譁裕 (3419)-凱基-竹科券商分點個股進出

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
16.75
漲跌
--
漲幅
0.00%
成交量
312張
產業
上市通信網路類股
188人加入追蹤

立即追蹤
本地時間:13:30

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

譁裕 (3419)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/08	0	0.00	47	16.74	16.75	-47	361	-13.02%
2024/05/06	0	0.00	58	16.68	16.70	-58	358	-16.16%
2024/05/03	0	0.00	86	16.69	16.65	-86	358	-24.00%
2024/04/30	0	0.00	2	16.75	16.45	-2	355	-0.56%
2024/04/23	0	0.00	4	16.00	16.15	-4	361	-1.11%
2024/04/19	1	15.95	0	0.00	15.80	1	365	0.27%
2024/04/16	2	15.98	0	0.00	15.90	2	364	0.55%
2024/04/15	3	16.50	0	0.00	16.45	3	359	0.83%
2024/04/09	0	16.35	0	0.00	16.20	0	346	0.00%
2024/04/03	0	0.00	3	16.20	16.20	-3	345	-0.87%
2024/03/29	0	0.00	0.7	16.10	16.20	-0.7	345	-0.21%
2024/03/18	0	0.00	2	16.10	16.10	-2	364	-0.55%
2024/03/14	2	16.60	0	0.00	16.70	2	369	0.54%
2024/03/13	1	16.20	0	0.00	16.95	1	354	0.28%
2024/03/12	20	16.70	0	0.00	16.65	20	388	5.15%
2024/03/08	2	17.00	0	0.00	16.85	2	382	0.52%
2024/03/07	1	17.20	0	0.00	17.15	1	373	0.27%
2024/03/05	0	0.00	2	17.90	17.75	-2	368	-0.54%
2024/03/04	0	0.00	58	18.01	18.00	-58	365	-15.88%
2024/02/29	0	0.00	3	17.85	17.70	-3	364	-0.82%
2024/02/27	0	0.00	36	18.00	17.80	-36	367	-9.81%
2024/02/26	0	0.00	132	18.02	18.00	-132	368	-35.81%	大賣/鉅額交易
2024/02/22	0	0.00	1	17.95	17.90	-1	368	-0.27%
2024/02/21	0	0.00	12	18.00	17.95	-12	368	-3.26%
2024/02/20	0	0.00	12	18.00	17.95	-12	369	-3.25%
2024/02/19	0	0.00	62	18.02	18.00	-62	375	-16.49%
2024/01/25	0	17.75	0	0.00	17.55	0	383	0.00%
2024/01/18	3	17.10	0	0.00	17.20	3	380	0.79%
2024/01/17	3	17.25	0	0.00	17.20	3	382	0.78%
2024/01/16	1	17.55	0	0.00	17.55	1	381	0.26%
2024/01/11	3	17.85	0	0.00	18.00	3	381	0.79%
2024/01/10	1	17.80	4	17.75	17.75	-3	385	-0.78%
2024/01/09	2	17.88	0	0.00	17.80	2	384	0.52%
2024/01/04	2	18.00	0	0.00	18.00	2	390	0.51%
2023/12/14	0	18.50	0	0.00	18.30	0	445	0.00%
2023/12/13	0	18.70	0	0.00	18.50	0	509	0.00%
2023/12/07	0	0.00	1	19.20	19.00	-1	556	-0.18%
2023/12/06	5	18.56	0	0.00	18.60	5	512	0.98%
2023/12/01	0	0.00	1	18.75	18.75	-1	511	-0.20%
2023/11/22	4	19.00	1	19.00	18.95	3	536	0.56%
2023/11/08	4	19.25	0	0.00	19.05	4	555	0.72%
2023/11/03	0	0.00	1	18.55	18.50	-1	555	-0.18%
2023/10/31	0	0.00	1	18.50	18.50	-1	580	-0.17%
2023/09/28	0	0.00	0.1	18.75	18.90	-0.1	774	-0.02%
2023/09/18	0	0.00	86	20.34	20.05	-86	814	-10.56%
2023/09/15	1	20.05	45	19.92	19.80	-44	757	-5.81%
2023/09/01	0	0.00	12	19.60	19.70	-12	895	-1.34%
2023/08/28	0	0.00	43	19.24	19.25	-43	969	-4.44%
2023/08/24	0	0.00	145	18.52	18.55	-145	1,003	-14.45%	大賣/鉅額交易
2023/08/09	0	0.00	5	19.30	19.20	-5	1,440	-0.35%
2023/08/04	0	0.00	5	20.00	20.20	-5	1,507	-0.33%
2023/08/02	5	20.20	10	20.13	20.15	-5	1,560	-0.32%
2023/08/01	20	20.30	0	0.00	20.10	20	1,587	1.26%
2023/07/25	10	18.90	0	0.00	18.95	10	2,721	0.37%
2023/07/24	1	18.80	0	0.00	18.85	1	2,735	0.04%
2023/07/19	0	0.00	3	19.50	19.50	-3	2,911	-0.10%
2023/07/17	0	0.00	5	19.70	20.05	-5	2,927	-0.17%
2023/07/03	0	0.00	22	20.20	20.35	-22	3,117	-0.71%
2023/06/21	2	20.00	3	19.93	19.90	-1	3,129	-0.03%
2023/06/20	1	20.15	0	0.00	20.05	1	3,154	0.03%
2023/06/16	10	19.50	1	19.75	19.50	9	3,184	0.28%
2023/06/15	0	0.00	4	19.85	19.85	-4	3,150	-0.13%
2023/06/08	0	0.00	160	20.98	20.85	-160	3,118	-5.13%	大賣/鉅額交易
2023/06/07	0	0.00	17	21.52	21.30	-17	3,120	-0.54%
2023/06/06	0	0.00	90	21.27	21.30	-90	3,131	-2.87%
2023/06/05	0	0.00	143	21.75	21.65	-143	3,162	-4.52%	大賣/鉅額交易
2023/06/02	0	0.00	95	21.51	21.40	-95	3,154	-3.01%
2023/06/01	1	21.80	126	21.81	21.65	-125	3,143	-3.98%	大賣/鉅額交易
2023/05/31	0	0.00	122	21.77	21.75	-122	3,138	-3.89%	大賣/鉅額交易
2023/05/30	0	0.00	94	21.46	21.50	-94	3,171	-2.96%
2023/05/29	0	0.00	2	21.40	21.40	-2	3,164	-0.06%
2023/05/26	13	21.21	51	21.30	21.05	-38	3,161	-1.20%
2023/05/25	104	22.39	220	21.91	21.85	-116	3,157	-3.67%	大買/大賣/鉅額交易
2023/05/24	2	21.55	112	21.51	22.35	-110	3,176	-3.46%	大賣/鉅額交易
2023/05/23	0	0.00	1.2	20.44	20.50	-1.2	3,043	-0.04%
2023/05/22	0	0.00	71	20.20	20.30	-71	3,034	-2.34%
2023/05/15	1	19.90	0	0.00	19.90	1	3,075	0.03%
2023/05/11	1	19.85	1	19.70	19.70	0	3,065	0.00%
2023/05/10	2	20.90	68	20.79	20.75	-66	3,024	-2.18%
2023/05/09	3	21.37	2	20.75	20.55	1	3,003	0.03%
2023/05/08	6	21.80	101	21.61	21.65	-95	2,945	-3.23%	大賣/
2023/05/05	3	22.07	3	21.90	21.90	0	2,900	0.00%
2023/05/04	12	22.95	208	22.34	22.30	-196	2,845	-6.89%	大賣/鉅額交易
2023/05/03	144	23.30	486	23.29	23.00	-342	2,593	-13.19%	大買/大賣/鉅額交易
2023/05/02	146	21.29	396	21.43	21.60	-250	2,021	-12.37%	大買/大賣/鉅額交易
2023/04/28	3	20.70	162	20.71	20.45	-159	1,856	-8.57%	大賣/鉅額交易
2023/04/27	10	19.10	0	0.00	19.15	10	1,735	0.58%
2023/04/26	1	19.15	0	0.00	19.45	1	1,727	0.06%
2023/04/25	1	19.35	2	20.00	20.05	-1	1,689	-0.06%
2023/04/21	0	0.00	3	19.15	19.00	-3	1,590	-0.19%
2023/04/19	0	0.00	96	20.43	20.35	-96	1,561	-6.15%
2023/04/18	0	0.00	26	20.85	20.40	-26	1,508	-1.72%
2023/04/17	0	0.00	6	20.40	20.30	-6	1,464	-0.41%
2023/04/12	1	19.20	0	0.00	19.20	1	1,332	0.08%
2023/04/11	5	18.80	0	0.00	19.00	5	1,331	0.38%
2023/04/07	0	0.00	3	18.95	18.95	-3	1,340	-0.22%
2023/03/29	0	0.00	44	19.10	19.15	-44	1,372	-3.20%
2023/03/28	0	0.00	5	19.46	19.30	-5	1,410	-0.35%
2023/03/27	50	20.00	50	19.90	19.75	0	1,431	0.00%
2023/03/24	40	20.18	20	19.70	19.70	20	1,538	1.30%
2023/03/23	24	20.15	0	0.00	20.10	24	1,691	1.42%
2023/03/22	157	19.81	153	19.57	19.60	4	1,840	0.22%	大買/大賣/
2023/03/20	0	0.00	38	18.48	18.50	-38	2,119	-1.79%
2023/03/16	1	18.35	0	0.00	18.20	1	2,133	0.05%
2023/03/15	0	0.00	26	19.02	18.90	-26	2,192	-1.19%
2023/03/10	0	20.00	0	0.00	19.75	0	2,258	0.00%
2023/03/08	4	20.25	128	20.32	20.40	-124	2,289	-5.42%	大賣/鉅額交易
2023/03/06	0	0.00	10	20.00	19.95	-10	2,298	-0.44%
2023/03/02	23	20.09	0	0.00	19.95	23	2,381	0.97%
2023/03/01	1	19.60	0	0.00	19.95	1	2,364	0.04%
2023/02/24	3	19.73	4	19.58	19.65	-1	2,406	-0.04%
2023/02/23	40	19.97	11	19.90	19.85	29	2,447	1.18%
2023/02/22	5	20.04	34	20.08	20.10	-29	2,560	-1.13%
2023/02/20	0	0.00	8	18.90	18.90	-8	3,001	-0.27%
2023/02/16	1	18.85	1	18.85	18.80	0	3,181	0.00%
2023/02/15	20	19.00	20	18.95	18.90	0	3,223	0.00%
2023/02/14	1	18.70	9	18.75	18.95	-8	3,240	-0.25%
2023/02/13	20	18.30	0	0.00	18.40	20	3,397	0.59%
2023/02/10	0	0.00	1	17.85	17.85	-1	3,472	-0.03%
2023/02/07	18	18.29	3	18.20	18.25	15	3,461	0.43%
2023/02/03	10	18.15	0	0.00	17.95	10	3,457	0.29%
2023/02/02	6	18.15	0	0.00	18.25	6	3,450	0.17%
2023/01/16	0	0.00	0	18.70	16.90	0	3,421	0.00%
2023/01/11	5	18.19	4	17.80	17.70	1	3,382	0.03%
2023/01/04	3	18.80	0	0.00	18.65	3	3,351	0.09%
2022/12/30	6	18.51	1	18.45	18.40	5	3,348	0.15%
2022/12/28	1	18.55	1	18.65	18.35	0	3,338	0.00%
2022/12/26	1	18.50	1	18.60	18.65	0	3,323	0.00%
2022/12/23	4	18.35	5	18.50	18.60	-1	3,317	-0.03%
2022/12/19	4	19.73	7	19.60	19.30	-3	3,274	-0.09%
2022/12/16	11	20.82	6	20.37	19.95	5	3,248	0.15%
2022/12/15	32	21.09	138	21.36	21.55	-106	3,129	-3.39%	大賣/鉅額交易
2022/12/14	13	20.80	101	21.73	21.70	-88	2,951	-2.98%	大賣/
2022/12/13	5	20.70	84	21.39	21.35	-79	2,769	-2.85%
2022/12/12	5	20.70	102	21.00	20.90	-97	2,555	-3.80%	大賣/
2022/12/09	1	19.55	1	19.65	19.50	0	2,418	0.00%
2022/12/08	3	19.60	3	19.50	19.50	0	2,424	0.00%
2022/12/07	18	19.58	7	19.49	19.15	11	2,422	0.45%
2022/12/06	2	20.23	1	20.35	19.85	1	2,362	0.04%
2022/12/02	2	20.38	2	20.48	20.35	0	2,315	0.00%
2022/11/30	7	20.04	9	19.97	19.90	-2	2,240	-0.09%
2022/11/29	1	20.15	1	20.25	20.05	0	2,241	0.00%
2022/11/25	8	19.49	3	19.52	19.30	5	2,204	0.23%
2022/11/24	3	19.65	3	19.70	19.55	0	2,186	0.00%
2022/11/23	0	0.00	5	20.05	20.00	-5	2,115	-0.24%
2022/11/22	1	19.85	2	19.85	20.05	-1	2,083	-0.05%
2022/11/21	5	20.62	17.4	20.48	20.30	-12.4	2,039	-0.61%
2022/11/18	4	21.00	7	20.67	20.90	-3	2,006	-0.15%
2022/11/17	20	21.10	21	21.21	21.25	-1	1,868	-0.05%
2022/11/16	6.5	19.59	122	19.81	20.00	-115.5	1,534	-7.53%	大賣/鉅額交易
2022/11/15	10	18.75	100	19.20	19.15	-90	1,378	-6.53%
2022/11/14	0	0.00	50	18.60	18.65	-50	1,382	-3.62%
2022/11/10	10	18.60	59	18.31	18.25	-49	1,354	-3.62%
2022/11/09	17	18.72	102	18.63	18.75	-85	1,310	-6.48%	大賣/
2022/11/08	0	0.00	101	17.80	17.80	-101	1,146	-8.81%	大賣/鉅額交易
2022/11/01	0	0.00	3	15.45	15.55	-3	1,360	-0.22%
2022/10/31	0	0.00	3	15.20	15.20	-3	1,375	-0.22%
2022/10/28	1	15.00	0	0.00	14.90	1	1,380	0.07%
2022/10/13	3	15.53	3	14.85	14.85	0	1,415	0.00%
2022/10/05	0	0.00	2	16.45	16.45	-2	1,395	-0.14%
2022/09/29	1	15.90	0	0.00	15.70	1	1,398	0.07%
2022/09/28	3	15.97	5	15.20	15.20	-2	1,395	-0.14%
2022/09/27	5	16.12	5	16.21	16.45	0	1,390	0.00%
2022/09/22	1	18.20	0	0.00	18.35	1	1,384	0.07%
2022/09/21	1	18.25	1	18.15	18.20	0	1,382	0.00%
2022/09/20	1	18.30	1	18.40	18.50	0	1,380	0.00%
2022/09/16	3	18.70	3	18.50	18.50	0	1,381	0.00%
2022/09/15	4	19.30	5	18.84	18.80	-1	1,386	-0.07%
2022/09/13	2	18.95	2	18.93	18.90	0	1,364	0.00%
2022/09/12	2	18.60	2	18.60	18.75	0	1,361	0.00%
2022/09/07	2	17.43	2	17.53	17.50	0	1,365	0.00%
2022/09/06	3	18.03	2	17.75	17.75	1	1,391	0.07%
2022/09/05	3	19.08	3	18.30	18.30	0	1,376	0.00%
2022/09/01	5	18.83	5	18.85	18.70	0	1,326	0.00%
2022/08/31	1	18.95	1	19.05	19.05	0	1,316	0.00%
2022/08/29	1	18.15	3	18.28	18.25	-2	1,288	-0.16%
2022/08/26	4	19.03	6	19.09	19.00	-2	1,275	-0.16%
2022/08/25	0	0.00	2	19.00	19.00	-2	1,258	-0.16%
2022/08/24	2	18.28	3	18.42	18.35	-1	1,232	-0.08%
2022/08/22	18	18.68	26	18.49	18.30	-8	1,184	-0.68%
2022/08/19	61	19.73	8	19.77	20.25	53	1,060	5.00%
2022/08/18	2	19.45	1	18.70	19.45	1	909	0.11%
2022/08/17	1	18.40	1	18.60	18.45	0	858	0.00%
2022/08/16	4	18.34	3	18.40	18.40	1	846	0.12%
2022/08/15	2	18.60	0	0.00	18.55	2	830	0.24%
2022/08/12	4	18.10	1	18.15	18.20	3	799	0.38%
2022/08/11	12	18.94	11	19.45	18.30	1	713	0.14%
2022/08/09	2	17.10	2	17.25	17.20	0	539	0.00%
2022/08/08	1	17.25	1	17.35	17.35	0	530	0.00%
2022/07/27	0	0.00	1	16.70	16.60	-1	470	-0.21%
2022/07/26	0	0.00	1	16.35	16.50	-1	472	-0.21%
2022/07/22	1	16.95	0	0.00	16.80	1	475	0.21%
2022/07/18	0	0.00	1	16.55	16.50	-1	495	-0.20%
2022/07/14	1	16.00	0	0.00	16.15	1	496	0.20%
2022/07/07	0	0.00	3	15.25	15.75	-3	526	-0.57%
2022/07/06	1	15.45	0	0.00	15.00	1	529	0.19%
2022/06/20	1	16.15	0	0.00	15.90	1	941	0.11%
2022/06/15	1	18.85	0	0.00	18.30	1	939	0.11%
2022/05/31	1	17.75	1	17.80	17.90	0	1,019	0.00%
2022/05/13	0	0.00	1	16.55	16.90	-1	1,284	-0.08%
2022/05/11	2	16.85	1	16.85	16.80	1	1,313	0.08%
2022/05/09	2	17.20	2	16.75	16.80	0	1,362	0.00%
2022/04/25	3	17.40	3	17.15	17.15	0	1,522	0.00%
2022/04/22	2	18.28	2	18.38	18.15	0	1,554	0.00%
2022/04/15	0	0.00	1	18.20	18.15	-1	1,780	-0.06%
2022/04/14	2	19.15	2	18.90	18.85	0	1,832	0.00%
2022/04/11	3	19.05	0	0.00	19.00	3	1,925	0.16%
2022/04/07	6	19.95	0	0.00	19.70	6	1,970	0.30%
2022/04/06	1	20.25	1	20.35	20.25	0	1,995	0.00%
2022/03/31	5	20.87	4	20.70	20.70	1	2,128	0.05%
2022/03/30	7	21.31	6	21.36	21.20	1	2,156	0.05%
2022/03/29	5	21.53	5	21.62	21.60	0	2,194	0.00%
2022/03/28	11	22.00	8.1	22.09	21.65	2.9	2,244	0.13%
2022/03/25	0.1	22.95	5	22.59	23.35	-4.9	2,146	-0.23%
2022/03/24	2	21.40	2	21.55	21.25	0	2,051	0.00%
2022/03/22	0	0.00	1	21.00	21.05	-1	2,353	-0.04%
2022/03/15	7	20.09	7	19.90	19.85	0	4,313	0.00%
2022/03/14	3	20.47	3	20.57	20.55	0	4,987	0.00%
2022/03/10	3	20.72	1	21.10	20.80	2	5,537	0.04%
2022/03/09	4	20.18	5	20.33	20.30	-1	5,702	-0.02%
2022/03/08	2	20.00	9	20.42	20.15	-7	6,048	-0.12%
2022/03/07	6	20.08	7	20.22	20.25	-1	6,491	-0.02%
2022/03/04	3	21.30	0	0.00	21.25	3	6,609	0.05%
2022/03/03	3	21.43	3	21.45	21.45	0	6,688	0.00%
2022/03/02	4	21.34	3	21.35	21.65	1	6,831	0.01%
2022/03/01	0	0.00	1	21.60	21.50	-1	6,933	-0.01%
2022/02/25	0	20.35	4	20.60	20.45	-4	7,056	-0.06%
2022/02/24	5	20.58	4	20.31	20.15	1	7,178	0.01%
2022/02/23	0	0.00	1	21.20	21.10	-1	7,357	-0.01%
2022/02/22	13	20.63	13	20.36	20.30	0	7,442	0.00%
2022/02/21	2	21.05	3	21.20	21.30	-1	7,531	-0.01%
2022/02/18	7	22.39	1	23.00	22.10	6	7,619	0.08%
2022/02/17	1	21.90	1	22.30	21.90	0	8,268	0.00%
2022/02/16	0	0.00	4	22.06	22.05	-4	8,325	-0.05%
2022/02/14	6	22.13	5	21.95	21.95	1	8,439	0.01%
2022/02/11	1	23.10	0	0.00	22.80	1	8,441	0.01%
2022/02/10	3	23.27	0	0.00	22.75	3	8,435	0.04%
2022/02/09	3	23.08	2	23.13	23.40	1	8,412	0.01%
2022/02/08	3	22.95	0	0.00	22.90	3	8,378	0.04%
2022/02/07	4	22.55	2	22.28	22.85	2	8,363	0.02%
2022/01/26	2	21.63	10	21.70	21.55	-8	8,344	-0.10%
2022/01/25	13	21.73	6	21.70	21.70	7	8,333	0.08%
2022/01/24	3	21.43	8	21.37	22.05	-5	8,312	-0.06%
2022/01/21	5	22.39	5	22.17	22.05	0	8,294	0.00%
2022/01/20	4	22.59	4	22.74	22.75	0	8,287	0.00%
2022/01/19	8	22.30	3	22.72	22.80	5	8,285	0.06%
2022/01/18	3	22.78	3	22.93	22.70	0	8,261	0.00%
2022/01/13	0	0.00	2	22.50	22.45	-2	8,140	-0.02%
2022/01/11	11	22.91	15	22.81	22.45	-4	8,076	-0.05%
2022/01/10	6	23.57	1	23.75	23.70	5	8,012	0.06%
2022/01/07	14	23.34	5	23.30	23.05	9	7,938	0.11%
2022/01/06	5	24.55	1	24.95	24.45	4	7,856	0.05%
2022/01/05	3	25.02	104	25.40	24.80	-101	7,830	-1.29%	大賣/鉅額交易
2022/01/04	6	25.32	4	25.66	25.65	2	7,778	0.03%
2022/01/03	3	25.60	3	25.87	25.45	0	7,749	0.00%
2021/12/30	2	25.60	0	0.00	25.55	2	7,718	0.03%
2021/12/29	2	25.65	2	25.78	25.90	0	7,677	0.00%
2021/12/28	4	25.78	4	25.91	25.40	0	7,633	0.00%
2021/12/27	12	26.19	12	26.27	26.00	0	7,572	0.00%
2021/12/24	6	26.12	7	26.09	25.60	-1	7,487	-0.01%
2021/12/23	6	26.10	2	26.18	26.05	4	7,440	0.05%
2021/12/22	0	0.00	1	26.30	25.90	-1	7,375	-0.01%
2021/12/21	1	25.55	0	0.00	25.70	1	7,292	0.01%
2021/12/20	4	25.48	4	25.63	25.60	0	7,241	0.00%
2021/12/17	8	25.83	14	25.71	25.40	-6	7,179	-0.08%
2021/12/16	7	27.24	15	27.11	26.85	-8	7,033	-0.11%
2021/12/15	129	26.71	18	26.33	27.15	111	6,855	1.62%	大買/鉅額交易
2021/12/14	27	27.03	24	27.33	26.20	3	6,673	0.04%
2021/12/13	35	30.54	53	31.23	29.05	-18	6,320	-0.28%
2021/12/10	1	28.55	21	28.61	30.00	-20	5,483	-0.36%
2021/12/09	12	28.78	149	28.72	28.10	-137	5,187	-2.64%	大賣/鉅額交易
2021/12/08	77	28.12	92	28.79	27.90	-15	4,841	-0.31%
2021/12/07	196	26.26	47	26.73	26.75	149	4,150	3.59%	大買/鉅額交易
2021/12/03	3	25.82	4	26.03	24.95	-1	3,595	-0.03%
2021/12/02	3	25.33	1	27.75	24.85	2	3,422	0.06%
2021/12/01	14	27.53	4	27.41	27.60	10	3,071	0.33%
2021/11/30	0	0.00	152	30.68	30.25	-152	2,604	-5.84%	大賣/鉅額交易
2021/11/29	1	29.90	5	28.87	29.50	-4	2,465	-0.16%
2021/11/26	3	29.12	2	29.85	29.60	1	2,377	0.04%
2021/11/25	5	31.95	9	32.03	31.80	-4	2,221	-0.18%
2021/11/24	3	28.93	29	30.76	30.80	-26	2,104	-1.24%
2021/11/23	5	28.86	105	29.69	28.00	-100	1,957	-5.11%	大賣/
2021/11/22	11	29.01	25	29.60	29.65	-14	1,822	-0.77%
2021/11/19	42	27.55	49	27.29	27.50	-7	1,621	-0.43%
2021/11/18	0	0.00	11.1	27.07	27.05	-11.1	1,519	-0.73%
2021/11/17	60.1	26.39	41	25.89	26.60	19.1	1,390	1.37%
2021/11/16	165	26.61	150	26.24	25.40	15	1,265	1.19%	大買/大賣/
2021/11/15	0	0.00	13	24.40	24.40	-13	562	-2.31%
2021/11/11	0	0.00	3	20.20	20.20	-3	428	-0.70%
2021/11/09	1	16.35	7	16.26	16.75	-6	361	-1.66%
2021/11/04	1	16.45	10	16.31	16.30	-9	365	-2.46%
2021/10/29	10	16.00	0	0.00	16.05	10	372	2.69%
2021/10/27	10	16.00	0	0.00	16.60	10	369	2.70%
2021/09/23	2	14.80	0	0.00	14.85	2	761	0.26%
2021/09/22	0	0.00	10	14.45	14.60	-10	767	-1.30%
2021/09/17	20	14.90	0	0.00	15.00	20	772	2.59%
2021/09/10	0	0.00	2	15.35	15.30	-2	797	-0.25%
2021/08/26	0	0.00	2	16.05	16.05	-2	860	-0.23%
2021/08/25	10	16.65	0	0.00	16.65	10	868	1.15%
2021/08/19	2	16.00	0	0.00	15.85	2	885	0.23%
2021/08/18	0	0.00	2.8	16.21	16.45	-2.8	887	-0.31%
2021/08/13	2	16.55	0	0.00	16.55	2	904	0.22%
2021/08/11	0	0.00	1	17.40	16.90	-1	915	-0.11%
2021/08/10	21	17.60	0	0.00	17.20	21	922	2.28%
2021/08/09	5	18.00	0	0.00	17.90	5	934	0.54%
2021/07/30	6	18.65	0	0.00	18.55	6	1,060	0.57%
2021/07/27	0	0.00	10	19.73	19.55	-10	1,135	-0.88%
2021/07/26	0	0.00	2	19.78	20.50	-2	1,157	-0.17%
2021/07/22	0	0.00	1	18.40	18.50	-1	1,197	-0.08%
2021/07/21	10	18.65	2	18.33	18.20	8	1,230	0.65%
2021/07/20	1	19.25	0	0.00	18.80	1	1,277	0.08%
2021/07/19	4	19.83	0	0.00	19.60	4	1,341	0.30%
2021/07/16	20	20.37	2	20.25	20.00	18	1,744	1.03%
2021/07/13	0	0.00	1	19.75	19.25	-1	1,980	-0.05%
2021/07/08	1	19.50	1	19.50	19.50	0	2,095	0.00%
2021/07/07	0	0.00	3	19.35	19.25	-3	2,178	-0.14%
2021/07/05	20	19.25	0	0.00	19.45	20	2,345	0.85%
2021/07/01	2	19.10	0	0.00	18.95	2	2,435	0.08%
2021/06/25	1	19.45	0	0.00	19.30	1	2,580	0.04%
2021/06/22	2	18.40	0	0.00	18.40	2	3,226	0.06%
2021/06/21	0	0.00	10	18.52	18.50	-10	3,494	-0.29%
2021/06/17	10	19.40	0	0.00	19.40	10	3,544	0.28%
2021/06/11	1	19.70	0	0.00	19.45	1	3,604	0.03%
2021/06/08	2	19.05	0	0.00	19.00	2	3,631	0.06%
2021/05/21	0	0.00	3	18.00	18.10	-3	5,024	-0.06%
2021/05/20	0	0.00	7	17.40	17.10	-7	5,099	-0.14%
2021/05/18	13	16.20	0	0.00	16.80	13	5,425	0.24%
2021/05/17	0	0.00	3	15.75	15.35	-3	5,473	-0.05%
2021/05/12	4	16.90	21.3	17.20	16.80	-17.3	5,546	-0.31%
2021/05/11	1	18.20	1	18.70	18.30	0	5,579	0.00%
2021/05/07	1	19.95	0	0.00	20.60	1	5,600	0.02%
2021/05/06	2	19.78	0	0.00	19.50	2	5,594	0.04%
2021/05/05	0	0.00	1	20.00	20.00	-1	5,582	-0.02%
2021/05/04	13	19.95	1	21.10	20.00	12	5,577	0.22%
2021/05/03	7	22.29	2	23.25	21.65	5	5,537	0.09%
2021/04/29	3	23.48	0	0.00	23.55	3	5,497	0.05%
2021/04/28	2	23.65	0	0.00	23.90	2	5,475	0.04%
2021/04/27	16	23.69	15	23.55	23.55	1	5,463	0.02%
2021/04/26	2	23.98	4	23.78	23.70	-2	5,446	-0.04%
2021/04/23	1	24.30	6	24.63	24.20	-5	5,413	-0.09%
2021/04/22	30	26.70	20	25.41	25.30	10	5,401	0.19%
2021/04/21	6	26.16	9	24.83	26.20	-3	5,187	-0.06%
2021/04/20	20	24.53	22	24.16	24.15	-2	5,015	-0.04%
2021/04/19	0	0.00	22.4	24.15	24.00	-22.4	4,980	-0.45%
2021/04/16	22	23.70	0	0.00	23.55	22	4,942	0.45%
2021/04/14	2	21.73	11	21.65	22.35	-9	4,981	-0.18%
2021/04/13	12	24.11	11	23.86	23.00	1	4,968	0.02%
2021/04/12	3	24.75	7	23.83	24.40	-4	4,938	-0.08%
2021/04/09	5	23.60	0	0.00	23.50	5	5,065	0.10%
2021/04/08	41	23.29	4.4	23.38	23.30	36.6	5,095	0.72%
2021/04/07	0	0.00	0.1	22.80	22.90	-0.1	5,072	0.00%
2021/04/06	0	0.00	2	22.58	22.40	-2	5,094	-0.04%
2021/04/01	1	22.35	0	0.00	22.25	1	5,206	0.02%
2021/03/31	3	22.37	0	0.00	22.35	3	5,235	0.06%
2021/03/30	12	23.05	10	23.00	23.00	2	5,356	0.04%
2021/03/29	6	22.30	6	22.30	22.70	0	5,318	0.00%
2021/03/26	3	23.20	0	0.00	22.85	3	5,381	0.06%
2021/03/25	40	23.95	23	24.00	23.05	17	5,506	0.31%
2021/03/24	0	0.00	41.1	22.95	23.70	-41.1	5,087	-0.81%
2021/03/23	0	0.00	6	21.55	21.55	-6	4,828	-0.12%
2021/03/22	10	21.65	0	0.00	21.65	10	4,831	0.21%
2021/03/18	1	21.25	9	21.27	21.20	-8	4,958	-0.16%
2021/03/17	0	0.00	1	21.30	21.30	-1	5,302	-0.02%
2021/03/12	0	0.00	23	20.79	20.70	-23	5,736	-0.40%
2021/03/09	7	20.45	11	20.16	20.40	-4	5,805	-0.07%
2021/03/08	1	21.00	7	20.65	20.60	-6	5,795	-0.10%
2021/03/05	0	0.00	2	21.05	20.75	-2	5,789	-0.03%
2021/03/04	0	21.08	0	0.00	21.25	0	5,785	0.00%
2021/03/03	10	21.90	11	21.48	21.20	-1	5,833	-0.02%
2021/03/02	1	23.00	70	22.83	22.10	-69	5,874	-1.17%
2021/02/26	21	22.76	9	22.70	22.45	12	5,582	0.21%
2021/02/25	46	22.53	59	22.53	22.70	-13	5,441	-0.24%
2021/02/24	13	22.33	41.2	22.39	22.55	-28.2	5,189	-0.54%
2021/02/23	75	22.03	19	21.68	22.10	56	4,922	1.14%
2021/02/22	0	0.00	9	21.50	21.50	-9	4,842	-0.19%
2021/02/19	4	21.56	12	21.62	20.90	-8	4,772	-0.17%
2021/02/18	13	20.88	3	21.28	21.35	10	4,663	0.21%
2021/02/05	0	0.00	2.1	18.73	18.70	-2.1	4,665	-0.05%
2021/02/03	0	19.65	0	0.00	19.40	0	4,657	0.00%
2021/02/02	1	19.65	1	18.55	19.80	0	4,761	0.00%
2021/02/01	1	18.25	1	19.05	18.10	0	4,687	0.00%
2021/01/29	0	0.00	54	18.70	18.30	-54	4,645	-1.16%
2021/01/28	0	0.00	20	18.82	18.75	-20	4,664	-0.43%
2021/01/27	0	0.00	3	19.30	19.20	-3	4,738	-0.06%
2021/01/26	2	18.95	0	0.00	18.95	2	4,752	0.04%
2021/01/22	0	0.00	20	19.35	19.20	-20	4,872	-0.41%
2021/01/21	2	19.75	2	19.15	19.20	0	4,873	0.00%
2021/01/20	1	19.50	3	20.60	19.25	-2	4,948	-0.04%
2021/01/18	0	0.00	5	20.57	21.00	-5	4,951	-0.10%
2021/01/14	124	21.21	20	21.30	21.10	104	5,011	2.08%	大買/鉅額交易
2021/01/12	0.1	19.75	2	19.10	19.05	-1.9	4,888	-0.04%
2021/01/11	4	19.88	1	19.90	19.85	3	4,863	0.06%
2021/01/08	1	20.25	30	19.10	19.35	-29	4,832	-0.60%
2021/01/07	1	20.70	21	20.58	20.35	-20	4,757	-0.42%
2021/01/06	5	21.08	22	20.34	20.35	-17	4,723	-0.36%
2021/01/05	65	21.34	0	0.00	21.10	65	4,655	1.40%
2021/01/04	14	21.76	187.7	21.85	21.60	-173.7	4,596	-3.78%	大賣/鉅額交易
2020/12/31	0	0.00	10.2	21.27	20.85	-10.2	4,363	-0.23%
2020/12/30	20	20.96	5	21.00	20.65	15	4,258	0.35%
2020/12/29	11.3	21.18	6	21.18	20.90	5.3	4,213	0.13%
2020/12/28	11	21.65	53	21.68	21.70	-42	4,144	-1.01%
2020/12/25	70	20.79	1	20.40	20.90	69	4,005	1.72%
2020/12/24	32.2	21.16	11	20.76	20.55	21.2	3,945	0.54%
2020/12/23	0	0.00	7	20.26	20.00	-7	3,774	-0.19%
2020/12/22	8	20.84	54	20.67	19.55	-46	3,729	-1.23%
2020/12/21	51	20.35	54	20.53	20.95	-3	3,592	-0.08%
2020/12/18	70	19.73	0	0.00	19.55	70	3,392	2.06%
2020/12/17	0	0.00	8	18.62	18.65	-8	3,306	-0.24%
2020/12/16	0	0.00	38	18.73	18.55	-38	3,291	-1.15%
2020/12/15	11	19.06	6	18.55	18.50	5	3,263	0.15%
2020/12/14	69	20.23	7	20.01	19.65	62	3,211	1.93%
2020/12/11	43	20.56	571	20.35	20.15	-528	3,069	-17.20%	大賣/鉅額交易
2020/12/10	2	19.35	24	19.72	19.65	-22	2,707	-0.81%
2020/12/09	78	19.62	3	19.75	19.60	75	2,613	2.87%
2020/12/08	6	18.00	4	18.00	18.20	2	2,358	0.08%
2020/12/07	1	17.65	2	17.60	17.45	-1	2,274	-0.04%
2020/12/04	0	0.00	5	17.60	17.50	-5	2,247	-0.22%
2020/12/03	0	0.00	2	17.35	17.35	-2	2,189	-0.09%
2020/12/02	5	17.55	0	0.00	17.45	5	2,192	0.23%
2020/12/01	0	0.00	1	17.50	17.55	-1	2,197	-0.05%
2020/11/30	0	0.00	1	17.40	17.40	-1	2,191	-0.05%
2020/11/27	7	17.88	5	17.80	17.70	2	2,172	0.09%
2020/11/26	0	17.40	2	17.20	17.50	-2	2,092	-0.10%
2020/11/20	12	17.68	1	17.90	17.30	11	1,917	0.57%
2020/11/19	0	18.28	23	17.20	17.55	-23	1,846	-1.25%
2020/11/18	9	16.94	1	16.95	16.90	8	1,754	0.46%
2020/11/17	0	0.00	26	17.11	16.95	-26	1,737	-1.50%
2020/11/16	20	17.45	0	0.00	17.60	20	1,714	1.17%
2020/11/13	0	0.00	13	16.37	17.20	-13	1,567	-0.83%
2020/11/11	0	0.00	19	16.11	16.00	-19	1,462	-1.30%
2020/11/10	15	16.13	15	15.96	16.30	0	1,408	0.00%
2020/11/02	3	16.40	10	16.20	15.70	-7	1,096	-0.64%
2020/10/30	3	15.25	0	0.00	15.55	3	981	0.31%
2020/10/29	0	0.00	20	15.14	15.20	-20	938	-2.13%
2020/10/28	1	15.35	1	15.35	15.40	0	927	0.00%
2020/10/27	0	0.00	1	14.50	15.00	-1	829	-0.12%
2020/10/23	5	15.00	0	0.00	14.60	5	757	0.66%
2020/10/22	0	0.00	3	14.50	14.95	-3	637	-0.47%
2020/10/21	4	14.55	8	14.25	14.50	-4	591	-0.68%
2020/10/20	5	12.90	0	0.00	14.30	5	484	1.03%
2020/10/19	5	12.90	0	0.00	13.00	5	459	1.09%
2020/10/12	0	0.00	32	12.87	12.65	-32	475	-6.72%
2020/10/08	0	0.00	18	13.01	13.05	-18	481	-3.74%
2020/10/05	0	0.00	23	12.90	13.00	-23	513	-4.48%
2020/09/24	3	12.90	0	0.00	12.90	3	607	0.49%
2020/09/23	2	13.25	3	13.25	13.20	-1	613	-0.16%
2020/09/21	0	0.00	2	13.50	13.50	-2	711	-0.28%
2020/09/18	0	0.00	12	13.50	13.55	-12	711	-1.69%
2020/09/17	0	0.00	10	13.55	13.50	-10	709	-1.41%
2020/09/14	0	0.00	2	13.60	13.50	-2	705	-0.28%
2020/09/11	12	13.63	12	13.40	13.55	0	704	0.00%
2020/09/10	10	14.73	0	0.00	14.70	10	665	1.50%
2020/09/01	0	0.00	5	14.40	14.30	-5	605	-0.83%
2020/08/28	0	0.00	5	14.30	14.30	-5	607	-0.82%
2020/08/26	0.1	14.15	0	0.00	14.15	0.1	605	0.02%
2020/08/24	0	0.00	2	13.90	13.95	-2	598	-0.33%
2020/08/19	0	0.00	10	14.50	14.35	-10	595	-1.68%
2020/08/18	0	0.00	20	14.68	14.60	-20	589	-3.39%
2020/08/17	0	0.00	2	14.35	14.50	-2	578	-0.35%
2020/08/13	0	0.00	10	13.96	13.85	-10	565	-1.77%
2020/08/12	4	13.95	75	13.87	13.95	-71	562	-12.62%
2020/08/11	0	0.00	120	14.03	13.95	-120	561	-21.35%	大賣/鉅額交易
2020/08/07	5	13.70	0	0.00	13.65	5	557	0.90%
2020/08/06	28	13.71	0	0.00	13.75	28	558	5.01%
2020/08/03	84	13.53	0	0.00	13.55	84	570	14.72%
2020/07/31	1	13.40	0	0.00	13.50	1	572	0.17%
2020/07/30	15	13.43	0	0.00	13.40	15	575	2.61%
2020/07/29	30	13.33	0	0.00	13.30	30	578	5.18%
2020/07/28	33	13.37	0	0.00	13.20	33	581	5.68%
2020/07/24	30	13.77	0	0.00	13.70	30	588	5.09%
2020/07/23	2	14.20	0	0.00	14.10	2	591	0.34%
2020/07/13	22	14.15	0	0.00	14.25	22	583	3.77%
2020/07/09	0	0.00	10	14.25	14.25	-10	569	-1.76%
2020/07/06	0	0.00	226	14.12	14.55	-226	528	-42.76%	大賣/鉅額交易
2020/07/03	10	15.23	0	0.00	15.20	10	507	1.97%
2020/07/02	14	15.10	0	0.00	15.15	14	501	2.79%
2020/07/01	22	15.20	0	0.00	15.15	22	491	4.47%
2020/06/30	62	14.89	33	15.20	15.40	29	437	6.62%
2020/06/29	11	13.90	0	0.00	14.00	11	388	2.83%
2020/06/23	9	14.32	5	14.25	14.25	4	390	1.02%
2020/06/19	16	14.43	0	0.00	14.35	16	397	4.03%
2020/06/18	2	14.30	0	0.00	14.30	2	397	0.50%
2020/06/17	30	14.07	0	0.00	14.00	30	391	7.66%
2020/06/16	0	0.00	8.1	13.93	13.90	-8.1	397	-2.04%
2020/06/12	17	13.22	0	0.00	13.60	17	420	4.04%
2020/06/11	38	13.96	0	0.00	13.70	38	429	8.85%
2020/06/10	5	14.30	0	0.00	14.35	5	427	1.17%
2020/06/09	8	14.49	0	0.00	14.45	8	443	1.80%
2020/06/04	0	0.00	2	14.15	14.15	-2	463	-0.43%
2020/06/02	7	13.95	0	0.00	14.05	7	466	1.50%
2020/06/01	0	0.00	0.5	14.10	14.10	-0.5	466	-0.11%
2020/05/22	12	13.91	1	14.00	13.90	11	467	2.35%
2020/05/21	0	0.00	5	14.26	14.25	-5	467	-1.07%
2020/05/20	0	0.00	2	14.10	14.05	-2	461	-0.43%
2020/05/19	0	0.00	2	13.85	13.85	-2	457	-0.44%
2020/05/18	0	0.00	1	14.10	13.80	-1	455	-0.22%
2020/05/15	1	13.80	3	13.97	14.00	-2	453	-0.44%
2020/05/14	2	14.20	0	0.00	14.10	2	451	0.44%
2020/05/11	0	0.00	3	15.20	14.85	-3	441	-0.68%
2020/05/08	10	14.60	0	0.00	14.65	10	434	2.30%
2020/05/07	0	0.00	1	14.30	14.60	-1	430	-0.23%
2020/05/06	0	0.00	2	14.35	14.15	-2	429	-0.47%
2020/05/05	2	14.35	5	14.45	14.35	-3	428	-0.70%
2020/04/30	3	13.92	6	14.03	13.95	-3	426	-0.70%
2020/04/29	4	14.18	10	14.15	13.95	-6	430	-1.39%
2020/04/28	6	13.80	1	13.30	13.95	5	426	1.17%
2020/04/27	0	0.00	1	12.90	12.85	-1	430	-0.23%
2020/04/23	0	0.00	2	12.53	12.60	-2	432	-0.46%
2020/04/22	0	0.00	4	11.83	12.20	-4	429	-0.93%
2020/04/21	2	12.15	0	0.00	12.00	2	428	0.47%
2020/04/20	0	0.00	2	12.55	12.60	-2	424	-0.47%
2020/04/17	1	12.60	1	12.65	12.60	0	425	0.00%
2020/04/15	3	12.33	4	12.30	12.25	-1	415	-0.24%
2020/04/14	5	12.20	0	0.00	12.25	5	415	1.20%
2020/04/13	3	11.80	0	0.00	11.85	3	421	0.71%
2020/04/09	0	0.00	12	11.92	11.65	-12	429	-2.80%
2020/04/08	1	11.25	5	11.35	11.60	-4	420	-0.95%
2020/04/07	0	0.00	1	10.55	10.55	-1	409	-0.24%
2020/03/26	5	10.15	0	0.00	10.15	5	421	1.19%
2020/03/25	2	10.15	0	0.00	10.15	2	419	0.48%
2020/03/23	2	9.10	1	9.10	9.13	1	416	0.24%
2020/03/20	20	9.61	0	0.00	9.61	20	417	4.79%
2020/03/13	3	11.65	0	0.00	11.65	3	380	0.79%
2020/03/12	3	13.27	0	0.00	12.90	3	366	0.82%
2020/03/10	2	14.00	0	0.00	14.40	2	347	0.58%
2020/03/09	1	14.55	0	0.00	14.35	1	346	0.29%
2020/03/06	1	14.85	0	0.00	14.90	1	344	0.29%
2020/02/25	2	15.00	0	0.00	15.00	2	456	0.44%
2020/02/20	0	0.00	2	15.45	15.35	-2	491	-0.41%
2020/02/19	2	15.45	0	0.00	15.35	2	532	0.38%
2020/02/12	0	0.00	13	15.40	15.40	-13	597	-2.17%
2020/02/11	0	0.00	10	15.20	15.15	-10	615	-1.62%
2020/02/10	1	14.75	0	0.00	14.90	1	650	0.15%
2020/02/06	0.8	15.45	0	0.00	15.45	0.8	705	0.12%
2020/02/05	1	15.30	0	0.00	15.15	1	731	0.14%
2020/01/30	7	15.76	0	0.00	15.65	7	764	0.92%
2020/01/17	0	0.00	1	17.60	17.50	-1	777	-0.13%
2020/01/07	8	17.39	0	0.00	17.20	8	897	0.89%
2020/01/02	2	18.20	2	18.10	18.20	0	923	0.00%
2019/12/23	10	17.93	0	0.00	18.15	10	1,284	0.78%
2019/12/20	0	0.00	1	18.00	18.00	-1	1,291	-0.08%
2019/12/19	0	0.00	2	18.00	17.90	-2	1,300	-0.15%
2019/12/13	0	0.00	3	18.00	17.95	-3	1,579	-0.19%
2019/12/12	2	17.95	12	18.01	17.95	-10	1,602	-0.62%
2019/12/11	10	18.20	1	18.15	18.15	9	1,664	0.54%
2019/12/09	0	0.00	1	18.05	18.05	-1	1,764	-0.06%
2019/12/02	0	0.00	1	17.85	18.05	-1	1,963	-0.05%
2019/11/28	0	0.00	16	18.81	18.70	-16	1,975	-0.81%
2019/11/27	0	0.00	31	18.52	18.45	-31	1,976	-1.57%
2019/11/26	19	19.03	0	0.00	18.50	19	1,987	0.96%
2019/11/25	4	18.39	0	0.00	18.45	4	1,976	0.20%
2019/11/22	7	18.34	0	0.00	18.25	7	1,985	0.35%
2019/11/20	0	0.00	2	18.35	18.45	-2	1,990	-0.10%
2019/11/15	30	17.98	0	0.00	17.85	30	1,967	1.52%
2019/11/14	85	17.88	2	18.00	17.75	83	1,971	4.21%
2019/11/13	2	18.20	0	0.00	18.00	2	1,967	0.10%
2019/11/07	0	0.00	10	18.65	18.65	-10	1,982	-0.50%
2019/11/06	0	0.00	10	18.70	18.60	-10	1,954	-0.51%
2019/11/05	0	0.00	10	18.60	18.80	-10	1,925	-0.52%
2019/11/01	0	0.00	10	18.35	18.25	-10	1,891	-0.53%
2019/10/31	5	18.10	0	0.00	18.05	5	1,885	0.27%
2019/10/29	2	18.55	0	0.00	18.15	2	1,901	0.11%
2019/10/28	2	18.30	0	0.00	18.30	2	1,911	0.10%
2019/10/25	0	0.00	10	18.55	18.35	-10	1,923	-0.52%
2019/10/24	5	19.00	4	18.68	18.80	1	1,934	0.05%
2019/10/23	2	18.30	0	0.00	18.35	2	2,005	0.10%
2019/10/18	1	18.80	0	0.00	18.65	1	2,078	0.05%
2019/10/17	0	0.00	12	18.92	19.00	-12	2,072	-0.58%
2019/10/09	0	0.00	1	17.60	17.55	-1	2,039	-0.05%
2019/10/08	1	17.80	18	17.79	17.70	-17	2,039	-0.83%
2019/10/07	1	18.45	5	18.50	18.35	-4	2,026	-0.20%
2019/10/04	1	18.45	0	0.00	18.45	1	2,027	0.05%
2019/10/03	1	18.65	0	0.00	18.65	1	2,021	0.05%
2019/10/02	1	18.80	0	0.00	18.55	1	2,009	0.05%
2019/09/27	23	19.52	26	19.42	18.45	-3	1,944	-0.15%
2019/09/23	5	18.76	6	18.75	18.75	-1	1,676	-0.06%
2019/09/20	3	18.80	3	19.15	18.85	0	1,655	0.00%
2019/09/19	0	0.00	3	18.20	18.50	-3	1,511	-0.20%
2019/09/17	1	18.20	0	0.00	18.25	1	1,407	0.07%
2019/09/16	2	18.13	1	17.95	18.45	1	1,396	0.07%
2019/09/12	3	18.22	0	0.00	18.05	3	1,334	0.22%
2019/09/10	0	0.00	6	18.03	18.05	-6	1,230	-0.49%
2019/09/09	0	0.00	8	18.45	18.65	-8	1,196	-0.67%
2019/09/06	1	17.45	0	0.00	17.85	1	1,097	0.09%
2019/09/05	2	17.58	0	0.00	17.40	2	1,080	0.19%
2019/09/02	0	0.00	1	17.35	17.70	-1	1,063	-0.09%
2019/08/30	82	17.89	80	17.35	17.30	2	1,048	0.19%
2019/08/29	5	17.40	2	17.20	17.25	3	1,019	0.29%
2019/08/28	1	17.20	2	17.13	17.20	-1	1,001	-0.10%
2019/08/26	2	16.15	2	16.05	16.05	0	965	0.00%
2019/08/23	1	16.45	0	0.00	16.45	1	967	0.10%
2019/08/22	2	17.05	0	0.00	16.60	2	965	0.21%
2019/08/21	0	0.00	0.2	17.00	17.00	-0.2	940	-0.02%
2019/08/16	0	0.00	0.3	16.55	16.45	-0.3	929	-0.03%
2019/08/13	2	16.60	1	16.45	16.40	1	933	0.11%
2019/08/06	2	15.40	0	0.00	15.40	2	915	0.22%
2019/08/05	0	0.00	8	15.49	15.45	-8	923	-0.87%
2019/08/02	0	0.00	1	16.15	15.90	-1	932	-0.11%
2019/08/01	0	0.00	31	16.60	16.35	-31	954	-3.25%
2019/07/30	7	16.94	5	16.86	16.60	2	954	0.21%
2019/07/29	1	16.90	0	0.00	16.80	1	949	0.11%
2019/07/26	3	17.12	0	0.00	17.10	3	938	0.32%
2019/07/25	8	17.26	17	17.30	17.25	-9	911	-0.99%
2019/07/24	1.2	16.49	3	16.55	16.45	-1.8	792	-0.23%
2019/07/23	2	15.15	0	0.00	15.10	2	747	0.27%
2019/07/22	5	14.99	0	0.00	15.05	5	784	0.64%
2019/07/19	2	14.90	0	0.00	14.90	2	856	0.23%
2019/07/16	0	0.00	30	15.10	15.25	-30	1,163	-2.58%
2019/07/15	0	0.00	10	15.00	15.00	-10	1,183	-0.84%
2019/07/11	2	15.43	0	0.00	15.30	2	1,230	0.16%
2019/07/10	1	15.55	0	0.00	15.55	1	1,269	0.08%
2019/07/08	0	0.00	5	15.60	15.40	-5	1,588	-0.31%
2019/07/05	1	15.50	10	15.55	15.55	-9	1,701	-0.53%
2019/07/02	1	15.35	0	0.00	15.50	1	1,970	0.05%
2019/06/28	10	15.15	0	0.00	15.15	10	2,082	0.48%
2019/06/26	0	0.00	10	14.95	15.05	-10	2,464	-0.41%
2019/06/21	5	15.60	0	0.00	15.25	5	2,513	0.20%
2019/06/19	3	15.15	13	15.13	15.05	-10	2,542	-0.39%
2019/06/14	1	15.70	32	15.40	15.30	-31	3,046	-1.02%
2019/06/06	0	0.00	5.6	14.48	14.40	-5.6	3,033	-0.18%
2019/06/04	2	14.40	0	0.00	14.40	2	3,037	0.07%
2019/05/24	10	14.35	0	0.00	14.20	10	3,072	0.33%
2019/05/22	11	15.00	0	0.00	14.70	11	3,065	0.36%
2019/05/21	30	14.20	0	0.00	14.80	30	3,061	0.98%
2019/05/20	10	14.70	0	0.00	14.55	10	3,049	0.33%
2019/05/16	10	15.60	1	15.55	15.55	9	3,033	0.30%
2019/05/14	1	15.90	0	0.00	15.85	1	3,025	0.03%
2019/05/10	0	0.00	4	16.39	16.20	-4	3,004	-0.13%
2019/05/09	12	16.51	0	0.00	16.60	12	3,012	0.40%
2019/05/08	4	17.21	0	0.00	17.10	4	2,981	0.13%
2019/05/07	5	17.70	4	17.76	17.65	1	2,968	0.03%
2019/05/06	5	17.87	0	0.00	17.70	5	2,963	0.17%
2019/05/03	0	0.00	1	18.75	18.60	-1	2,940	-0.03%
2019/05/02	3	18.55	0	0.00	18.60	3	2,942	0.10%
2019/04/30	1	18.55	0	0.00	18.50	1	2,943	0.03%
2019/04/26	2	19.00	16	19.13	18.95	-14	2,917	-0.48%
2019/04/25	12	19.97	18	20.04	19.60	-6	2,877	-0.21%
2019/04/24	0	0.00	2	20.00	19.80	-2	2,807	-0.07%
2019/04/23	0	0.00	16	19.50	19.60	-16	2,675	-0.60%
2019/04/22	10	19.05	4	19.23	19.20	6	2,538	0.24%
2019/04/19	2	18.63	0	0.00	18.60	2	2,504	0.08%
2019/04/18	1	18.60	0	0.00	18.35	1	2,494	0.04%
2019/04/16	1	19.15	0	0.00	19.10	1	2,473	0.04%
2019/04/15	3	19.82	5	19.80	19.60	-2	2,458	-0.08%
2019/04/12	0	0.00	17	19.28	19.50	-17	2,326	-0.73%
2019/04/11	10	19.00	10	18.95	19.15	0	2,177	0.00%
2019/04/10	0	0.00	4	19.06	18.95	-4	2,070	-0.19%
2019/04/08	2	19.00	5	18.90	18.90	-3	1,926	-0.16%
2019/04/03	0	0.00	32	18.71	18.60	-32	1,828	-1.75%
2019/04/02	0	0.00	12	18.66	18.70	-12	1,801	-0.67%
2019/04/01	11	18.73	54	18.73	19.00	-43	1,745	-2.46%
2019/03/29	0	0.00	61	18.00	17.90	-61	1,427	-4.27%
2019/03/27	1	17.40	0	0.00	17.45	1	1,401	0.07%
2019/03/26	0	0.00	1	17.85	17.65	-1	1,408	-0.07%
2019/03/22	0	0.00	10	17.80	17.80	-10	1,400	-0.71%
2019/03/21	0	0.00	32	18.07	18.10	-32	1,388	-2.30%
2019/03/20	13	18.21	6	18.14	18.20	7	1,404	0.50%
2019/03/19	0	0.00	6	17.71	18.00	-6	1,200	-0.50%
2019/03/15	10	16.30	1	16.30	16.35	9	982	0.92%
2019/03/14	1	16.45	0	0.00	16.15	1	1,006	0.10%
2019/03/13	2	16.70	0	0.00	16.55	2	1,043	0.19%
2019/03/12	27	16.60	2.1	16.65	16.65	24.9	1,067	2.33%
2019/03/11	3	16.50	11	16.65	16.60	-8	1,120	-0.71%
2019/03/08	20	16.70	0	0.00	16.80	20	1,187	1.68%
2019/03/07	0	0.00	5	17.05	16.80	-5	1,334	-0.37%
2019/03/04	0.2	16.90	0	0.00	17.05	0.2	1,812	0.01%
2019/02/26	5	17.20	0	0.00	17.20	5	1,880	0.27%
2019/02/15	0	0.00	3	17.35	16.95	-3	1,998	-0.15%
2019/02/12	0	0.00	5	17.20	17.20	-5	2,003	-0.25%
2019/01/30	1	17.20	0	0.00	17.30	1	2,005	0.05%
2019/01/29	0	0.00	1	16.75	16.90	-1	1,980	-0.05%
2019/01/28	0	0.00	1	16.90	16.95	-1	1,984	-0.05%
2019/01/25	10	16.80	0	0.00	16.85	10	1,985	0.50%
2019/01/24	11	16.79	0	0.00	16.75	11	1,982	0.55%
2019/01/23	1	16.75	0	0.00	16.75	1	1,983	0.05%
2019/01/15	0	0.00	1	17.50	17.50	-1	1,982	-0.05%
2019/01/14	1	17.40	0	0.00	17.30	1	1,973	0.05%
2019/01/11	2	17.45	5	17.60	17.50	-3	1,969	-0.15%
2019/01/08	0	0.00	5	18.10	18.15	-5	1,933	-0.26%
2019/01/07	5	18.05	2	18.10	18.05	3	1,924	0.16%
2019/01/04	0	0.00	3	18.00	17.75	-3	1,906	-0.16%
2019/01/03	10	17.70	1	18.00	17.85	9	1,897	0.47%
2018/12/27	0	0.00	1	17.40	17.45	-1	1,873	-0.05%
2018/12/21	0	0.00	1	17.30	17.35	-1	1,803	-0.06%
2018/12/20	0	0.00	1	17.30	17.25	-1	1,791	-0.06%
2018/12/17	1	17.70	0	0.00	17.75	1	1,712	0.06%
2018/12/13	3	17.78	6	17.91	17.95	-3	1,668	-0.18%
2018/12/12	2	17.20	1	17.25	17.25	1	1,616	0.06%
2018/12/11	0	0.00	1	17.10	17.15	-1	1,593	-0.06%
2018/12/10	1	17.05	0	0.00	17.05	1	1,564	0.06%
2018/12/07	1	17.25	0	0.00	17.40	1	1,539	0.06%
2018/12/06	1	17.85	3	17.60	16.75	-2	1,507	-0.13%
2018/12/05	1	17.85	2	17.95	17.85	-1	1,461	-0.07%
2018/12/04	24	18.37	0	0.00	18.15	24	1,438	1.67%
2018/12/03	30	18.20	20	18.13	18.10	10	1,385	0.72%
2018/11/30	1	18.15	3	18.20	18.00	-2	1,309	-0.15%
2018/11/29	3	17.60	46	17.80	18.75	-43	1,161	-3.70%
2018/11/28	17	17.56	10	17.82	17.60	7	935	0.75%
2018/11/26	4	16.53	0	0.00	16.70	4	672	0.59%
2018/11/23	30	16.80	10	16.80	16.55	20	641	3.12%
2018/11/15	0	0.00	3	15.10	15.40	-3	463	-0.65%
2018/11/14	0	0.00	8.5	15.12	15.15	-8.5	445	-1.90%
2018/11/12	13	14.98	0	0.00	14.95	13	419	3.10%
2018/11/08	0	0.00	2	15.65	15.40	-2	405	-0.49%
2018/11/02	2	15.25	0	0.00	15.40	2	395	0.51%
2018/11/01	10	15.45	0	0.00	15.50	10	392	2.55%
2018/10/30	5	15.05	0	0.00	15.35	5	388	1.29%
2018/10/29	0	0.00	5	15.15	15.40	-5	370	-1.35%
2018/10/24	0	0.00	5	15.70	15.70	-5	368	-1.36%
2018/10/23	5	15.55	0	0.00	15.55	5	373	1.34%
2018/10/17	1	16.00	0	0.00	15.75	1	410	0.24%
2018/10/15	0	0.00	10	15.80	15.85	-10	422	-2.36%
2018/10/12	5	15.30	0	0.00	15.70	5	423	1.18%
2018/10/11	10	14.85	0	0.00	15.95	10	441	2.27%
2018/10/09	2	16.40	5	16.60	16.50	-3	443	-0.68%
2018/10/08	6	16.18	0	0.00	16.30	6	453	1.32%
2018/09/27	5	17.60	0	0.00	17.40	5	502	0.99%
2018/09/25	0	0.00	1	17.70	17.80	-1	543	-0.18%
2018/09/14	0	0.00	1	17.70	17.80	-1	767	-0.13%
2018/09/12	0	0.00	2	18.10	17.65	-2	784	-0.25%
2018/09/11	2	17.90	0	0.00	18.05	2	789	0.25%
2018/09/04	100	19.04	0	0.00	19.05	100	840	11.90%
2018/08/31	0	0.00	1	18.60	18.75	-1	865	-0.12%
2018/08/23	1	18.80	0	0.00	18.90	1	952	0.11%
2018/08/22	0	0.00	1	18.50	18.70	-1	949	-0.11%
2018/08/21	1	18.55	0	0.00	18.65	1	961	0.10%
2018/08/17	0	0.00	1	17.65	17.65	-1	963	-0.10%
2018/08/08	0	0.00	1	17.85	18.05	-1	985	-0.10%
2018/08/01	0	0.00	1	18.75	18.85	-1	988	-0.10%
2018/07/31	0	0.00	9	18.90	18.95	-9	987	-0.91%
2018/07/27	0	0.00	6	19.30	19.15	-6	981	-0.61%
2018/07/26	0	0.00	9	19.30	19.30	-9	975	-0.92%
2018/07/25	0	0.00	14	19.25	19.20	-14	972	-1.44%
2018/07/24	0	0.00	9	19.30	19.15	-9	959	-0.94%
2018/07/23	5	19.00	0	0.00	19.20	5	951	0.53%
2018/07/20	10	19.80	9	20.10	19.45	1	947	0.11%
2018/07/19	5	19.80	9	20.10	20.00	-4	934	-0.43%
2018/07/18	0	0.00	12	20.10	20.00	-12	921	-1.30%
2018/07/17	5	20.00	9	20.00	19.80	-4	893	-0.45%
2018/07/16	0	0.00	1	19.90	19.65	-1	875	-0.11%
2018/07/10	1	19.70	0	0.00	19.85	1	831	0.12%
2018/07/05	1	20.45	0	0.00	20.20	1	819	0.12%
2018/07/02	1	20.20	0	0.00	20.50	1	756	0.13%
2018/06/29	0	0.00	4	21.00	20.55	-4	741	-0.54%
2018/06/28	1	20.00	0	0.00	20.60	1	699	0.14%
2018/06/27	0	0.00	14	20.86	20.55	-14	655	-2.14%
2018/06/21	0	0.00	5	19.10	19.25	-5	549	-0.91%
2018/06/20	0	0.00	0.9	19.00	19.15	-0.9	541	-0.17%
2018/06/19	0	0.00	11	19.20	18.95	-11	536	-2.05%
2018/06/15	0	0.00	9	19.00	18.95	-9	530	-1.70%
2018/06/14	5	19.25	0	0.00	19.40	5	519	0.96%
2018/06/13	12	19.80	0	0.00	19.55	12	506	2.37%
2018/06/12	0	0.00	1	19.40	19.45	-1	494	-0.20%
2018/06/08	1	19.10	5	19.20	19.15	-4	481	-0.83%
2018/06/06	1	19.05	1	19.00	19.05	0	460	0.00%
2018/06/05	0	0.00	0.1	18.80	18.90	-0.1	452	-0.01%
2018/05/29	0	0.00	10	17.60	17.60	-10	431	-2.32%
2018/05/18	10	16.70	0	0.00	16.80	10	417	2.40%
2018/05/16	0	0.00	10	16.75	16.95	-10	409	-2.44%
2018/04/25	10	17.00	0	0.00	17.40	10	567	1.76%
2018/04/23	0	0.00	10	17.55	17.45	-10	568	-1.76%
2018/04/13	0	0.00	2	18.10	18.25	-2	613	-0.33%
2018/04/11	0	0.00	10	18.05	18.15	-10	628	-1.59%
2018/04/10	0	0.00	30	17.87	17.90	-30	630	-4.76%
2018/04/09	0	0.00	20	17.63	17.65	-20	631	-3.17%
2018/03/30	0	0.00	1	18.00	17.85	-1	629	-0.16%
2018/03/29	0	0.00	10	17.90	17.95	-10	627	-1.59%
2018/03/22	0	0.00	1	19.60	19.55	-1	609	-0.16%
2018/03/20	1	19.70	1	19.50	19.65	0	610	0.00%
2018/03/19	1	19.80	0	0.00	19.65	1	612	0.16%
2018/03/14	1	19.45	0	0.00	19.55	1	607	0.16%
2018/03/13	0	0.00	1	19.55	19.45	-1	611	-0.16%
2018/03/12	0	0.00	10	19.55	19.55	-10	618	-1.62%
2018/03/07	0	0.00	3	19.70	19.35	-3	710	-0.42%
2018/03/06	5	20.01	2	19.80	19.80	3	779	0.38%
2018/02/23	3	18.80	0	0.00	18.80	3	770	0.39%
2018/02/09	0	0.00	5	17.15	18.00	-5	753	-0.66%
2018/02/07	0	0.00	1	18.60	18.65	-1	749	-0.13%
2018/02/06	0	0.00	7	18.09	18.20	-7	742	-0.94%
2018/02/05	2	19.83	1	19.70	19.75	1	732	0.14%
2018/02/02	0.6	20.55	0	0.00	20.55	0.6	726	0.08%
2018/01/31	5	20.96	1	21.00	20.80	4	707	0.57%
2018/01/30	7	21.18	32	21.38	21.30	-25	686	-3.64%
2018/01/29	0	0.00	2	19.90	20.25	-2	581	-0.34%
2018/01/16	17	20.36	3	20.35	20.30	14	564	2.48%
2018/01/15	1	20.25	19	20.30	20.30	-18	555	-3.24%
2018/01/12	2	20.60	16	20.33	20.00	-14	546	-2.56%
2018/01/11	0	0.00	20	19.68	19.65	-20	517	-3.87%
2018/01/10	4	19.65	10	19.60	19.65	-6	516	-1.16%
2018/01/09	0	0.00	4	19.55	19.60	-4	514	-0.78%
2018/01/05	0	0.00	10	19.85	19.90	-10	506	-1.97%
2018/01/04	0	0.00	10	19.70	19.60	-10	501	-1.99%