譁裕 (3419)-富邦-高雄券商分點個股進出

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
16.05
漲跌
▼0.20
漲幅
-1.23%
成交量
263張
產業
上市通信網路類股
187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－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/04/19	0	16.35	0	0.00	15.80	0	365	0.00%
2024/04/16	1	16.05	0	0.00	15.90	1	364	0.27%
2024/04/11	0	0.00	2	16.70	16.80	-2	357	-0.56%
2024/04/10	1	16.60	1	16.45	16.45	0	347	0.00%
2024/04/08	2	16.25	0	0.00	16.30	2	344	0.58%
2024/04/03	0	16.60	0	0.00	16.20	0	345	0.00%
2024/03/19	0	0.00	2	16.00	16.00	-2	360	-0.55%
2024/03/15	1	16.45	0	0.00	16.30	1	366	0.27%
2024/03/14	85	16.88	0	0.00	16.70	85	369	22.99%
2024/03/13	16	16.93	0	0.00	16.95	16	354	4.51%
2024/03/12	5	16.70	0	0.00	16.65	5	388	1.29%
2024/03/08	5	16.88	0	0.00	16.85	5	382	1.31%
2024/03/06	5	17.60	0	0.00	17.55	5	369	1.35%
2024/03/05	4	17.98	1	17.75	17.75	3	368	0.81%
2024/03/04	6	18.17	2	17.80	18.00	4	365	1.10%
2024/02/27	1	17.95	0	0.00	17.80	1	367	0.27%
2024/02/26	1	18.00	0	0.00	18.00	1	368	0.27%
2024/02/22	5	17.85	0	0.00	17.90	5	368	1.36%
2024/02/21	5	18.00	0	0.00	17.95	5	368	1.36%
2024/02/19	5	18.15	1	18.05	18.00	4	375	1.06%
2024/02/16	5	17.99	0	0.00	18.10	5	376	1.33%
2024/02/05	0	17.60	2	17.95	17.65	-2	381	-0.52%
2024/02/02	10	17.65	0	0.00	17.60	10	377	2.65%
2024/02/01	64	17.65	0	0.00	17.60	64	376	17.00%
2024/01/24	2	17.50	0	0.00	17.75	2	382	0.52%
2024/01/23	1	17.40	0	0.00	17.55	1	384	0.26%
2023/12/29	3	18.20	0	0.00	18.20	3	398	0.75%
2023/12/28	2	18.20	0	0.00	18.20	2	407	0.49%
2023/12/22	0	0.00	40	18.30	18.40	-40	431	-9.27%
2023/12/21	0	0.00	25	18.28	18.25	-25	431	-5.80%
2023/12/19	1	17.95	0	0.00	17.90	1	427	0.23%
2023/12/07	2	19.55	2	19.40	19.00	0	556	0.00%
2023/12/04	5	18.80	0	0.00	18.80	5	513	0.97%
2023/11/29	5	18.40	1	18.55	18.45	4	510	0.78%
2023/11/28	1	18.40	0	0.00	18.40	1	515	0.19%
2023/11/22	1	18.90	0	0.00	18.95	1	536	0.19%
2023/11/16	0	0.00	2	18.05	18.45	-2	557	-0.36%
2023/11/10	0	0.00	50	18.65	18.70	-50	539	-9.28%
2023/11/07	3	19.00	0	0.00	18.80	3	554	0.54%
2023/11/06	50	18.90	0	0.00	18.95	50	555	8.99%
2023/10/27	0	0.00	2	18.68	18.65	-2	660	-0.30%
2023/10/17	1	18.60	0	0.00	18.35	1	695	0.14%
2023/10/11	1	18.80	1	18.30	18.20	0	733	0.00%
2023/10/05	1	18.65	0	0.00	18.55	1	747	0.13%
2023/10/02	1	19.05	1	19.00	19.00	0	764	0.00%
2023/09/22	0	0.00	1	19.15	19.20	-1	807	-0.12%
2023/09/21	1	19.70	2	19.13	19.10	-1	812	-0.12%
2023/09/20	9	19.76	6	19.73	19.55	3	816	0.37%
2023/09/19	4	20.23	16	20.07	19.95	-12	817	-1.47%
2023/09/18	5	20.27	10	20.47	20.05	-5	814	-0.61%
2023/09/15	13	20.05	7	20.12	19.80	6	757	0.79%
2023/09/14	0	0.00	10	19.04	19.50	-10	728	-1.37%
2023/09/13	0	0.00	2	18.40	18.40	-2	730	-0.27%
2023/09/11	0	0.00	4	18.40	18.30	-4	787	-0.51%
2023/09/04	1	19.35	0	0.00	19.30	1	885	0.11%
2023/09/01	5	19.90	0	0.00	19.70	5	895	0.56%
2023/08/29	1	19.65	0	0.00	19.45	1	949	0.11%
2023/08/28	2	19.20	0	0.00	19.25	2	969	0.21%
2023/08/25	10	19.11	0	0.00	19.00	10	987	1.01%
2023/08/21	0	0.00	3	18.32	18.20	-3	1,229	-0.24%
2023/08/14	0.3	18.50	0	0.00	17.95	0.3	1,422	0.02%
2023/08/08	2	19.95	0	0.00	19.50	2	1,448	0.14%
2023/08/07	2	20.10	0	0.00	20.00	2	1,487	0.13%
2023/08/02	0	0.00	5	20.10	20.15	-5	1,560	-0.32%
2023/08/01	0	0.00	4	20.19	20.10	-4	1,587	-0.25%
2023/07/28	1	19.00	1	18.90	18.90	0	1,852	0.00%
2023/07/27	1	18.70	1	19.05	19.15	0	2,430	0.00%
2023/07/25	2	18.90	1	19.05	18.95	1	2,721	0.04%
2023/07/20	0	0.00	1	19.65	19.60	-1	2,913	-0.03%
2023/07/12	32	19.75	0	0.00	19.60	32	3,122	1.02%
2023/07/11	0	0.00	1	19.70	19.75	-1	3,145	-0.03%
2023/07/10	1	20.05	0	0.00	19.95	1	3,147	0.03%
2023/07/07	10	20.03	0	0.00	19.95	10	3,149	0.32%
2023/07/06	20	20.33	0	0.00	20.35	20	3,143	0.64%
2023/07/04	50	20.33	0	0.00	20.35	50	3,127	1.60%
2023/07/03	5	20.40	0	0.00	20.35	5	3,117	0.16%
2023/06/30	95	20.11	2	20.10	20.05	93	3,106	2.99%
2023/06/28	2	20.30	0	0.00	20.00	2	3,107	0.06%
2023/06/27	0	0.00	1	19.90	19.85	-1	3,109	-0.03%
2023/06/20	2	20.05	2	20.35	20.05	0	3,154	0.00%
2023/06/16	0	0.00	5	19.50	19.50	-5	3,184	-0.16%
2023/06/14	3	19.95	2	19.90	19.85	1	3,141	0.03%
2023/06/12	1	20.20	0	0.00	20.00	1	3,129	0.03%
2023/06/09	1	20.80	0	0.00	20.80	1	3,112	0.03%
2023/06/08	2	20.98	1	21.00	20.85	1	3,118	0.03%
2023/06/05	1	21.85	0	0.00	21.65	1	3,162	0.03%
2023/06/02	1	21.70	5	21.60	21.40	-4	3,154	-0.13%
2023/06/01	2	22.00	2	21.83	21.65	0	3,143	0.00%
2023/05/31	8	21.79	4	21.75	21.75	4	3,138	0.13%
2023/05/30	3	21.50	1	21.40	21.50	2	3,171	0.06%
2023/05/26	0	0.00	1	21.30	21.05	-1	3,161	-0.03%
2023/05/25	7	22.44	11	22.44	21.85	-4	3,157	-0.13%
2023/05/24	21	21.91	5	21.90	22.35	16	3,176	0.50%
2023/05/23	0	0.00	2	20.45	20.50	-2	3,043	-0.07%
2023/05/22	1	20.15	0	0.00	20.30	1	3,034	0.03%
2023/05/19	0	0.00	5	19.92	19.80	-5	3,021	-0.17%
2023/05/18	1	20.25	1	20.00	20.00	0	3,016	0.00%
2023/05/17	0	0.00	2	20.35	20.15	-2	3,047	-0.07%
2023/05/11	0	0.00	4	19.73	19.70	-4	3,065	-0.13%
2023/05/10	1	20.90	2	20.78	20.75	-1	3,024	-0.03%
2023/05/09	0	21.65	5	20.97	20.55	-5	3,003	-0.17%
2023/05/08	41	21.99	2	21.65	21.65	39	2,945	1.32%
2023/05/05	1	21.95	18	21.85	21.90	-17	2,900	-0.59%
2023/05/04	8	22.99	6	22.28	22.30	2	2,845	0.07%
2023/05/03	38	23.13	13	23.21	23.00	25	2,593	0.96%
2023/05/02	7	21.20	7	21.32	21.60	0	2,021	0.00%
2023/04/28	2	20.65	25	20.75	20.45	-23	1,856	-1.24%
2023/04/27	2	19.15	75	19.13	19.15	-73	1,735	-4.21%
2023/04/26	2	19.30	33	19.33	19.45	-31	1,727	-1.79%
2023/04/25	5	19.90	40	20.00	20.05	-35	1,689	-2.07%
2023/04/24	2	19.05	36	19.12	19.10	-34	1,561	-2.18%
2023/04/21	3	19.47	50	19.37	19.00	-47	1,590	-2.95%
2023/04/19	1	20.80	13	20.77	20.35	-12	1,561	-0.77%
2023/04/18	1	20.85	9	20.53	20.40	-8	1,508	-0.53%
2023/04/17	7	20.96	0	0.00	20.30	7	1,464	0.48%
2023/04/14	5	19.50	2	19.63	19.65	3	1,361	0.22%
2023/04/13	0	0.00	20	19.10	18.90	-20	1,337	-1.50%
2023/04/12	50	19.22	10	19.10	19.20	40	1,332	3.00%
2023/04/11	6	18.99	1	19.00	19.00	5	1,331	0.38%
2023/04/10	0	0.00	32	19.06	19.00	-32	1,337	-2.39%
2023/04/07	1	19.15	22	19.09	18.95	-21	1,340	-1.57%
2023/04/06	0	0.00	10	19.10	19.10	-10	1,345	-0.74%
2023/03/31	9	19.29	17	19.20	19.20	-8	1,352	-0.59%
2023/03/30	5	19.35	52	19.37	19.30	-47	1,360	-3.45%
2023/03/29	0	0.00	10	19.20	19.15	-10	1,372	-0.73%
2023/03/28	2	19.40	22	19.45	19.30	-20	1,410	-1.42%
2023/03/27	2	19.95	15	19.95	19.75	-13	1,431	-0.91%
2023/03/24	4	20.26	10	20.10	19.70	-6	1,538	-0.39%
2023/03/23	5	19.95	20	20.08	20.10	-15	1,691	-0.89%
2023/03/22	4	19.95	14	19.70	19.60	-10	1,840	-0.54%
2023/03/21	1	19.60	0	0.00	19.30	1	2,019	0.05%
2023/03/20	1	18.35	16	18.41	18.50	-15	2,119	-0.71%
2023/03/16	0	0.00	15	18.20	18.20	-15	2,133	-0.70%
2023/03/15	0	0.00	30	19.20	18.90	-30	2,192	-1.37%
2023/03/14	1	19.35	20	19.35	19.15	-19	2,208	-0.86%
2023/03/13	0	0.00	1	19.60	19.55	-1	2,230	-0.04%
2023/03/09	1	20.05	0	0.00	20.00	1	2,289	0.04%
2023/03/08	3	20.17	4	20.28	20.40	-1	2,289	-0.04%
2023/03/07	2	20.00	2	20.15	19.95	0	2,278	0.00%
2023/03/02	41	20.15	1	20.25	19.95	40	2,381	1.68%
2023/03/01	1	19.60	0	0.00	19.95	1	2,364	0.04%
2023/02/24	0	0.00	1	19.60	19.65	-1	2,406	-0.04%
2023/02/23	5	19.92	11	19.91	19.85	-6	2,447	-0.25%
2023/02/22	38	20.01	10	20.09	20.10	28	2,560	1.09%
2023/02/16	4	18.95	0	0.00	18.80	4	3,181	0.13%
2023/02/15	0	0.00	6	19.17	18.90	-6	3,223	-0.19%
2023/02/14	1	18.85	0	0.00	18.95	1	3,240	0.03%
2023/02/13	0	0.00	7	17.87	18.40	-7	3,397	-0.21%
2023/02/09	1	18.15	0	0.00	18.15	1	3,468	0.03%
2023/02/08	1	18.20	0	0.00	18.25	1	3,464	0.03%
2023/02/06	1	17.95	0	0.00	18.20	1	3,457	0.03%
2023/02/02	0	0.00	4	18.11	18.25	-4	3,450	-0.12%
2023/02/01	1	17.80	0	0.00	17.85	1	3,438	0.03%
2023/01/31	1	17.65	0	0.00	17.75	1	3,434	0.03%
2023/01/17	1	16.95	10	17.20	17.25	-9	3,426	-0.26%
2023/01/12	22	17.59	1	17.65	17.45	21	3,396	0.62%
2023/01/11	2	17.80	0	0.00	17.70	2	3,382	0.06%
2023/01/10	0	0.00	1	18.80	18.50	-1	3,349	-0.03%
2023/01/05	0	0.00	5	18.80	18.45	-5	3,354	-0.15%
2022/12/30	2	18.70	0	0.00	18.40	2	3,348	0.06%
2022/12/27	1	18.85	0	0.00	18.70	1	3,330	0.03%
2022/12/23	0	0.00	2	18.25	18.60	-2	3,317	-0.06%
2022/12/22	1	18.45	1	18.70	18.50	0	3,310	0.00%
2022/12/21	21	18.59	4	18.59	18.40	17	3,312	0.51%
2022/12/20	0	0.00	8	19.09	18.30	-8	3,301	-0.24%
2022/12/19	28	19.82	0	0.00	19.30	28	3,274	0.86%
2022/12/16	38	20.59	7	20.05	19.95	31	3,248	0.95%
2022/12/15	59	21.18	54	21.84	21.55	5	3,129	0.16%
2022/12/14	45	21.18	9	21.63	21.70	36	2,951	1.22%
2022/12/13	39	21.41	12	21.02	21.35	27	2,769	0.97%
2022/12/12	20	20.90	8	20.93	20.90	12	2,555	0.47%
2022/12/08	0	0.00	2	19.53	19.50	-2	2,424	-0.08%
2022/12/07	0	0.00	10	19.50	19.15	-10	2,422	-0.41%
2022/12/06	1	20.30	0	0.00	19.85	1	2,362	0.04%
2022/12/05	3	20.40	0	0.00	20.30	3	2,348	0.13%
2022/12/02	7	20.41	0	0.00	20.35	7	2,315	0.30%
2022/12/01	0	0.00	12	20.40	20.40	-12	2,274	-0.53%
2022/11/30	0	0.00	9	20.11	19.90	-9	2,240	-0.40%
2022/11/29	9	20.00	5	20.00	20.05	4	2,241	0.18%
2022/11/28	6	19.75	1	19.75	19.80	5	2,226	0.22%
2022/11/25	0	0.00	1	19.65	19.30	-1	2,204	-0.05%
2022/11/24	5	19.81	11	19.87	19.55	-6	2,186	-0.27%
2022/11/23	10	20.05	0	0.00	20.00	10	2,115	0.47%
2022/11/22	4	19.81	11	19.90	20.05	-7	2,083	-0.34%
2022/11/21	3	20.38	0	0.00	20.30	3	2,039	0.15%
2022/11/18	14	21.11	2	21.08	20.90	12	2,006	0.60%
2022/11/17	8	21.06	16	21.39	21.25	-8	1,868	-0.43%
2022/11/16	0	0.00	0.3	19.75	20.00	-0.3	1,534	-0.02%
2022/11/15	5	19.00	21.1	18.75	19.15	-16.1	1,378	-1.17%
2022/11/14	0	0.00	1	18.15	18.65	-1	1,382	-0.07%
2022/11/11	2.4	18.20	3	18.70	17.90	-0.6	1,391	-0.04%
2022/11/09	23	18.30	25	18.76	18.75	-2	1,310	-0.15%
2022/11/08	0	17.70	0	0.00	17.80	0	1,146	0.00%
2022/10/17	5	16.05	0	0.00	16.05	5	1,410	0.35%
2022/10/06	1	16.50	0	0.00	16.45	1	1,389	0.07%
2022/09/27	0	0.00	0.2	16.35	16.45	-0.2	1,390	-0.02%
2022/09/26	0	0.00	1	16.20	16.30	-1	1,393	-0.07%
2022/09/15	0	0.00	1	19.35	18.80	-1	1,386	-0.07%
2022/09/14	1	19.00	0	0.00	19.00	1	1,374	0.07%
2022/09/08	9	17.90	0	0.00	18.10	9	1,356	0.66%
2022/09/06	3	17.95	0	0.00	17.75	3	1,391	0.22%
2022/09/01	1	18.60	0	0.00	18.70	1	1,326	0.08%
2022/08/25	0	0.00	5	18.75	19.00	-5	1,258	-0.40%
2022/08/22	60	19.31	12	19.80	18.30	48	1,184	4.05%
2022/08/19	31.2	19.77	20	20.10	20.25	11.2	1,060	1.06%
2022/08/16	1	18.35	3	18.47	18.40	-2	846	-0.24%
2022/08/15	0	0.00	1	18.65	18.55	-1	830	-0.12%
2022/08/12	3	18.20	2	18.33	18.20	1	799	0.13%
2022/08/11	49	19.24	44	18.99	18.30	5	713	0.70%
2022/07/21	0	0.00	3	16.80	16.85	-3	486	-0.62%
2022/07/19	0	0.00	2	16.60	16.60	-2	492	-0.41%
2022/07/06	5	15.30	0	0.00	15.00	5	529	0.94%
2022/06/28	0	17.00	0	0.00	16.70	0	573	0.00%
2022/06/20	0	0.00	21	16.25	15.90	-21	941	-2.23%
2022/05/20	1	17.40	0	0.00	17.40	1	1,162	0.09%
2022/05/18	1	17.70	1	17.45	17.40	0	1,255	0.00%
2022/05/17	0	0.00	1	17.35	17.35	-1	1,266	-0.08%
2022/05/09	0	0.00	60	16.77	16.80	-60	1,362	-4.40%
2022/05/03	60	17.47	0	0.00	17.50	60	1,429	4.20%
2022/04/28	5	17.15	0	0.00	17.10	5	1,462	0.34%
2022/04/27	0	0.00	7	16.50	16.80	-7	1,473	-0.48%
2022/04/22	7	18.25	1	18.20	18.15	6	1,554	0.39%
2022/04/12	1	19.00	0	0.00	19.05	1	1,904	0.05%
2022/04/01	0	20.50	0	0.00	20.60	0	2,048	0.00%
2022/03/30	0	0.00	3	21.35	21.20	-3	2,156	-0.14%
2022/03/28	5	21.95	25	23.26	21.65	-20	2,244	-0.89%
2022/03/25	38	23.30	14	22.99	23.35	24	2,146	1.12%
2022/03/24	1	21.25	1	21.45	21.25	0	2,051	0.00%
2022/03/22	0	21.00	0	0.00	21.05	0	2,353	0.00%
2022/03/18	0	0.00	5	20.60	20.80	-5	2,878	-0.17%
2022/03/17	1	20.25	1	20.40	20.25	0	3,698	0.00%
2022/03/16	1	19.95	1	19.80	19.75	0	3,977	0.00%
2022/03/09	1	20.40	1	20.20	20.30	0	5,702	0.00%
2022/03/01	0	0.00	1	21.55	21.50	-1	6,933	-0.01%
2022/02/25	1.1	20.64	0	0.00	20.45	1.1	7,056	0.01%
2022/02/24	1	20.40	0	0.00	20.15	1	7,178	0.01%
2022/02/21	0	0.00	2	21.23	21.30	-2	7,531	-0.03%
2022/02/18	2	22.80	0	0.00	22.10	2	7,619	0.03%
2022/02/16	0	0.00	2	22.45	22.05	-2	8,325	-0.02%
2022/02/15	2	21.98	0	0.00	21.75	2	8,391	0.02%
2022/02/11	2	23.08	2	22.95	22.80	0	8,441	0.00%
2022/02/10	0	0.00	1	22.80	22.75	-1	8,435	-0.01%
2022/02/08	2	22.70	0	0.00	22.90	2	8,378	0.02%
2022/01/24	0	0.00	1	22.20	22.05	-1	8,312	-0.01%
2022/01/21	0	0.00	1	22.20	22.05	-1	8,294	-0.01%
2022/01/20	2	22.88	0	0.00	22.75	2	8,287	0.02%
2022/01/18	0	0.00	3	23.12	22.70	-3	8,261	-0.04%
2022/01/17	3	22.73	0	0.00	22.60	3	8,221	0.04%
2022/01/14	0	0.00	3	21.50	21.65	-3	8,179	-0.04%
2022/01/11	0	0.00	4	22.50	22.45	-4	8,076	-0.05%
2022/01/06	0	0.00	2	24.75	24.45	-2	7,856	-0.03%
2022/01/05	5	25.20	0	0.00	24.80	5	7,830	0.06%
2022/01/04	0	0.00	2	25.40	25.65	-2	7,778	-0.03%
2022/01/03	1	25.60	2	25.68	25.45	-1	7,749	-0.01%
2021/12/30	2	25.53	0	0.00	25.55	2	7,718	0.03%
2021/12/29	1	25.55	2	25.95	25.90	-1	7,677	-0.01%
2021/12/28	1	26.35	0	0.00	25.40	1	7,633	0.01%
2021/12/27	6	26.42	9	26.19	26.00	-3	7,572	-0.04%
2021/12/24	20	26.20	3	25.90	25.60	17	7,487	0.23%
2021/12/23	4	26.20	5	26.14	26.05	-1	7,440	-0.01%
2021/12/22	23	26.43	14	26.05	25.90	9	7,375	0.12%
2021/12/21	1	25.65	0	0.00	25.70	1	7,292	0.01%
2021/12/20	3	25.75	1	25.55	25.60	2	7,241	0.03%
2021/12/17	0	0.00	4	25.60	25.40	-4	7,179	-0.06%
2021/12/16	2	26.90	1	27.25	26.85	1	7,033	0.01%
2021/12/15	5	25.85	8	26.26	27.15	-3	6,855	-0.04%
2021/12/14	4	28.23	33	26.72	26.20	-29	6,673	-0.43%
2021/12/13	50	30.18	49	30.13	29.05	1	6,320	0.02%
2021/12/10	28	28.91	39	29.04	30.00	-11	5,483	-0.20%
2021/12/09	47	28.52	39	28.96	28.10	8	5,187	0.15%
2021/12/08	81	27.97	132	28.36	27.90	-51	4,841	-1.05%	大賣/
2021/12/07	100	26.61	38	26.24	26.75	62	4,150	1.49%
2021/12/06	2	24.85	9	24.94	24.35	-7	3,697	-0.19%
2021/12/03	8	25.49	1	25.80	24.95	7	3,595	0.19%
2021/12/02	60	25.95	6	25.92	24.85	54	3,422	1.58%
2021/12/01	21	27.55	46	27.26	27.60	-25	3,071	-0.81%
2021/11/30	9	31.15	1	30.26	30.25	8	2,604	0.31%
2021/11/29	1	30.60	1	28.53	29.50	0	2,465	0.00%
2021/11/26	2	31.40	57	30.13	29.60	-55	2,377	-2.31%
2021/11/25	14	31.71	20	31.81	31.80	-6	2,221	-0.27%
2021/11/24	40	30.14	40	29.26	30.80	0	2,104	0.00%
2021/11/23	8	29.50	113	29.34	28.00	-105	1,957	-5.36%	大賣/鉅額交易
2021/11/22	55	29.75	3	28.90	29.65	52	1,822	2.85%
2021/11/19	29	26.88	33	27.27	27.50	-4	1,621	-0.25%
2021/11/18	61	26.82	1.1	26.99	27.05	59.9	1,519	3.94%
2021/11/17	61	25.44	53	24.96	26.60	8	1,390	0.58%
2021/11/16	167.1	26.63	121.3	26.18	25.40	45.8	1,265	3.62%	大買/大賣/
2021/11/15	35	24.40	4	24.40	24.40	31	562	5.51%
2021/11/12	0	0.00	8	22.20	22.20	-8	501	-1.59%
2021/11/10	0	0.00	1	18.40	18.40	-1	376	-0.27%
2021/11/09	0	0.00	1	16.50	16.75	-1	361	-0.28%
2021/11/05	0	0.00	9	16.15	16.20	-9	355	-2.53%
2021/10/28	0	0.00	1	16.25	16.10	-1	373	-0.27%
2021/10/27	1	16.45	0	0.00	16.60	1	369	0.27%
2021/09/29	0	0.00	2	15.15	15.30	-2	703	-0.28%
2021/09/27	2	15.43	0	0.00	15.35	2	725	0.28%
2021/09/24	0	0.00	40	15.04	14.95	-40	759	-5.27%
2021/09/17	0.1	15.15	0	0.00	15.00	0.1	772	0.01%
2021/09/16	0	0.00	5	15.05	14.90	-5	775	-0.64%
2021/09/06	0	15.70	0	0.00	15.35	0	816	0.00%
2021/08/31	1	16.10	0	0.00	16.15	1	835	0.12%
2021/08/25	30	16.52	0	0.00	16.65	30	868	3.45%
2021/08/24	2	16.25	0	0.00	16.35	2	872	0.23%
2021/08/11	10	16.85	5	17.11	16.90	5	915	0.55%
2021/08/10	62	17.69	0	0.00	17.20	62	922	6.72%
2021/08/04	0	0.00	10	18.58	18.50	-10	1,006	-0.99%
2021/08/03	0	0.00	10	18.55	18.40	-10	1,042	-0.96%
2021/07/27	6	20.40	7	19.86	19.55	-1	1,135	-0.09%
2021/07/26	1	20.40	6	19.98	20.50	-5	1,157	-0.43%
2021/07/23	2	18.88	0	0.00	19.25	2	1,158	0.17%
2021/07/22	0	0.00	2	18.50	18.50	-2	1,197	-0.17%
2021/07/21	1	18.30	0	0.00	18.20	1	1,230	0.08%
2021/07/20	2	19.10	0	0.00	18.80	2	1,277	0.16%
2021/07/16	82	21.04	80	20.38	20.00	2	1,744	0.11%
2021/07/15	0	0.00	2	19.30	19.30	-2	1,869	-0.11%
2021/07/05	0	0.00	3	19.33	19.45	-3	2,345	-0.13%
2021/07/01	1	19.45	3	19.02	18.95	-2	2,435	-0.08%
2021/06/30	1	19.05	0	0.00	19.20	1	2,426	0.04%
2021/06/22	0	0.00	2	18.65	18.40	-2	3,226	-0.06%
2021/06/21	2	18.55	0	0.00	18.50	2	3,494	0.06%
2021/06/18	2	19.40	0	0.00	19.25	2	3,514	0.06%
2021/06/16	1	19.10	0	0.00	18.90	1	3,573	0.03%
2021/06/11	0	0.00	1	19.55	19.45	-1	3,604	-0.03%
2021/06/10	1	19.35	1	19.20	19.10	0	3,603	0.00%
2021/06/03	2	19.50	0	0.00	19.40	2	3,671	0.05%
2021/06/01	0	0.00	1	19.70	19.75	-1	3,711	-0.03%
2021/05/31	1	19.45	0	0.00	19.45	1	3,737	0.03%
2021/05/17	0	0.00	8	15.60	15.35	-8	5,473	-0.15%
2021/05/13	0	17.40	0	0.00	17.15	0	5,519	0.00%
2021/05/12	0	0.00	2	16.85	16.80	-2	5,546	-0.04%
2021/05/11	1	19.75	0	0.00	18.30	1	5,579	0.02%
2021/05/05	0	0.00	2	20.00	20.00	-2	5,582	-0.04%
2021/05/04	5	20.06	1	19.65	20.00	4	5,577	0.07%
2021/05/03	2	22.15	0	0.00	21.65	2	5,537	0.04%
2021/04/29	4	23.55	2	23.90	23.55	2	5,497	0.04%
2021/04/27	1	23.65	1	23.70	23.55	0	5,463	0.00%
2021/04/26	11	24.01	17	24.09	23.70	-6	5,446	-0.11%
2021/04/23	9	24.47	1	24.30	24.20	8	5,413	0.15%
2021/04/22	30	26.89	15	25.48	25.30	15	5,401	0.28%
2021/04/21	16	25.79	20	25.80	26.20	-4	5,187	-0.08%
2021/04/20	1	24.30	1	24.15	24.15	0	5,015	0.00%
2021/04/19	15	23.87	3	24.08	24.00	12	4,980	0.24%
2021/04/16	5.1	23.49	0	0.00	23.55	5.1	4,942	0.10%
2021/04/15	0	0.00	3	22.43	22.65	-3	4,968	-0.06%
2021/04/14	3	23.00	24	21.94	22.35	-21	4,981	-0.42%
2021/04/13	8	24.08	1	23.35	23.00	7	4,968	0.14%
2021/04/12	2	24.48	1	23.85	24.40	1	4,938	0.02%
2021/04/09	10	23.64	2	23.80	23.50	8	5,065	0.16%
2021/04/08	2	23.25	2	23.23	23.30	0	5,095	0.00%
2021/04/07	3	22.70	0	0.00	22.90	3	5,072	0.06%
2021/04/01	0	0.00	1	22.55	22.25	-1	5,206	-0.02%
2021/03/31	1	22.50	0	0.00	22.35	1	5,235	0.02%
2021/03/30	2	22.90	4	23.00	23.00	-2	5,356	-0.04%
2021/03/29	4	22.38	10	22.40	22.70	-6	5,318	-0.11%
2021/03/26	6	22.70	1	22.95	22.85	5	5,381	0.09%
2021/03/25	51	23.87	129	24.19	23.05	-78	5,506	-1.42%	大賣/
2021/03/24	191	23.62	112	23.51	23.70	79	5,087	1.55%	大買/大賣/
2021/03/23	1	21.55	1	21.85	21.55	0	4,828	0.00%
2021/03/22	3	21.58	1	21.55	21.65	2	4,831	0.04%
2021/03/19	5	21.40	0	0.00	21.40	5	4,847	0.10%
2021/03/17	1	21.40	2	21.33	21.30	-1	5,302	-0.02%
2021/03/15	2	21.20	1	21.30	21.20	1	5,666	0.02%
2021/03/12	1	21.00	0	0.00	20.70	1	5,736	0.02%
2021/03/10	1	20.75	1	20.50	20.55	0	5,792	0.00%
2021/03/09	5	20.30	1	20.00	20.40	4	5,805	0.07%
2021/03/08	20	20.83	0	0.00	20.60	20	5,795	0.35%
2021/03/05	12	20.91	0	0.00	20.75	12	5,789	0.21%
2021/03/03	2	21.83	7	21.54	21.20	-5	5,833	-0.09%
2021/03/02	32	22.89	2	22.53	22.10	30	5,874	0.51%
2021/02/26	5	22.63	16	22.64	22.45	-11	5,582	-0.20%
2021/02/25	1	22.90	5	22.65	22.70	-4	5,441	-0.07%
2021/02/24	131	22.46	131	22.39	22.55	0	5,189	0.00%	大買/大賣/
2021/02/23	1	21.20	1	21.85	22.10	0	4,922	0.00%
2021/02/22	1	21.20	11	21.03	21.50	-10	4,842	-0.21%
2021/02/19	5	21.23	2	21.80	20.90	3	4,772	0.06%
2021/02/18	1	21.05	5	20.98	21.35	-4	4,663	-0.09%
2021/02/05	2	18.70	8	18.65	18.70	-6	4,665	-0.13%
2021/02/04	4	19.10	36	19.62	19.00	-32	4,662	-0.69%
2021/02/03	1	19.15	0	0.00	19.40	1	4,657	0.02%
2021/02/02	46	19.44	2	19.10	19.80	44	4,761	0.92%
2021/02/01	2	18.85	0	0.00	18.10	2	4,687	0.04%
2021/01/26	25	19.44	25	18.93	18.95	0	4,752	0.00%
2021/01/25	0	0.00	1	19.10	19.60	-1	4,849	-0.02%
2021/01/22	5	19.25	0	0.00	19.20	5	4,872	0.10%
2021/01/19	0	0.00	2	20.70	20.65	-2	4,959	-0.04%
2021/01/18	1	20.60	1	20.90	21.00	0	4,951	0.00%
2021/01/15	1	21.05	1	21.30	20.80	0	5,032	0.00%
2021/01/14	84	21.29	86	21.47	21.10	-2	5,011	-0.04%
2021/01/12	1	19.70	0	0.00	19.05	1	4,888	0.02%
2021/01/11	5	19.90	0	0.00	19.85	5	4,863	0.10%
2021/01/08	0	0.00	1	19.15	19.35	-1	4,832	-0.02%
2021/01/06	0	0.00	3	20.62	20.35	-3	4,723	-0.06%
2021/01/05	1	21.30	3	21.35	21.10	-2	4,655	-0.04%
2021/01/04	9	22.03	2	22.05	21.60	7	4,596	0.15%
2020/12/31	1	21.45	7	20.96	20.85	-6	4,363	-0.14%
2020/12/30	1	21.45	0	0.00	20.65	1	4,258	0.02%
2020/12/28	7	21.71	0	0.00	21.70	7	4,144	0.17%
2020/12/24	8	21.08	1	21.35	20.55	7	3,945	0.18%
2020/12/22	0	0.00	2	21.10	19.55	-2	3,729	-0.05%
2020/12/21	7	20.88	20	20.67	20.95	-13	3,592	-0.36%
2020/12/18	0	0.00	6	19.60	19.55	-6	3,392	-0.18%
2020/12/17	1	18.70	3	18.60	18.65	-2	3,306	-0.06%
2020/12/15	6	18.58	0	0.00	18.50	6	3,263	0.18%
2020/12/14	7	19.83	3	20.35	19.65	4	3,211	0.12%
2020/12/11	10	20.36	10	20.57	20.15	0	3,069	0.00%
2020/12/10	3	19.33	5	19.49	19.65	-2	2,707	-0.07%
2020/12/09	54	19.80	58	19.53	19.60	-4	2,613	-0.15%
2020/12/08	2	18.33	2	17.95	18.20	0	2,358	0.00%
2020/12/07	2	17.65	0	0.00	17.45	2	2,274	0.09%
2020/12/04	1	17.50	2	17.68	17.50	-1	2,247	-0.04%
2020/12/03	0	0.00	1	17.55	17.35	-1	2,189	-0.05%
2020/12/01	1	17.45	10	17.48	17.55	-9	2,197	-0.41%
2020/11/30	1	17.45	0	0.00	17.40	1	2,191	0.05%
2020/11/27	2	17.73	5	17.76	17.70	-3	2,172	-0.14%
2020/11/26	11	17.02	14	17.47	17.50	-3	2,092	-0.14%
2020/11/25	10	16.95	3	16.60	16.60	7	1,978	0.35%
2020/11/24	4	17.01	1	17.20	16.95	3	1,952	0.15%
2020/11/23	2	17.28	1	17.15	17.15	1	1,935	0.05%
2020/11/20	2	17.63	6	17.66	17.30	-4	1,917	-0.21%
2020/11/19	0	17.45	1	17.25	17.55	-1	1,846	-0.05%
2020/11/18	1	17.05	0	0.00	16.90	1	1,754	0.06%
2020/11/17	2	17.10	0	0.00	16.95	2	1,737	0.12%
2020/11/16	5	17.28	4	17.53	17.60	1	1,714	0.06%
2020/11/13	5	16.83	5	17.00	17.20	0	1,567	0.00%
2020/11/12	0	0.00	1	15.70	15.70	-1	1,463	-0.07%
2020/11/11	11	16.10	1	16.00	16.00	10	1,462	0.68%
2020/11/10	46	15.97	46	15.88	16.30	0	1,408	0.00%
2020/11/06	0	0.00	1	15.25	15.25	-1	1,248	-0.08%
2020/11/05	1	15.85	0	0.00	15.65	1	1,247	0.08%
2020/11/03	1	15.65	1	15.55	15.55	0	1,123	0.00%
2020/11/02	4	16.50	1	16.20	15.70	3	1,096	0.27%
2020/10/30	0	0.00	1	15.15	15.55	-1	981	-0.10%
2020/10/29	2	15.13	2	15.05	15.20	0	938	0.00%
2020/10/28	6	15.27	5	15.72	15.40	1	927	0.11%
2020/10/26	10	14.23	0	0.00	14.70	10	778	1.28%
2020/10/22	2	14.15	0	0.00	14.95	2	637	0.31%
2020/10/21	1	14.50	9	14.69	14.50	-8	591	-1.35%
2020/10/13	20	12.70	5	12.65	12.80	15	475	3.16%
2020/09/30	5	12.85	0	0.00	12.90	5	522	0.96%
2020/09/25	1	12.70	0	0.00	12.55	1	605	0.17%
2020/09/24	1	13.00	0	0.00	12.90	1	607	0.16%
2020/09/21	0	0.00	1	13.50	13.50	-1	711	-0.14%
2020/09/11	17	13.56	2	13.70	13.55	15	704	2.13%
2020/09/10	23	14.88	1	15.00	14.70	22	665	3.31%
2020/09/09	1	14.50	4	14.79	14.90	-3	659	-0.45%
2020/09/08	50	14.82	0	0.00	14.75	50	658	7.59%
2020/09/07	1	15.00	1	15.20	14.80	0	658	0.00%
2020/09/04	1	15.35	1	14.60	15.35	0	640	0.00%
2020/09/03	0	0.00	1	14.50	14.80	-1	619	-0.16%
2020/09/02	1	14.40	0	0.00	14.45	1	605	0.17%
2020/08/31	3	14.35	0	0.00	14.35	3	608	0.49%
2020/08/20	0	0.00	10	13.10	13.45	-10	603	-1.66%
2020/08/17	2	14.50	5	14.51	14.50	-3	578	-0.52%
2020/08/13	0	0.00	40	14.01	13.85	-40	565	-7.08%
2020/08/12	3	13.85	0	0.00	13.95	3	562	0.53%
2020/08/11	1	14.00	6	14.10	13.95	-5	561	-0.89%
2020/08/10	2	13.80	2	13.75	13.75	0	552	0.00%
2020/08/04	3	13.70	0	0.00	13.70	3	566	0.53%
2020/07/30	2	13.40	0	0.00	13.40	2	575	0.35%
2020/07/17	31	13.80	0	0.00	13.90	31	590	5.25%
2020/07/16	1	14.15	0	0.00	14.05	1	591	0.17%
2020/07/15	10	14.45	0	0.00	14.20	10	587	1.70%
2020/07/14	0	0.00	2	14.35	14.35	-2	588	-0.34%
2020/07/02	0	0.00	4	15.20	15.15	-4	501	-0.80%
2020/07/01	0	0.00	4	15.80	15.15	-4	491	-0.81%
2020/06/18	1	14.15	0	0.00	14.30	1	397	0.25%
2020/06/16	2	13.90	0	0.00	13.90	2	397	0.50%
2020/06/15	0	0.00	2	13.65	13.50	-2	412	-0.49%
2020/06/12	2	13.25	0	0.00	13.60	2	420	0.48%
2020/06/09	2	14.60	0	0.00	14.45	2	443	0.45%
2020/06/08	4	14.40	0	0.00	14.45	4	464	0.86%
2020/05/27	0	0.00	1	13.95	14.05	-1	466	-0.21%
2020/05/12	0	0.00	10	14.80	14.70	-10	444	-2.25%
2020/05/11	2	15.00	0	0.00	14.85	2	441	0.45%
2020/05/08	3	14.65	5	14.60	14.65	-2	434	-0.46%
2020/05/06	3	14.35	0	0.00	14.15	3	429	0.70%
2020/05/04	4	13.86	0	0.00	14.00	4	425	0.94%
2020/04/29	0	0.00	4	14.00	13.95	-4	430	-0.93%
2020/04/28	4	13.70	2	13.90	13.95	2	426	0.47%
2020/04/27	5	12.79	5	12.75	12.85	0	430	0.00%
2020/04/24	0	0.00	5	12.60	12.55	-5	429	-1.16%
2020/04/21	2	12.00	3	12.45	12.00	-1	428	-0.23%
2020/04/20	3	12.55	2	12.60	12.60	1	424	0.24%
2020/04/17	0	0.00	9	12.82	12.60	-9	425	-2.12%
2020/04/16	1	12.40	0	0.00	12.55	1	415	0.24%
2020/04/15	7	12.31	0	0.00	12.25	7	415	1.68%
2020/04/14	6	12.12	0	0.00	12.25	6	415	1.44%
2020/03/19	20	8.74	0	0.00	8.74	20	408	4.89%
2020/03/18	20	10.15	0	0.00	9.71	20	393	5.08%
2020/03/17	10	9.80	0	0.00	9.80	10	388	2.58%
2020/03/13	10	11.65	0	0.00	11.65	10	380	2.63%
2020/03/12	20	13.05	0	0.00	12.90	20	366	5.46%
2020/03/02	0	0.00	5	14.30	14.45	-5	406	-1.23%
2020/02/20	0	0.00	2	15.40	15.35	-2	491	-0.41%
2020/02/13	0	0.00	3	15.40	15.30	-3	559	-0.54%
2020/02/11	30	15.20	0	0.00	15.15	30	615	4.87%
2020/02/10	5	14.93	0	0.00	14.90	5	650	0.77%
2020/02/05	10	15.20	5	15.30	15.15	5	731	0.68%
2020/02/04	10	14.92	0	0.00	15.15	10	748	1.34%
2020/01/31	20	15.75	5	15.60	15.65	15	749	2.00%
2020/01/30	20	16.00	0	0.00	15.65	20	764	2.62%
2020/01/20	20	17.50	0	0.00	17.35	20	756	2.65%
2020/01/17	50	17.62	0	0.00	17.50	50	777	6.43%
2020/01/16	70	17.54	0	0.00	17.45	70	838	8.35%
2020/01/14	140	17.81	0	0.00	17.80	140	845	16.56%	大買/鉅額交易
2020/01/13	50	17.50	0	0.00	17.65	50	848	5.89%
2020/01/10	98	17.32	0	0.00	17.30	98	862	11.36%
2020/01/09	121	17.18	0	0.00	17.20	121	889	13.61%	大買/鉅額交易
2020/01/07	40	17.43	0	0.00	17.20	40	897	4.46%
2020/01/06	20	17.80	0	0.00	17.70	20	903	2.21%
2020/01/03	11	18.05	0	0.00	18.10	11	905	1.22%
2019/12/30	50	18.13	0	0.00	18.05	50	937	5.33%
2019/12/27	52	18.10	0	0.00	18.10	52	950	5.47%
2019/12/26	30	18.00	0	0.00	18.00	30	969	3.10%
2019/12/25	58	18.03	0	0.00	18.00	58	1,024	5.66%
2019/12/17	0	0.00	10	18.05	18.10	-10	1,468	-0.68%
2019/12/16	5	18.10	0	0.00	18.10	5	1,520	0.33%
2019/12/04	0	0.00	1	17.90	17.95	-1	1,951	-0.05%
2019/12/02	0	0.00	1	17.95	18.05	-1	1,963	-0.05%
2019/11/29	7	18.28	2	18.40	18.25	5	1,968	0.25%
2019/11/26	2	19.10	5	18.80	18.50	-3	1,987	-0.15%
2019/11/21	10	18.30	0	0.00	18.30	10	1,989	0.50%
2019/11/20	5	18.30	0	0.00	18.45	5	1,990	0.25%
2019/11/18	0	0.00	5	18.45	18.65	-5	2,000	-0.25%
2019/11/13	5	18.10	10	18.00	18.00	-5	1,967	-0.25%
2019/11/12	0	0.00	2	18.00	18.00	-2	1,973	-0.10%
2019/11/11	6	18.60	0	0.00	17.75	6	1,984	0.30%
2019/11/08	25	18.68	20	18.85	18.85	5	1,973	0.25%
2019/11/05	10	18.60	1	18.70	18.80	9	1,925	0.47%
2019/11/04	0	0.00	14	18.55	18.60	-14	1,911	-0.73%
2019/11/01	0	0.00	3	18.40	18.25	-3	1,891	-0.16%
2019/10/29	4	18.25	0	0.00	18.15	4	1,901	0.21%
2019/10/22	2	18.40	0	0.00	18.40	2	2,073	0.10%
2019/10/16	0	0.00	15	18.55	18.25	-15	2,061	-0.73%
2019/10/14	0	0.00	2	18.20	18.15	-2	2,050	-0.10%
2019/10/08	2	17.80	2	17.95	17.70	0	2,039	0.00%
2019/09/27	14	19.70	5	19.59	18.45	9	1,944	0.46%
2019/09/24	0	0.00	1	18.80	18.70	-1	1,684	-0.06%
2019/09/20	2	19.18	14	18.86	18.85	-12	1,655	-0.72%
2019/09/19	12	18.25	0	0.00	18.50	12	1,511	0.79%
2019/09/18	1	18.40	7	18.25	18.20	-6	1,460	-0.41%
2019/09/17	5	18.22	1	18.35	18.25	4	1,407	0.28%
2019/09/16	5	18.45	53	18.09	18.45	-48	1,396	-3.44%
2019/09/11	0	0.00	30	18.15	18.35	-30	1,298	-2.31%
2019/09/10	5	18.00	2	18.25	18.05	3	1,230	0.24%
2019/09/09	1	18.25	4	18.43	18.65	-3	1,196	-0.25%
2019/09/06	0	0.00	3	17.60	17.85	-3	1,097	-0.27%
2019/09/05	0	0.00	71	17.47	17.40	-71	1,080	-6.57%
2019/09/04	20	17.45	30	17.40	17.45	-10	1,075	-0.93%
2019/09/03	0	0.00	7	17.63	17.45	-7	1,072	-0.65%
2019/09/02	5	17.50	4	17.55	17.70	1	1,063	0.09%
2019/08/30	1	17.90	7	17.56	17.30	-6	1,048	-0.57%
2019/08/28	3	17.05	0	0.00	17.20	3	1,001	0.30%
2019/08/26	2	16.00	1	16.05	16.05	1	965	0.10%
2019/08/21	2	16.65	0	0.00	17.00	2	940	0.21%
2019/08/20	2	16.65	0	0.00	16.55	2	930	0.21%
2019/08/19	4	16.63	0	0.00	16.60	4	931	0.43%
2019/08/15	3	16.07	4	16.30	16.30	-1	933	-0.11%
2019/08/14	2	16.50	3	16.70	16.40	-1	939	-0.11%
2019/08/13	2	16.53	0	0.00	16.40	2	933	0.21%
2019/08/12	1	16.65	6	15.86	16.60	-5	922	-0.54%
2019/08/06	7	15.00	0	0.00	15.40	7	915	0.76%
2019/08/05	6	15.53	0	0.00	15.45	6	923	0.65%
2019/08/02	6	16.02	0	0.00	15.90	6	932	0.64%
2019/08/01	4	16.40	0	0.00	16.35	4	954	0.42%
2019/07/29	1	17.00	0	0.00	16.80	1	949	0.11%
2019/07/26	0	0.00	2	17.23	17.10	-2	938	-0.21%
2019/07/25	10	17.30	21	17.11	17.25	-11	911	-1.21%
2019/07/24	83	15.44	0	0.00	16.45	83	792	10.48%
2019/07/23	0	0.00	1	15.10	15.10	-1	747	-0.13%
2019/07/18	0	0.00	1	15.10	14.90	-1	986	-0.10%
2019/07/17	0	0.00	5	15.10	15.15	-5	1,113	-0.45%
2019/07/16	10	15.10	0	0.00	15.25	10	1,163	0.86%
2019/07/15	0	0.00	1	15.05	15.00	-1	1,183	-0.08%
2019/07/11	3	15.50	0	0.00	15.30	3	1,230	0.24%
2019/07/09	0	0.00	3	15.50	15.45	-3	1,417	-0.21%
2019/07/01	4	15.33	0	0.00	15.30	4	2,014	0.20%
2019/06/27	0	0.00	1	15.25	15.10	-1	2,405	-0.04%
2019/06/26	1	15.05	0	0.00	15.05	1	2,464	0.04%
2019/06/25	0	0.00	1	15.25	15.15	-1	2,468	-0.04%
2019/06/14	1	15.35	0	0.00	15.30	1	3,046	0.03%
2019/05/24	0	0.00	2	14.40	14.20	-2	3,072	-0.07%
2019/05/22	0	0.00	5	14.80	14.70	-5	3,065	-0.16%
2019/05/16	0	0.00	1	15.75	15.55	-1	3,033	-0.03%
2019/05/14	0	0.00	1	15.70	15.85	-1	3,025	-0.03%
2019/05/13	1	16.20	0	0.00	16.00	1	3,017	0.03%
2019/05/08	0	0.00	5	17.25	17.10	-5	2,981	-0.17%
2019/05/07	10	17.80	0	0.00	17.65	10	2,968	0.34%
2019/05/06	10	18.05	0	0.00	17.70	10	2,963	0.34%
2019/05/02	10	18.55	0	0.00	18.60	10	2,942	0.34%
2019/04/30	25	18.50	0	0.00	18.50	25	2,943	0.85%
2019/04/29	1	18.80	0	0.00	18.40	1	2,933	0.03%
2019/04/25	0	0.00	2	19.58	19.60	-2	2,877	-0.07%
2019/04/24	52	19.84	4	19.93	19.80	48	2,807	1.71%
2019/04/23	5	19.64	6	19.77	19.60	-1	2,675	-0.04%
2019/04/17	0	0.00	2	19.15	18.90	-2	2,481	-0.08%
2019/04/16	0	0.00	6	19.19	19.10	-6	2,473	-0.24%
2019/04/15	5	19.75	5	19.80	19.60	0	2,458	0.00%
2019/04/12	5	19.35	0	0.00	19.50	5	2,326	0.21%
2019/04/11	3	19.07	1	18.90	19.15	2	2,177	0.09%
2019/04/10	1	19.05	2	19.08	18.95	-1	2,070	-0.05%
2019/04/09	11	19.05	4	19.00	19.00	7	2,034	0.34%
2019/04/08	7	18.97	4	18.83	18.90	3	1,926	0.16%
2019/04/02	3	18.67	12	18.68	18.70	-9	1,801	-0.50%
2019/04/01	24	18.97	73	18.86	19.00	-49	1,745	-2.81%
2019/03/29	9	17.93	3	17.73	17.90	6	1,427	0.42%
2019/03/28	1	17.35	0	0.00	17.25	1	1,376	0.07%
2019/03/26	2	17.70	0	0.00	17.65	2	1,408	0.14%
2019/03/25	2	17.40	8	17.29	17.25	-6	1,393	-0.43%
2019/03/22	1	17.80	5	17.80	17.80	-4	1,400	-0.29%
2019/03/21	8	18.20	17	18.07	18.10	-9	1,388	-0.65%
2019/03/20	2	18.23	9	18.19	18.20	-7	1,404	-0.50%
2019/03/19	1	18.00	4	17.68	18.00	-3	1,200	-0.25%
2019/03/13	1	16.50	0	0.00	16.55	1	1,043	0.10%
2019/03/11	1	16.55	1	16.65	16.60	0	1,120	0.00%
2019/03/08	1	16.60	0	0.00	16.80	1	1,187	0.08%
2019/03/07	3	16.88	0	0.00	16.80	3	1,334	0.22%
2019/03/06	0	0.00	9	16.95	17.05	-9	1,556	-0.58%
2019/02/27	2	17.00	0	0.00	17.10	2	1,838	0.11%
2019/02/26	0	0.00	1	17.30	17.20	-1	1,880	-0.05%
2019/02/22	2	16.80	0	0.00	16.80	2	1,913	0.10%
2019/02/19	2	16.80	2	16.90	16.85	0	1,964	0.00%
2019/02/18	3	16.90	0	0.00	16.85	3	1,989	0.15%
2019/02/15	2	17.15	0	0.00	16.95	2	1,998	0.10%
2019/02/14	2	17.30	27	17.29	17.25	-25	2,001	-1.25%
2019/02/13	1	17.30	2	17.30	17.25	-1	2,004	-0.05%
2019/02/12	3	17.27	1	17.30	17.20	2	2,003	0.10%
2019/02/11	6	17.19	2	17.20	17.20	4	2,008	0.20%
2019/01/30	42	17.03	0	0.00	17.30	42	2,005	2.09%
2019/01/25	2	16.80	0	0.00	16.85	2	1,985	0.10%
2019/01/22	1	17.00	0	0.00	16.70	1	2,001	0.05%
2019/01/21	0	0.00	3	17.15	17.15	-3	1,997	-0.15%
2019/01/17	1	17.20	3	17.40	17.35	-2	1,990	-0.10%
2019/01/14	0	0.00	1	17.45	17.30	-1	1,973	-0.05%
2019/01/11	3	17.63	0	0.00	17.50	3	1,969	0.15%
2019/01/10	1	18.00	0	0.00	17.90	1	1,953	0.05%
2019/01/09	3	18.10	0	0.00	17.95	3	1,945	0.15%
2019/01/08	21	18.06	2	18.28	18.15	19	1,933	0.98%
2019/01/07	3	18.00	2	18.10	18.05	1	1,924	0.05%
2019/01/04	6	17.61	10	17.70	17.75	-4	1,906	-0.21%
2019/01/02	0	0.00	1	17.80	17.65	-1	1,877	-0.05%
2018/12/27	0	0.00	6	17.48	17.45	-6	1,873	-0.32%
2018/12/26	8	17.16	0	0.00	17.10	8	1,859	0.43%
2018/12/25	7	17.31	1	17.80	17.45	6	1,843	0.33%
2018/12/24	0	0.00	11	17.69	17.85	-11	1,821	-0.60%
2018/12/22	1	17.15	0	0.00	17.40	1	1,804	0.06%
2018/12/21	0	0.00	3	17.33	17.35	-3	1,803	-0.17%
2018/12/20	2	17.13	1	17.30	17.25	1	1,791	0.06%
2018/12/19	1	17.50	0	0.00	17.50	1	1,759	0.06%
2018/12/18	0	0.00	2	17.80	17.65	-2	1,736	-0.12%
2018/12/17	33	17.81	8	17.90	17.75	25	1,712	1.46%
2018/12/14	1	17.65	10	17.85	17.85	-9	1,693	-0.53%
2018/12/13	28	17.68	11	17.82	17.95	17	1,668	1.02%
2018/12/12	0	0.00	1	17.30	17.25	-1	1,616	-0.06%
2018/12/10	2	17.05	3	17.07	17.05	-1	1,564	-0.06%
2018/12/07	1	16.90	5	17.20	17.40	-4	1,539	-0.26%
2018/12/06	5	16.85	3	16.68	16.75	2	1,507	0.13%
2018/12/04	0	0.00	2	18.25	18.15	-2	1,438	-0.14%
2018/12/03	12	18.03	4	18.16	18.10	8	1,385	0.58%
2018/11/30	21	18.29	2	18.25	18.00	19	1,309	1.45%
2018/11/29	19	18.13	32	18.25	18.75	-13	1,161	-1.12%
2018/11/28	14	17.76	8	17.78	17.60	6	935	0.64%
2018/11/23	2	16.80	2	17.25	16.55	0	641	0.00%
2018/11/22	1	16.50	1	16.75	17.20	0	591	0.00%
2018/11/20	1	15.75	0	0.00	16.25	1	511	0.20%
2018/10/25	0	0.00	1	15.30	15.50	-1	370	-0.27%
2018/09/26	1	17.50	0	0.00	17.55	1	527	0.19%
2018/09/07	0	0.00	1	18.60	18.65	-1	800	-0.12%
2018/08/31	0	0.00	0.7	18.90	18.75	-0.7	865	-0.08%
2018/08/27	0	0.00	3	18.75	18.85	-3	932	-0.32%
2018/08/23	3	19.00	0	0.00	18.90	3	952	0.32%
2018/08/07	1	17.90	0	0.00	17.90	1	987	0.10%
2018/07/31	0	0.00	2	18.95	18.95	-2	987	-0.20%
2018/07/27	1	18.95	0	0.00	19.15	1	981	0.10%
2018/07/23	0	0.00	2	19.00	19.20	-2	951	-0.21%
2018/07/20	2	19.35	0	0.00	19.45	2	947	0.21%
2018/07/18	3	20.03	1	19.95	20.00	2	921	0.22%
2018/07/05	0	0.00	2	20.15	20.20	-2	819	-0.24%
2018/07/04	2	20.30	2	20.20	20.45	0	795	0.00%
2018/07/03	2	20.60	1	20.55	20.35	1	771	0.13%
2018/07/02	0	0.00	2	20.30	20.50	-2	756	-0.26%
2018/06/29	4	20.65	3	20.87	20.55	1	741	0.13%
2018/06/28	0	0.00	1	20.70	20.60	-1	699	-0.14%
2018/06/27	20	20.62	19	20.78	20.55	1	655	0.15%
2018/06/14	0	0.00	1	19.40	19.40	-1	519	-0.19%
2018/06/08	2	19.18	1	19.20	19.15	1	481	0.21%
2018/06/05	11	18.95	0	0.00	18.90	11	452	2.43%
2018/05/29	0	0.00	1	17.60	17.60	-1	431	-0.23%
2018/05/28	2	16.65	0	0.00	17.05	2	418	0.48%
2018/05/24	1	16.30	0	0.00	16.55	1	411	0.24%
2018/05/15	1	16.90	1	16.80	16.95	0	410	0.00%
2018/05/08	0	0.00	10	16.95	17.05	-10	466	-2.14%
2018/04/19	1	17.40	0	0.00	17.65	1	582	0.17%
2018/03/28	1	18.00	0	0.00	17.80	1	622	0.16%
2018/03/27	0	0.00	1	19.25	18.60	-1	612	-0.16%
2018/03/26	1	18.90	0	0.00	18.75	1	609	0.16%
2018/03/15	0	0.00	1	19.90	19.90	-1	613	-0.16%
2018/03/14	0	0.00	1	19.50	19.55	-1	607	-0.16%
2018/03/09	0	0.00	1	19.70	19.65	-1	632	-0.16%
2018/03/06	2	20.10	11	19.87	19.80	-9	779	-1.15%
2018/02/26	2	18.90	0	0.00	18.90	2	773	0.26%
2018/02/22	10	18.65	0	0.00	18.70	10	766	1.30%
2018/02/21	2	18.75	0	0.00	18.70	2	763	0.26%
2018/02/09	0	0.00	5	17.12	18.00	-5	753	-0.66%
2018/02/07	0	0.00	1	18.60	18.65	-1	749	-0.13%
2018/02/06	2	18.55	0	0.00	18.20	2	742	0.27%
2018/02/05	1	19.85	0	0.00	19.75	1	732	0.14%
2018/01/30	4	21.23	8	21.19	21.30	-4	686	-0.58%
2018/01/29	0	0.00	3	19.95	20.25	-3	581	-0.52%
2018/01/25	0	0.00	1	19.95	20.00	-1	572	-0.17%
2018/01/16	0	0.00	2	20.40	20.30	-2	564	-0.35%
2018/01/12	1	20.50	0	0.00	20.00	1	546	0.18%
2018/01/05	0	0.00	1	19.80	19.90	-1	506	-0.20%