	16.35	6	954	0.63%
2019/07/31	6	16.33	0	0.00	16.70	6	958	0.63%
2019/07/30	28	16.62	0	0.00	16.60	28	954	2.93%
2019/07/29	21	16.97	1	16.90	16.80	20	949	2.11%
2019/07/26	12	17.14	7	17.16	17.10	5	938	0.53%
2019/07/25	22	17.20	26	17.53	17.25	-4	911	-0.44%
2019/07/24	14	16.44	29	16.30	16.45	-15	792	-1.89%
2019/07/23	2	15.15	0	0.00	15.10	2	747	0.27%
2019/07/22	0	0.00	3	15.07	15.05	-3	784	-0.38%
2019/07/18	2	14.95	0	0.00	14.90	2	986	0.20%
2019/07/15	4	15.00	0	0.00	15.00	4	1,183	0.34%
2019/07/11	10	15.45	30	15.30	15.30	-20	1,230	-1.62%
2019/07/05	0	0.00	10	15.55	15.55	-10	1,701	-0.59%
2019/07/04	0	0.00	4	15.40	15.40	-4	1,741	-0.23%
2019/07/01	3	15.30	0	0.00	15.30	3	2,014	0.15%
2019/06/26	1	15.00	0	0.00	15.05	1	2,464	0.04%
2019/06/25	0	0.00	6	15.13	15.15	-6	2,468	-0.24%
2019/06/24	8	15.15	4	15.35	15.15	4	2,480	0.16%
2019/06/21	2	15.25	10	15.25	15.25	-8	2,513	-0.32%
2019/06/20	0	0.00	1	15.15	15.30	-1	2,510	-0.04%
2019/06/14	0	0.00	4	15.25	15.30	-4	3,046	-0.13%
2019/06/13	4	14.70	0	0.00	14.75	4	3,020	0.13%
2019/06/11	5	14.44	5	14.55	14.55	0	3,034	0.00%
2019/06/10	8	14.48	4	14.55	14.55	4	3,033	0.13%
2019/06/05	0	0.00	5	14.56	14.55	-5	3,037	-0.16%
2019/06/04	0	0.00	1	14.35	14.40	-1	3,037	-0.03%
2019/06/03	4	14.23	2	14.30	14.30	2	3,039	0.07%
2019/05/30	5	14.60	0	0.00	14.60	5	3,028	0.17%
2019/05/27	3	14.17	2	14.20	14.30	1	3,066	0.03%
2019/05/24	6	14.32	4	14.45	14.20	2	3,072	0.07%
2019/05/20	4	14.70	2	14.90	14.55	2	3,049	0.07%
2019/05/17	16	15.34	0	0.00	15.00	16	3,043	0.53%
2019/05/16	5	15.85	0	0.00	15.55	5	3,033	0.16%
2019/05/15	12	16.01	0	0.00	16.05	12	3,022	0.40%
2019/05/13	0	0.00	20	16.15	16.00	-20	3,017	-0.66%
2019/05/10	16	16.65	0	0.00	16.20	16	3,004	0.53%
2019/05/09	3	16.70	2	17.03	16.60	1	3,012	0.03%
2019/05/08	1	17.20	0	0.00	17.10	1	2,981	0.03%
2019/05/07	0	0.00	3	17.70	17.65	-3	2,968	-0.10%
2019/05/06	1	17.95	4	18.05	17.70	-3	2,963	-0.10%
2019/05/03	4	18.58	0	0.00	18.60	4	2,940	0.14%
2019/05/02	1	18.60	0	0.00	18.60	1	2,942	0.03%
2019/04/30	2	18.50	1	18.35	18.50	1	2,943	0.03%
2019/04/29	5	18.64	3	18.77	18.40	2	2,933	0.07%
2019/04/26	0	0.00	1	19.20	18.95	-1	2,917	-0.03%
2019/04/25	7	19.90	0	0.00	19.60	7	2,877	0.24%
2019/04/24	2	19.65	2	19.98	19.80	0	2,807	0.00%
2019/04/23	16	19.60	4	19.79	19.60	12	2,675	0.45%
2019/04/22	2	19.25	10	19.21	19.20	-8	2,538	-0.32%
2019/04/19	22	18.60	0	0.00	18.60	22	2,504	0.88%
2019/04/18	15	18.48	0	0.00	18.35	15	2,494	0.60%
2019/04/17	0	0.00	3	19.05	18.90	-3	2,481	-0.12%
2019/04/16	6	19.03	66	18.97	19.10	-60	2,473	-2.43%
2019/04/15	10	19.80	5	19.76	19.60	5	2,458	0.20%
2019/04/12	50	19.39	6	19.27	19.50	44	2,326	1.89%
2019/04/11	3	19.08	3.1	19.15	19.15	-0.1	2,177	0.00%
2019/04/10	2	19.00	1	19.15	18.95	1	2,070	0.05%
2019/04/09	6	19.08	5	19.09	19.00	1	2,034	0.05%
2019/04/08	10	18.98	8	19.04	18.90	2	1,926	0.10%
2019/04/03	2	18.65	0	0.00	18.60	2	1,828	0.11%
2019/04/02	5	18.76	0	0.00	18.70	5	1,801	0.28%
2019/04/01	5	18.87	13	18.77	19.00	-8	1,745	-0.46%
2019/03/29	59	18.04	76	17.85	17.90	-17	1,427	-1.19%
2019/03/28	5	17.28	0	0.00	17.25	5	1,376	0.36%
2019/03/27	4	17.50	0	0.00	17.45	4	1,401	0.29%
2019/03/26	0	0.00	4	17.68	17.65	-4	1,408	-0.28%
2019/03/22	3	17.80	0	0.00	17.80	3	1,400	0.21%
2019/03/21	0	0.00	3	18.10	18.10	-3	1,388	-0.22%
2019/03/20	4	18.00	31	18.14	18.20	-27	1,404	-1.92%
2019/03/19	25	17.98	8	17.65	18.00	17	1,200	1.42%
2019/03/18	4	16.35	2	16.40	16.40	2	966	0.21%
2019/03/13	0	0.00	1	16.60	16.55	-1	1,043	-0.10%
2019/03/12	2	16.60	0	0.00	16.65	2	1,067	0.19%
2019/03/11	4	16.60	0	0.00	16.60	4	1,120	0.36%
2019/03/07	0	0.00	2	16.80	16.80	-2	1,334	-0.15%
2019/03/06	4	17.03	0	0.00	17.05	4	1,556	0.26%
2019/03/04	0	0.00	2	17.15	17.05	-2	1,812	-0.11%
2019/02/27	3	17.07	0	0.00	17.10	3	1,838	0.16%
2019/02/26	2	17.25	2	17.20	17.20	0	1,880	0.00%
2019/02/25	2	16.85	2	17.05	17.10	0	1,904	0.00%
2019/02/20	2	16.85	10	16.85	16.95	-8	1,952	-0.41%
2019/02/19	3	16.87	1	16.85	16.85	2	1,964	0.10%
2019/02/13	10	17.30	2	17.35	17.25	8	2,004	0.40%
2019/01/30	0	0.00	2	17.30	17.30	-2	2,005	-0.10%
2019/01/29	4	16.80	0	0.00	16.90	4	1,980	0.20%
2019/01/25	0	0.00	3	16.80	16.85	-3	1,985	-0.15%
2019/01/21	1	17.10	2	17.05	17.15	-1	1,997	-0.05%
2019/01/18	0	0.00	2	17.10	17.20	-2	1,995	-0.10%
2019/01/16	3	17.52	0	0.00	17.55	3	1,985	0.15%
2019/01/14	1	17.60	1	17.40	17.30	0	1,973	0.00%
2019/01/11	1	17.40	1	17.50	17.50	0	1,969	0.00%
2019/01/10	1	18.05	2	17.98	17.90	-1	1,953	-0.05%
2019/01/09	1	18.05	6	18.17	17.95	-5	1,945	-0.26%
2019/01/08	2	18.20	2	18.13	18.15	0	1,933	0.00%
2019/01/07	2	18.00	1	18.00	18.05	1	1,924	0.05%
2019/01/02	3	17.65	4	17.63	17.65	-1	1,877	-0.05%
2018/12/28	6	17.58	0	0.00	17.50	6	1,868	0.32%
2018/12/24	10	17.70	0	0.00	17.85	10	1,821	0.55%
2018/12/21	0	0.00	16	17.40	17.35	-16	1,803	-0.89%
2018/12/20	1	17.75	3	17.52	17.25	-2	1,791	-0.11%
2018/12/19	4	17.60	0	0.00	17.50	4	1,759	0.23%
2018/12/18	2	17.70	2	17.85	17.65	0	1,736	0.00%
2018/12/17	2	17.93	2	17.90	17.75	0	1,712	0.00%
2018/12/14	0	0.00	10	17.80	17.85	-10	1,693	-0.59%
2018/12/13	1	17.75	1	17.70	17.95	0	1,668	0.00%
2018/12/12	0	0.00	4	17.26	17.25	-4	1,616	-0.25%
2018/12/11	0	0.00	11	17.00	17.15	-11	1,593	-0.69%
2018/12/10	4	17.10	0	0.00	17.05	4	1,564	0.26%
2018/12/07	0	0.00	1	17.15	17.40	-1	1,539	-0.06%
2018/12/06	15	17.34	1	17.85	16.75	14	1,507	0.93%
2018/12/05	7	17.79	0	0.00	17.85	7	1,461	0.48%
2018/12/04	10	18.18	10	18.20	18.15	0	1,438	0.00%
2018/12/03	12	17.81	3	18.10	18.10	9	1,385	0.65%
2018/11/30	9	18.13	1	18.20	18.00	8	1,309	0.61%
2018/11/29	0	0.00	12	17.96	18.75	-12	1,161	-1.03%
2018/11/28	11	17.86	0	0.00	17.60	11	935	1.18%
2018/11/27	1	17.00	0	0.00	17.05	1	707	0.14%
2018/11/26	0	0.00	1	16.55	16.70	-1	672	-0.15%
2018/11/23	1	16.90	1	17.40	16.55	0	641	0.00%
2018/11/22	3	16.55	12	16.42	17.20	-9	591	-1.52%
2018/11/21	0	0.00	1	16.30	16.35	-1	529	-0.19%
2018/11/20	12	16.28	0	0.00	16.25	12	511	2.35%
2018/11/14	1	15.10	0	0.00	15.15	1	445	0.22%
2018/10/16	0	0.00	6	15.90	15.95	-6	413	-1.45%
2018/10/08	0	0.00	9	16.18	16.30	-9	453	-1.98%
2018/10/05	9	16.37	9	16.82	16.45	0	465	0.00%
2018/10/04	3	17.60	0	0.00	17.70	3	457	0.66%
2018/10/03	3	17.75	0	0.00	17.70	3	462	0.65%
2018/09/26	3	17.35	3	17.53	17.55	0	527	0.00%
2018/09/25	3	17.65	2	17.80	17.80	1	543	0.18%
2018/09/20	0	0.00	15	17.70	17.90	-15	603	-2.49%
2018/08/24	5	18.70	5	18.90	18.85	0	947	0.00%
2018/08/23	18	18.89	2	18.83	18.90	16	952	1.68%
2018/08/22	3	18.50	0	0.00	18.70	3	949	0.32%
2018/08/21	4	18.05	0	0.00	18.65	4	961	0.42%
2018/08/13	0	0.00	10	17.65	17.30	-10	970	-1.03%
2018/08/10	4	18.10	0	0.00	18.10	4	971	0.41%
2018/08/08	1	17.90	0	0.00	18.05	1	985	0.10%
2018/07/20	10	19.70	1	19.65	19.45	9	947	0.95%
2018/07/19	11	19.85	30	20.03	20.00	-19	934	-2.03%
2018/07/18	11	19.84	7	20.09	20.00	4	921	0.43%
2018/07/16	10	19.70	15	19.95	19.65	-5	875	-0.57%
2018/07/12	5	19.30	0	0.00	19.35	5	844	0.59%
2018/07/09	6	19.68	0	0.00	19.60	6	831	0.72%
2018/07/05	3	20.45	0	0.00	20.20	3	819	0.37%
2018/07/04	6	20.38	0	0.00	20.45	6	795	0.75%
2018/06/29	0	0.00	2	20.65	20.55	-2	741	-0.27%
2018/06/28	2	20.00	0	0.00	20.60	2	699	0.29%
2018/06/27	1	20.50	1	20.80	20.55	0	655	0.00%
2018/06/15	0	0.00	10	19.40	18.95	-10	530	-1.89%
2018/06/14	5	19.65	0	0.00	19.40	5	519	0.96%
2018/06/11	0	0.00	1	19.25	19.25	-1	489	-0.20%
2018/06/05	1	18.80	22	18.88	18.90	-21	452	-4.64%
2018/06/04	1	18.55	0	0.00	18.50	1	442	0.23%
2018/06/01	20	18.20	0	0.00	18.05	20	429	4.66%
2018/05/30	5	17.65	0	0.00	17.65	5	437	1.14%
2018/05/29	5	17.25	2	17.55	17.60	3	431	0.70%
2018/05/22	1	16.75	1	16.60	16.65	0	409	0.00%
2018/05/18	1	16.60	0	0.00	16.80	1	417	0.24%
2018/05/14	1	16.80	0	0.00	17.05	1	423	0.24%
2018/04/25	4	17.05	3	17.25	17.40	1	567	0.18%
2018/04/12	0	0.00	1	18.20	18.00	-1	619	-0.16%
2018/03/28	2	18.00	0	0.00	17.80	2	622	0.32%
2018/03/12	0	0.00	5	19.45	19.55	-5	618	-0.81%
2018/03/06	5	20.30	0	0.00	19.80	5	779	0.64%
2018/02/08	0.1	18.35	0	0.00	18.30	0.1	749	0.01%
2018/02/06	0	0.00	18	19.02	18.20	-18	742	-2.42%
2018/01/30	1	21.15	1	21.35	21.30	0	686	0.00%
2018/01/18	1	20.05	0	0.00	19.95	1	569	0.18%
2018/01/16	1	20.25	0	0.00	20.30	1	564	0.18%
2018/01/04	0	0.00	1	19.65	19.60	-1	501	-0.20%