譁裕 (3419)-元大券商分點個股進出

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
15.80
漲跌
▼0.50
漲幅
-3.07%
成交量
467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－元大券商分點個股進出

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

元大券商分點個股進出
元大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	14	15.94	11	15.99	15.80	3	365	0.82%
2024/04/18	3	16.15	4	16.25	16.30	-1	360	-0.28%
2024/04/17	3	16.25	3	16.23	16.25	0	362	0.00%
2024/04/16	10	16.08	9	16.16	15.90	1	364	0.27%
2024/04/15	2	16.43	2	16.50	16.45	0	359	0.00%
2024/04/12	5	16.64	6	16.63	16.55	-1	358	-0.28%
2024/04/11	6	16.87	6	16.93	16.80	0	357	0.00%
2024/04/10	2	16.48	2	16.50	16.45	0	347	0.00%
2024/04/08	3	16.22	3	16.30	16.30	0	344	0.00%
2024/04/03	2	16.20	2	16.28	16.20	0	345	0.00%
2024/04/01	1	16.55	1	16.40	16.45	0	345	0.00%
2024/03/29	6	16.25	4	16.21	16.20	2	345	0.58%
2024/03/22	7	16.51	7	16.56	16.55	0	362	0.00%
2024/03/21	15	16.45	15	16.31	16.50	0	366	0.00%
2024/03/20	2	15.90	2	15.90	15.90	0	359	0.00%
2024/03/19	6	16.00	6	16.05	16.00	0	360	0.00%
2024/03/18	3	16.10	3	16.15	16.10	0	364	0.00%
2024/03/15	7	16.41	7	16.45	16.30	0	366	0.00%
2024/03/14	33	16.62	30	16.67	16.70	3	369	0.81%
2024/03/13	18	16.74	17	16.66	16.95	1	354	0.28%
2024/03/12	3	16.65	3	16.70	16.65	0	388	0.00%
2024/03/11	2	16.63	5	16.66	16.60	-3	386	-0.78%
2024/03/08	6	17.08	6	17.08	16.85	0	382	0.00%
2024/03/07	1	17.30	1	17.25	17.15	0	373	0.00%
2024/03/06	6	17.55	6	17.64	17.55	0	369	0.00%
2024/03/05	3	17.65	3	17.75	17.75	0	368	0.00%
2024/03/04	5	17.90	5	18.12	18.00	0	365	0.00%
2024/03/01	2	17.75	2	17.75	17.70	0	359	0.00%
2024/02/29	2	17.80	2	17.90	17.70	0	364	0.00%
2024/02/27	2	17.95	2	17.95	17.80	0	367	0.00%
2024/02/26	2	18.10	2	18.00	18.00	0	368	0.00%
2024/02/23	1	17.85	1	17.70	17.70	0	364	0.00%
2024/02/20	3	18.07	3	18.07	17.95	0	369	0.00%
2024/02/19	1	18.05	0	0.00	18.00	1	375	0.27%
2024/02/15	3	17.93	3	18.02	17.70	0	371	0.00%
2024/02/05	1	17.55	1	17.65	17.65	0	381	0.00%
2024/02/02	3	17.60	0	0.00	17.60	3	377	0.80%
2024/01/30	2	17.20	0	0.00	17.35	2	381	0.52%
2024/01/25	1	17.55	1	17.55	17.55	0	383	0.00%
2024/01/22	1	17.35	1	17.35	17.30	0	379	0.00%
2024/01/17	3	17.22	3	17.25	17.20	0	382	0.00%
2024/01/11	3	17.80	3	18.00	18.00	0	381	0.00%
2023/12/28	1	18.25	1	18.20	18.20	0	407	0.00%
2023/12/27	1	18.40	1	18.30	18.30	0	410	0.00%
2023/12/22	1	18.55	1	18.45	18.40	0	431	0.00%
2023/12/21	3	18.25	3	18.25	18.25	0	431	0.00%
2023/12/20	2	18.33	1	18.10	18.45	1	432	0.23%
2023/12/19	3	17.90	3	17.98	17.90	0	427	0.00%
2023/12/18	2	18.28	2	18.10	18.10	0	428	0.00%
2023/12/15	7	18.26	5	18.28	18.25	2	435	0.46%
2023/12/14	15	18.60	14	18.56	18.30	1	445	0.22%
2023/12/13	10	18.21	11	18.31	18.50	-1	509	-0.20%
2023/12/12	6	18.23	3	18.30	18.15	3	563	0.53%
2023/12/11	0	0.00	2	18.40	18.30	-2	572	-0.35%
2023/12/07	4	19.09	2	19.80	19.00	2	556	0.36%
2023/11/27	2	18.30	2	18.58	18.30	0	520	0.00%
2023/11/22	3	18.93	3	18.92	18.95	0	536	0.00%
2023/11/21	5	18.82	5	18.77	18.70	0	541	0.00%
2023/11/20	1	18.60	4	18.64	18.60	-3	546	-0.55%
2023/11/17	6	18.52	6	18.51	18.50	0	553	0.00%
2023/11/16	14	17.91	14	18.14	18.45	0	557	0.00%
2023/11/15	2	18.18	2	18.15	18.10	0	546	0.00%
2023/11/14	3	18.07	1	18.10	18.05	2	546	0.37%
2023/11/13	13	18.08	9	18.09	18.05	4	549	0.73%
2023/11/10	8	18.61	5	18.70	18.70	3	539	0.56%
2023/11/09	0	0.00	5	19.05	19.05	-5	542	-0.92%
2023/11/08	1	19.05	2	19.18	19.05	-1	555	-0.18%
2023/11/07	1	19.05	1	19.00	18.80	0	554	0.00%
2023/11/06	0	0.00	3	18.75	18.95	-3	555	-0.54%
2023/11/01	5	18.26	2	18.30	18.25	3	572	0.52%
2023/10/31	1	18.25	1	18.40	18.50	0	580	0.00%
2023/10/27	2	18.75	2	18.78	18.65	0	660	0.00%
2023/10/26	2	18.68	2	18.98	18.60	0	671	0.00%
2023/10/25	2	18.80	4	18.78	18.75	-2	672	-0.30%
2023/10/24	6	18.61	3	18.57	18.70	3	673	0.45%
2023/10/23	1	18.10	1	18.40	18.25	0	673	0.00%
2023/10/20	1	18.10	1	17.85	18.20	0	677	0.00%
2023/10/19	1	18.05	1	18.05	18.05	0	683	0.00%
2023/10/18	7	18.02	6	18.20	18.00	1	693	0.14%
2023/10/16	1	18.45	1	18.45	18.45	0	706	0.00%
2023/10/13	0	0.00	3	18.85	18.60	-3	719	-0.42%
2023/10/12	2	18.78	12	18.79	18.75	-10	728	-1.37%
2023/10/11	15	18.28	4	18.53	18.20	11	733	1.50%
2023/10/06	2	18.70	2	18.73	18.70	0	741	0.00%
2023/10/05	1	18.60	1	18.70	18.55	0	747	0.00%
2023/10/04	32	18.45	94	18.49	18.40	-62	755	-8.20%
2023/10/03	1	18.85	1	18.80	18.75	0	753	0.00%
2023/10/02	5	19.03	3	19.07	19.00	2	764	0.26%
2023/09/28	5	18.83	5	18.89	18.90	0	774	0.00%
2023/09/27	33	18.68	3	18.60	18.60	30	780	3.84%
2023/09/26	4	19.00	4	18.96	18.80	0	787	0.00%
2023/09/25	3	19.30	3	19.27	19.15	0	801	0.00%
2023/09/22	8	19.08	8	19.06	19.20	0	807	0.00%
2023/09/21	26	19.19	6	19.29	19.10	20	812	2.46%
2023/09/20	10	19.69	9	19.69	19.55	1	816	0.12%
2023/09/19	11	20.06	12	20.19	19.95	-1	817	-0.12%
2023/09/18	59	20.55	57	20.84	20.05	2	814	0.25%
2023/09/15	111	20.26	366	20.37	19.80	-255	757	-33.68%	大買/大賣/鉅額交易
2023/09/14	317	19.24	13	19.37	19.50	304	728	41.74%	大買/鉅額交易
2023/09/12	1	18.30	1	18.35	18.35	0	772	0.00%
2023/09/11	2	18.33	2	18.50	18.30	0	787	0.00%
2023/09/07	1	19.00	1	19.40	19.00	0	820	0.00%
2023/09/05	3	19.43	4	19.42	19.30	-1	864	-0.12%
2023/09/04	4	19.43	4	19.44	19.30	0	885	0.00%
2023/09/01	4	19.75	4	19.84	19.70	0	895	0.00%
2023/08/31	7	19.52	7	19.56	19.60	0	912	0.00%
2023/08/30	6	19.53	6	19.54	19.45	0	930	0.00%
2023/08/29	8	19.26	8	19.30	19.45	0	949	0.00%
2023/08/28	14	19.47	15	19.48	19.25	-1	969	-0.10%
2023/08/25	2	18.73	3	19.05	19.00	-1	987	-0.10%
2023/08/24	53	18.56	6	18.60	18.55	47	1,003	4.68%
2023/08/23	1	18.55	1	18.50	18.50	0	1,017	0.00%
2023/08/21	1	18.45	0	0.00	18.20	1	1,229	0.08%
2023/08/18	0	18.50	0	0.00	18.20	0	1,371	0.00%
2023/08/17	2	18.55	2	18.53	18.55	0	1,385	0.00%
2023/08/16	3	18.18	3	18.32	18.20	0	1,400	0.00%
2023/08/15	2	18.33	2	18.25	18.40	0	1,412	0.00%
2023/08/14	9	18.09	7	18.04	17.95	2	1,422	0.14%
2023/08/11	9	18.88	9	18.86	18.80	0	1,426	0.00%
2023/08/10	6	18.88	5	18.92	18.85	1	1,431	0.07%
2023/08/09	3	19.33	3	19.23	19.20	0	1,440	0.00%
2023/08/08	3	19.55	2	19.80	19.50	1	1,448	0.07%
2023/08/07	4	20.06	3	20.12	20.00	1	1,487	0.07%
2023/08/04	5	19.92	5	20.03	20.20	0	1,507	0.00%
2023/08/02	14	20.29	24	20.49	20.15	-10	1,560	-0.64%
2023/08/01	9	20.13	12	20.00	20.10	-3	1,587	-0.19%
2023/07/28	1	18.90	1	18.95	18.90	0	1,852	0.00%
2023/07/26	3	18.70	3	18.85	18.70	0	2,598	0.00%
2023/07/25	1	18.95	1	18.90	18.95	0	2,721	0.00%
2023/07/24	2	18.85	2	19.05	18.85	0	2,735	0.00%
2023/07/21	2	19.30	2	19.30	19.30	0	2,780	0.00%
2023/07/20	2	19.60	2	19.60	19.60	0	2,913	0.00%
2023/07/19	4	19.40	3	19.35	19.50	1	2,911	0.03%
2023/07/18	24	19.62	24	19.69	19.50	0	2,922	0.00%
2023/07/17	8	19.79	8	20.04	20.05	0	2,927	0.00%
2023/07/14	5	19.54	5	19.53	19.70	0	2,977	0.00%
2023/07/13	5	19.63	5	19.78	19.45	0	3,020	0.00%
2023/07/12	1	19.60	1	19.65	19.60	0	3,122	0.00%
2023/07/11	5	19.86	3	19.75	19.75	2	3,145	0.06%
2023/07/07	8	19.98	8	20.02	19.95	0	3,149	0.00%
2023/07/06	0	0.00	1	20.15	20.35	-1	3,143	-0.03%
2023/07/05	3	20.57	3	20.60	20.35	0	3,132	0.00%
2023/07/04	9	20.37	9	20.36	20.35	0	3,127	0.00%
2023/07/03	2	20.18	2	20.25	20.35	0	3,117	0.00%
2023/06/29	2	20.08	2	20.15	20.05	0	3,105	0.00%
2023/06/28	7	20.31	8	20.14	20.00	-1	3,107	-0.03%
2023/06/27	5	19.87	5	19.95	19.85	0	3,109	0.00%
2023/06/21	4	19.93	5	19.94	19.90	-1	3,129	-0.03%
2023/06/20	11	20.10	11	20.34	20.05	0	3,154	0.00%
2023/06/19	14	19.68	14	19.71	19.75	0	3,160	0.00%
2023/06/16	6	19.54	3	19.87	19.50	3	3,184	0.09%
2023/06/15	57	19.85	7	19.77	19.85	50	3,150	1.59%
2023/06/13	13	20.07	4	19.99	19.95	9	3,135	0.29%
2023/06/12	16	20.13	17	20.24	20.00	-1	3,129	-0.03%
2023/06/09	9	20.88	7	20.79	20.80	2	3,112	0.06%
2023/06/08	47	20.96	17	21.07	20.85	30	3,118	0.96%
2023/06/07	3	21.57	3	21.47	21.30	0	3,120	0.00%
2023/06/06	14	21.38	13	21.48	21.30	1	3,131	0.03%
2023/06/05	4	21.84	4.7	21.74	21.65	-0.7	3,162	-0.02%
2023/06/02	5	21.50	5	21.71	21.40	0	3,154	0.00%
2023/06/01	4	21.81	4	21.88	21.65	0	3,143	0.00%
2023/05/31	49	21.83	16	21.87	21.75	33	3,138	1.05%
2023/05/30	41	21.56	12	21.61	21.50	29	3,171	0.91%
2023/05/29	18	21.43	18	21.43	21.40	0	3,164	0.00%
2023/05/26	16	21.19	6	21.39	21.05	10	3,161	0.32%
2023/05/25	30	22.11	26.1	22.40	21.85	3.9	3,157	0.12%
2023/05/24	52.1	21.37	59	21.76	22.35	-6.9	3,176	-0.22%
2023/05/23	0	0.00	3	20.38	20.50	-3	3,043	-0.10%
2023/05/19	5	20.20	9	19.92	19.80	-4	3,021	-0.13%
2023/05/18	1	20.05	1	20.15	20.00	0	3,016	0.00%
2023/05/16	1	20.10	1	20.10	20.10	0	3,069	0.00%
2023/05/15	7	19.88	7	19.91	19.90	0	3,075	0.00%
2023/05/12	6	19.88	6	19.90	20.15	0	3,071	0.00%
2023/05/11	88	19.93	36	20.24	19.70	52	3,065	1.70%
2023/05/10	127	20.80	7	20.69	20.75	120	3,024	3.97%	大買/鉅額交易
2023/05/09	40	20.92	37	21.05	20.55	3	3,003	0.10%
2023/05/08	38	21.64	38	21.64	21.65	0	2,945	0.00%
2023/05/05	34	21.93	35	22.06	21.90	-1	2,900	-0.03%
2023/05/04	279	22.71	301	22.83	22.30	-22	2,845	-0.77%	大買/大賣/
2023/05/03	715	23.02	687	23.02	23.00	28	2,593	1.08%	大買/大賣/
2023/05/02	89	20.99	101	21.02	21.60	-12	2,021	-0.59%	大賣/
2023/04/28	103	20.50	103	20.46	20.45	0	1,856	0.00%	大買/大賣/
2023/04/27	7	19.23	6	19.33	19.15	1	1,735	0.06%
2023/04/26	32	19.48	28	19.57	19.45	4	1,727	0.23%
2023/04/25	86	19.94	85	19.97	20.05	1	1,689	0.06%
2023/04/24	4	19.08	4	19.04	19.10	0	1,561	0.00%
2023/04/21	11	19.28	14	19.33	19.00	-3	1,590	-0.19%
2023/04/20	8	19.86	8	19.82	19.65	0	1,576	0.00%
2023/04/19	28	20.79	25	20.85	20.35	3	1,561	0.19%
2023/04/18	5	20.67	5	20.74	20.40	0	1,508	0.00%
2023/04/17	19	20.64	20	20.73	20.30	-1	1,464	-0.07%
2023/04/14	0	0.00	0	19.85	19.65	0	1,361	0.00%
2023/04/13	1	19.20	1	19.15	18.90	0	1,337	0.00%
2023/04/11	0	19.00	0	0.00	19.00	0	1,331	0.00%
2023/04/10	0	19.10	0	0.00	19.00	0	1,337	0.00%
2023/03/31	0	19.35	0	0.00	19.20	0	1,352	0.00%
2023/03/30	1	19.50	1	19.45	19.30	0	1,360	0.00%
2023/03/29	2	19.13	3	19.15	19.15	-1	1,372	-0.07%
2023/03/28	6	19.48	6	19.52	19.30	0	1,410	0.00%
2023/03/27	3	19.95	3	19.98	19.75	0	1,431	0.00%
2023/03/24	11	20.15	11	20.05	19.70	0	1,538	0.00%
2023/03/23	2	20.05	2	19.93	20.10	0	1,691	0.00%
2023/03/22	18	19.71	18	19.83	19.60	0	1,840	0.00%
2023/03/21	25	19.64	31	19.53	19.30	-6	2,019	-0.30%
2023/03/20	7	18.33	2	18.50	18.50	5	2,119	0.24%
2023/03/17	1	18.50	1	18.60	18.25	0	2,125	0.00%
2023/03/16	8	18.44	6.1	18.46	18.20	1.9	2,133	0.09%
2023/03/15	2	19.05	2	19.23	18.90	0	2,192	0.00%
2023/03/14	8	19.27	8	19.34	19.15	0	2,208	0.00%
2023/03/13	8	19.54	13	19.49	19.55	-5	2,230	-0.22%
2023/03/10	4	19.96	6	19.97	19.75	-2	2,258	-0.09%
2023/03/09	4	20.01	3	20.25	20.00	1	2,289	0.04%
2023/03/08	4	20.29	4	20.31	20.40	0	2,289	0.00%
2023/03/07	3	20.07	3	20.07	19.95	0	2,278	0.00%
2023/03/06	1	20.20	1	20.05	19.95	0	2,298	0.00%
2023/03/03	2.1	19.95	1	19.95	19.90	1.1	2,317	0.05%
2023/03/02	19	20.18	15	20.15	19.95	4	2,381	0.17%
2023/03/01	5	19.86	6	19.83	19.95	-1	2,364	-0.04%
2023/02/23	3	19.98	5	19.98	19.85	-2	2,447	-0.08%
2023/02/22	170	20.08	34	19.86	20.10	136	2,560	5.31%	大買/鉅額交易
2023/02/21	5	19.10	5	19.05	19.10	0	2,733	0.00%
2023/02/17	1	18.65	1	18.70	18.65	0	3,141	0.00%
2023/02/16	1	18.80	1	18.80	18.80	0	3,181	0.00%
2023/02/15	100	19.08	91	19.07	18.90	9	3,223	0.28%
2023/02/14	292	18.74	131	18.71	18.95	161	3,240	4.97%	大買/大賣/鉅額交易
2023/02/13	19	18.23	8.2	17.97	18.40	10.8	3,397	0.32%
2023/02/10	8	17.85	79	18.00	17.85	-71	3,472	-2.04%
2023/02/09	47	18.21	15.1	18.17	18.15	31.9	3,468	0.92%
2023/02/08	0	0.00	35	18.34	18.25	-35	3,464	-1.01%
2023/02/07	28	18.29	56	18.27	18.25	-28	3,461	-0.81%
2023/02/06	42	18.08	35	18.15	18.20	7	3,457	0.20%
2023/02/03	13	18.13	32	18.13	17.95	-19	3,457	-0.55%
2023/02/02	37	18.16	29	18.23	18.25	8	3,450	0.23%
2023/02/01	15	17.70	11	17.81	17.85	4	3,438	0.12%
2023/01/31	4	17.75	37	17.69	17.75	-33	3,434	-0.96%
2023/01/30	88	17.47	59	17.44	17.55	29	3,428	0.85%
2023/01/17	0	0.00	44	17.16	17.25	-44	3,426	-1.28%
2023/01/16	61	17.00	14	17.10	16.90	47	3,421	1.37%
2023/01/13	40	17.12	6	17.23	17.10	34	3,412	1.00%
2023/01/12	85	17.57	67	17.57	17.45	18	3,396	0.53%
2023/01/11	69	18.14	78	17.99	17.70	-9	3,382	-0.27%
2023/01/10	20	18.72	20	18.79	18.50	0	3,349	0.00%
2023/01/09	0	0.00	33	18.75	18.70	-33	3,344	-0.99%
2023/01/06	0	0.00	9	18.46	18.50	-9	3,342	-0.27%
2023/01/05	25	18.55	3	18.83	18.45	22	3,354	0.66%
2023/01/04	5	18.70	6	18.81	18.65	-1	3,351	-0.03%
2023/01/03	96	18.46	20	18.34	18.45	76	3,354	2.27%
2022/12/30	8	18.45	77	18.66	18.40	-69	3,348	-2.06%
2022/12/29	88	18.21	11	18.45	18.45	77	3,339	2.31%
2022/12/28	11	18.67	39	18.59	18.35	-28	3,338	-0.84%
2022/12/27	27	18.93	75	18.86	18.70	-48	3,330	-1.44%
2022/12/26	59	18.63	84	18.58	18.65	-25	3,323	-0.75%
2022/12/23	39	18.38	93	18.27	18.60	-54	3,317	-1.63%
2022/12/22	83	18.60	34	18.62	18.50	49	3,310	1.48%
2022/12/21	6	18.55	91	18.62	18.40	-85	3,312	-2.57%
2022/12/20	260	18.88	140	19.08	18.30	120	3,301	3.63%	大買/大賣/鉅額交易
2022/12/19	64	19.71	132	19.93	19.30	-68	3,274	-2.08%	大賣/
2022/12/16	186	20.26	330	20.58	19.95	-144	3,248	-4.43%	大買/大賣/鉅額交易
2022/12/15	215	21.71	199	21.56	21.55	16	3,129	0.51%	大買/大賣/
2022/12/14	339	21.26	94	21.40	21.70	245	2,951	8.30%	大買/鉅額交易
2022/12/13	307	20.96	431	21.30	21.35	-124	2,769	-4.48%	大買/大賣/鉅額交易
2022/12/12	134	20.50	192	20.89	20.90	-58	2,555	-2.27%	大買/大賣/
2022/12/09	0	0.00	71	19.57	19.50	-71	2,418	-2.94%
2022/12/08	66	19.44	57	19.41	19.50	9	2,424	0.37%
2022/12/07	278	19.99	63	20.19	19.15	215	2,422	8.88%	大買/鉅額交易
2022/12/05	22	20.64	3	20.55	20.30	19	2,348	0.81%
2022/12/02	3	20.35	2	20.48	20.35	1	2,315	0.04%
2022/12/01	6.3	20.31	1	20.00	20.40	5.3	2,274	0.23%
2022/11/30	3	20.03	5	19.91	19.90	-2	2,240	-0.09%
2022/11/29	2	20.15	1	20.30	20.05	1	2,241	0.04%
2022/11/28	0	0.00	11	19.67	19.80	-11	2,226	-0.49%
2022/11/25	11	19.42	5	19.54	19.30	6	2,204	0.27%
2022/11/24	9	19.61	3	19.85	19.55	6	2,186	0.27%
2022/11/22	7	20.05	9	19.92	20.05	-2	2,083	-0.10%
2022/11/21	9	20.53	28	20.69	20.30	-19	2,039	-0.93%
2022/11/18	11	21.14	18	21.03	20.90	-7	2,006	-0.35%
2022/11/17	98	20.93	102	21.05	21.25	-4	1,868	-0.21%	大賣/
2022/11/16	19	19.61	3	19.73	20.00	16	1,534	1.04%
2022/11/15	6	19.09	13	18.96	19.15	-7	1,378	-0.51%
2022/11/11	18	18.08	41	18.22	17.90	-23	1,391	-1.65%
2022/11/10	48	18.62	49	18.56	18.25	-1	1,354	-0.07%
2022/11/09	37	18.42	40	18.53	18.75	-3	1,310	-0.23%
2022/11/08	64	17.55	35	17.49	17.80	29	1,146	2.53%
2022/11/07	0	0.00	1	16.25	16.20	-1	1,147	-0.09%
2022/11/04	1	15.95	1	15.80	15.95	0	1,307	0.00%
2022/11/03	1	15.65	1	15.55	15.65	0	1,318	0.00%
2022/11/02	1	15.60	0	0.00	15.60	1	1,327	0.08%
2022/11/01	0	0.00	1	15.55	15.55	-1	1,360	-0.07%
2022/10/31	1	15.15	2	15.20	15.20	-1	1,375	-0.07%
2022/10/27	2	15.50	10	15.55	15.50	-8	1,383	-0.58%
2022/10/26	5	15.12	0	0.00	15.20	5	1,392	0.36%
2022/10/25	17	15.30	0	0.00	15.25	17	1,405	1.21%
2022/10/20	0	0.00	6	15.80	15.80	-6	1,402	-0.43%
2022/10/18	8	16.21	0	0.00	16.20	8	1,408	0.57%
2022/10/14	4	15.94	1	15.55	16.00	3	1,414	0.21%
2022/10/13	1	15.30	2	15.35	14.85	-1	1,415	-0.07%
2022/10/12	2	16.08	0	0.00	16.05	2	1,397	0.14%
2022/10/07	0	0.00	2	16.60	16.65	-2	1,383	-0.14%
2022/10/05	0	0.00	2	16.55	16.45	-2	1,395	-0.14%
2022/10/04	1	16.40	14	16.31	16.40	-13	1,394	-0.93%
2022/09/30	6	15.58	2	15.50	15.85	4	1,396	0.29%
2022/09/29	12	15.81	0	0.00	15.70	12	1,398	0.86%
2022/09/28	21	15.73	4	15.33	15.20	17	1,395	1.22%
2022/09/27	1	16.25	1	16.35	16.45	0	1,390	0.00%
2022/09/26	6	16.53	6	16.67	16.30	0	1,393	0.00%
2022/09/22	2	18.10	3	17.85	18.35	-1	1,384	-0.07%
2022/09/21	0	0.00	3	18.30	18.20	-3	1,382	-0.22%
2022/09/20	2	18.25	0	0.00	18.50	2	1,380	0.14%
2022/09/19	0	0.00	2	18.20	18.20	-2	1,381	-0.14%
2022/09/16	2	18.55	0	0.00	18.50	2	1,381	0.14%
2022/09/15	4	19.11	10	19.29	18.80	-6	1,386	-0.43%
2022/09/14	1	19.00	3	19.00	19.00	-2	1,374	-0.15%
2022/09/13	1	18.90	15	19.05	18.90	-14	1,364	-1.03%
2022/09/12	0	0.00	10	18.85	18.75	-10	1,361	-0.73%
2022/09/02	0	0.00	0	19.40	19.05	0	1,353	0.00%
2022/08/31	0	0.00	4	19.05	19.05	-4	1,316	-0.30%
2022/08/29	4	18.25	0	0.00	18.25	4	1,288	0.31%
2022/08/26	6	18.95	0	0.00	19.00	6	1,275	0.47%
2022/08/25	0	0.00	11	19.14	19.00	-11	1,258	-0.87%
2022/08/23	102	17.90	2	17.95	18.35	100	1,218	8.21%	大買/
2022/08/22	14	18.46	106	18.37	18.30	-92	1,184	-7.77%	大賣/
2022/08/19	12	20.04	5	19.95	20.25	7	1,060	0.66%
2022/08/18	4	18.84	25	18.92	19.45	-21	909	-2.31%
2022/08/17	1	18.60	1	18.65	18.45	0	858	0.00%
2022/08/15	2	18.08	2	18.18	18.55	0	830	0.00%
2022/08/12	25	18.73	9	18.99	18.20	16	799	2.00%
2022/08/11	55	19.01	49	19.13	18.30	6	713	0.84%
2022/08/10	1	17.10	2	17.50	17.75	-1	551	-0.18%
2022/08/09	4	17.28	2	17.10	17.20	2	539	0.37%
2022/08/08	3	17.35	12	17.19	17.35	-9	530	-1.70%
2022/08/05	0	0.00	2	17.10	17.05	-2	498	-0.40%
2022/08/02	11	16.46	0	0.00	16.45	11	482	2.28%
2022/08/01	0	0.00	30	17.15	17.30	-30	477	-6.29%
2022/07/26	1	16.95	1	17.05	16.50	0	472	0.00%
2022/07/19	0	0.00	4	16.20	16.60	-4	492	-0.81%
2022/07/14	4	15.90	4	15.30	16.15	0	496	0.00%
2022/07/13	4	15.50	0	0.00	15.50	4	493	0.81%
2022/07/11	1	16.00	15	16.18	15.95	-14	523	-2.67%
2022/07/08	5	16.11	5	16.00	16.05	0	528	0.00%
2022/07/07	6	15.20	12	15.68	15.75	-6	526	-1.14%
2022/07/06	0	0.00	2	15.50	15.00	-2	529	-0.38%
2022/07/05	4	15.43	4	15.33	15.45	0	551	0.00%
2022/07/04	2	15.20	0	0.00	14.65	2	546	0.37%
2022/07/01	23	15.35	2	15.95	14.70	21	555	3.78%
2022/06/29	2	16.80	0	0.00	16.70	2	553	0.36%
2022/06/28	0	0.00	2	17.00	16.70	-2	573	-0.35%
2022/06/27	0	0.00	10	16.80	16.90	-10	601	-1.66%
2022/06/24	2	16.30	2	16.30	16.25	0	630	0.00%
2022/06/23	2	15.83	2	15.90	15.75	0	779	0.00%
2022/06/22	2	16.10	2	16.05	16.10	0	928	0.00%
2022/06/21	3	16.32	1	16.75	16.75	2	940	0.21%
2022/06/20	24	16.25	4	16.48	15.90	20	941	2.12%
2022/06/17	22	16.75	2	16.95	16.80	20	935	2.14%
2022/06/16	4	17.33	4	17.24	17.20	0	934	0.00%
2022/06/15	4	18.58	27	18.99	18.30	-23	939	-2.45%
2022/06/14	0	0.00	1	17.70	17.55	-1	924	-0.11%
2022/06/06	2	18.05	0	0.00	17.95	2	967	0.21%
2022/05/31	2	18.00	1	17.90	17.90	1	1,019	0.10%
2022/05/30	1	17.65	2	17.90	17.65	-1	1,027	-0.10%
2022/05/27	1	17.50	0	0.00	17.50	1	1,041	0.10%
2022/05/25	2	17.85	2	17.55	17.85	0	1,079	0.00%
2022/05/24	2	17.65	2	17.35	17.35	0	1,101	0.00%
2022/05/20	2	17.35	0	0.00	17.40	2	1,162	0.17%
2022/05/19	2	17.00	2	17.15	17.30	0	1,202	0.00%
2022/05/18	0	0.00	2	17.50	17.40	-2	1,255	-0.16%
2022/05/13	4	16.75	2	16.70	16.90	2	1,284	0.16%
2022/05/10	0	0.00	0.2	17.60	17.10	-0.2	1,333	-0.01%
2022/05/09	2	16.75	2	16.85	16.80	0	1,362	0.00%
2022/05/05	2	18.10	2	17.85	18.00	0	1,395	0.00%
2022/04/29	0	0.00	2	17.25	17.20	-2	1,448	-0.14%
2022/04/28	2	17.00	0	0.00	17.10	2	1,462	0.14%
2022/04/27	0	0.00	0.1	16.69	16.80	-0.1	1,473	-0.01%
2022/04/26	1	17.00	0.1	17.27	17.00	0.9	1,485	0.06%
2022/04/25	1	17.15	0.5	17.50	17.15	0.5	1,522	0.03%
2022/04/22	20	18.35	0.1	18.41	18.15	19.9	1,554	1.28%
2022/04/21	1	18.50	3	18.49	18.55	-2	1,590	-0.13%
2022/04/20	0	0.00	0	18.47	18.35	0	1,624	0.00%
2022/04/19	3	18.43	0	0.00	18.25	3	1,653	0.18%
2022/04/18	1	18.10	1	18.10	18.15	0	1,714	0.00%
2022/04/15	4	18.11	2.1	18.40	18.15	1.9	1,780	0.11%
2022/04/14	1	18.90	1.7	19.31	18.85	-0.7	1,832	-0.04%
2022/04/13	1	19.20	1.2	19.31	19.20	-0.2	1,853	-0.01%
2022/04/12	1	18.85	1	18.96	19.05	0	1,904	0.00%
2022/04/11	13	19.22	2.3	19.84	19.00	10.7	1,925	0.56%
2022/04/08	1	20.00	10.8	19.97	19.90	-9.8	1,935	-0.51%
2022/04/07	22	19.72	11.3	20.33	19.70	10.7	1,970	0.54%
2022/04/06	2	20.33	2	20.41	20.25	0	1,995	0.00%
2022/04/01	0	0.00	0	20.51	20.60	0	2,048	0.00%
2022/03/31	0	0.00	2.3	20.90	20.70	-2.3	2,128	-0.11%
2022/03/30	1	21.45	3.1	21.38	21.20	-2.1	2,156	-0.10%
2022/03/29	7	21.49	12.1	21.70	21.60	-5.1	2,194	-0.23%
2022/03/28	44	22.23	33.8	22.12	21.65	10.2	2,244	0.45%
2022/03/25	12	22.37	75.3	23.05	23.35	-63.3	2,146	-2.95%
2022/03/24	2	21.30	0	0.00	21.25	2	2,051	0.10%
2022/03/23	0	0.00	0	21.15	21.10	0	2,179	0.00%
2022/03/22	0	0.00	0	21.50	21.05	0	2,353	0.00%
2022/03/21	2	20.95	6	20.96	20.85	-4	2,531	-0.16%
2022/03/18	1	20.70	6.2	20.67	20.80	-5.2	2,878	-0.18%
2022/03/17	8.4	20.27	8.1	20.38	20.25	0.3	3,698	0.01%
2022/03/16	9	19.81	4	19.79	19.75	5	3,977	0.13%
2022/03/15	6	19.90	4.1	20.02	19.85	1.9	4,313	0.04%
2022/03/14	2	20.70	1.4	20.59	20.55	0.6	4,987	0.01%
2022/03/11	0	0.00	0.3	20.80	20.60	-0.3	5,435	0.00%
2022/03/10	14	20.80	16	20.76	20.80	-2	5,537	-0.04%
2022/03/09	5	20.38	3.1	20.30	20.30	1.9	5,702	0.03%
2022/03/08	15	20.21	15.4	20.07	20.15	-0.4	6,048	-0.01%
2022/03/07	12	20.13	12.4	20.07	20.25	-0.4	6,491	-0.01%
2022/03/04	0	0.00	0	21.49	21.25	0	6,609	0.00%
2022/03/03	16	21.45	16	21.53	21.45	0	6,688	0.00%
2022/03/02	19	21.55	19.3	21.14	21.65	-0.3	6,831	0.00%
2022/03/01	22.6	21.20	0	21.34	21.50	22.6	6,933	0.33%
2022/02/25	20	20.45	20.6	20.50	20.45	-0.6	7,056	-0.01%
2022/02/24	25	20.22	30.9	20.58	20.15	-5.9	7,178	-0.08%
2022/02/23	30.9	20.76	1	20.65	21.10	29.9	7,357	0.41%
2022/02/22	29	20.24	36	20.74	20.30	-7	7,442	-0.09%
2022/02/21	4	21.13	2.2	21.25	21.30	1.8	7,531	0.02%
2022/02/18	37	22.31	5	22.18	22.10	32	7,619	0.42%
2022/02/17	26	21.93	23	22.08	21.90	3	8,268	0.04%
2022/02/16	29	22.05	27	22.10	22.05	2	8,325	0.02%
2022/02/15	29	21.76	29	21.81	21.75	0	8,391	0.00%
2022/02/14	33	21.95	33	21.85	21.95	0	8,439	0.00%
2022/02/09	24	23.39	24	22.93	23.40	0	8,412	0.00%
2022/02/08	1	22.85	1	22.80	22.90	0	8,378	0.00%
2022/01/26	16	21.59	16	21.57	21.55	0	8,344	0.00%
2022/01/25	20	21.69	20	21.81	21.70	0	8,333	0.00%
2022/01/24	1	21.65	1	21.20	22.05	0	8,312	0.00%
2022/01/21	31	22.06	32	22.17	22.05	-1	8,294	-0.01%
2022/01/20	24	22.75	24	22.62	22.75	0	8,287	0.00%
2022/01/19	2	22.95	8	22.90	22.80	-6	8,285	-0.07%
2022/01/18	1	22.75	2	23.18	22.70	-1	8,261	-0.01%
2022/01/17	2	22.83	0	0.00	22.60	2	8,221	0.02%
2022/01/14	27	21.65	27	21.60	21.65	0	8,179	0.00%
2022/01/13	26	22.81	26	22.20	22.45	0	8,140	0.00%
2022/01/12	27	22.60	28	22.52	22.40	-1	8,106	-0.01%
2022/01/11	28	22.54	47	23.09	22.45	-19	8,076	-0.24%
2022/01/10	29	23.09	9	22.82	23.70	20	8,012	0.25%
2022/01/07	27	23.16	25	23.91	23.05	2	7,938	0.03%
2022/01/06	29	24.45	29	24.71	24.45	0	7,856	0.00%
2022/01/05	23	24.83	21	25.47	24.80	2	7,830	0.03%
2022/01/04	38	25.79	40	25.38	25.65	-2	7,778	-0.03%
2022/01/03	34	25.44	32	25.62	25.45	2	7,749	0.03%
2021/12/30	31	25.54	31	25.67	25.55	0	7,718	0.00%
2021/12/29	16	25.91	17	25.51	25.90	-1	7,677	-0.01%
2021/12/28	29	25.41	29	25.88	25.40	0	7,633	0.00%
2021/12/27	3.2	25.81	31	26.10	26.00	-27.8	7,572	-0.37%
2021/12/24	28	25.61	2	25.80	25.60	26	7,487	0.35%
2021/12/23	26	26.37	24	25.93	26.05	2	7,440	0.03%
2021/12/22	31	26.03	28	25.94	25.90	3	7,375	0.04%
2021/12/21	20	25.62	23.1	25.18	25.70	-3.1	7,292	-0.04%
2021/12/20	21	25.57	18	25.59	25.60	3	7,241	0.04%
2021/12/17	57	25.56	64.2	25.94	25.40	-7.2	7,179	-0.10%
2021/12/16	28	27.17	47	27.26	26.85	-19	7,033	-0.27%
2021/12/15	17	25.98	53	26.56	27.15	-36	6,855	-0.53%
2021/12/14	167	27.34	108	28.48	26.20	59	6,673	0.88%	大買/大賣/
2021/12/13	161.3	30.34	437	30.45	29.05	-275.7	6,320	-4.36%	大買/大賣/鉅額交易
2021/12/10	61	28.77	130	28.34	30.00	-69	5,483	-1.26%	大賣/
2021/12/09	397	28.69	67	28.46	28.10	330	5,187	6.36%	大買/鉅額交易
2021/12/08	306	28.29	270	28.53	27.90	36	4,841	0.74%	大買/大賣/
2021/12/07	165	26.56	162	26.36	26.75	3	4,150	0.07%	大買/大賣/
2021/12/06	38	24.37	39	24.55	24.35	-1	3,697	-0.03%
2021/12/03	168	25.39	73	25.33	24.95	95	3,595	2.64%	大買/
2021/12/02	220	26.96	218	25.59	24.85	2	3,422	0.06%	大買/大賣/
2021/12/01	379	27.28	536	27.30	27.60	-157	3,071	-5.11%	大買/大賣/鉅額交易
2021/11/30	3	30.37	6	30.46	30.25	-3	2,604	-0.12%
2021/11/29	2	28.25	1	30.60	29.50	1	2,465	0.04%
2021/11/26	12	29.68	11	29.57	29.60	1	2,377	0.04%
2021/11/25	2	32.00	1.2	31.13	31.80	0.8	2,221	0.04%
2021/11/24	3.2	30.02	20	29.45	30.80	-16.8	2,104	-0.80%
2021/11/23	6	29.98	0	0.00	28.00	6	1,957	0.31%
2021/11/22	0	0.00	5	30.25	29.65	-5	1,822	-0.27%
2021/11/19	0	0.00	7	27.54	27.50	-7	1,621	-0.43%
2021/11/18	4	27.05	16	27.09	27.05	-12	1,519	-0.79%
2021/11/17	4	25.05	15	25.57	26.60	-11	1,390	-0.79%
2021/11/16	199	26.15	174	25.89	25.40	25	1,265	1.98%	大買/大賣/
2021/11/15	0	0.00	1	24.40	24.40	-1	562	-0.18%
2021/11/12	1	22.20	22	22.20	22.20	-21	501	-4.19%
2021/11/11	3	20.20	437	20.20	20.20	-434	428	-101.26%	大賣/鉅額交易
2021/11/10	398	18.40	15	18.40	18.40	383	376	101.80%	大買/鉅額交易
2021/11/09	3	16.50	3	16.25	16.75	0	361	0.00%
2021/11/04	1	16.40	2	16.40	16.30	-1	365	-0.27%
2021/11/03	1	16.10	1	15.90	16.00	0	364	0.00%
2021/11/01	15	16.15	0	0.00	16.00	15	371	4.04%
2021/10/29	23	16.06	23	15.92	16.05	0	372	0.00%
2021/10/28	3	16.40	2	16.20	16.10	1	373	0.27%
2021/10/27	1	16.65	1	16.70	16.60	0	369	0.00%
2021/10/21	0	0.00	1	15.25	15.30	-1	414	-0.24%
2021/10/20	2	15.30	0	0.00	15.25	2	456	0.44%
2021/10/18	0	0.00	0	15.20	15.00	0	478	0.00%
2021/10/15	0	14.70	0	0.00	15.00	0	506	0.00%
2021/10/13	0	0.00	0	14.85	14.50	0	547	0.00%
2021/10/12	0	14.60	0	0.00	14.95	0	642	0.00%
2021/10/08	0	0.00	11	15.10	15.00	-11	644	-1.71%
2021/10/07	0	0.00	1	14.70	14.70	-1	652	-0.15%
2021/10/06	10	14.20	0	0.00	14.20	10	672	1.49%
2021/10/01	1	15.25	0	0.00	14.90	1	693	0.14%
2021/09/29	0	0.00	0	15.25	15.30	0	703	0.00%
2021/09/28	20	15.20	3	15.45	15.45	17	717	2.37%
2021/09/27	0	14.95	0	0.00	15.35	0	725	0.00%
2021/09/17	0	0.00	19	15.00	15.00	-19	772	-2.46%
2021/09/14	1	15.10	0	0.00	15.10	1	783	0.13%
2021/09/09	3	15.20	0	0.00	15.35	3	804	0.37%
2021/09/03	8	16.03	8	16.00	15.95	0	826	0.00%
2021/09/02	0	0.00	0	16.40	16.00	0	831	0.00%
2021/08/31	0	0.00	0	16.23	16.15	0	835	0.00%
2021/08/30	0	0.00	0	16.35	16.20	0	850	0.00%
2021/08/26	19	16.31	0.2	16.32	16.05	18.8	860	2.19%
2021/08/24	0	0.00	0	16.45	16.35	0	872	0.00%
2021/08/20	0	0.00	22	16.00	15.85	-22	884	-2.49%
2021/08/18	10.2	15.45	10	16.20	16.45	0.2	887	0.02%
2021/08/16	19	16.17	9	16.05	16.10	10	898	1.11%
2021/08/13	19	16.56	21	16.71	16.55	-2	904	-0.22%
2021/08/11	41	16.99	19	17.06	16.90	22	915	2.40%
2021/08/10	15	17.24	12	17.43	17.20	3	922	0.33%
2021/08/09	13	17.95	13	17.95	17.90	0	934	0.00%
2021/08/06	17	18.13	16	18.07	18.10	1	944	0.11%
2021/08/05	18	18.27	18	18.40	18.25	0	962	0.00%
2021/08/04	18	18.48	23	18.40	18.50	-5	1,006	-0.50%
2021/08/03	19	18.41	19	18.35	18.40	0	1,042	0.00%
2021/07/30	22	18.64	19	18.65	18.55	3	1,060	0.28%
2021/07/28	12	18.88	0	0.00	18.95	12	1,089	1.10%
2021/07/27	29	19.71	28	19.94	19.55	1	1,135	0.09%
2021/07/26	0	0.00	11	20.17	20.50	-11	1,157	-0.95%
2021/07/23	2	19.10	2	19.20	19.25	0	1,158	0.00%
2021/07/21	34	18.38	24	18.60	18.20	10	1,230	0.81%
2021/07/19	3	19.98	2	20.25	19.60	1	1,341	0.07%
2021/07/16	5	20.18	24	19.94	20.00	-19	1,744	-1.09%
2021/07/15	1	19.35	0	0.00	19.30	1	1,869	0.05%
2021/07/14	0	0.00	2	19.20	19.25	-2	1,924	-0.10%
2021/07/13	7	19.65	5	19.60	19.25	2	1,980	0.10%
2021/07/12	0	0.00	0	19.50	19.55	0	2,005	0.00%
2021/07/08	0	19.00	0	0.00	19.50	0	2,095	0.00%
2021/07/07	0	0.00	3	19.23	19.25	-3	2,178	-0.14%
2021/07/06	6	19.20	10	19.35	19.25	-4	2,278	-0.18%
2021/07/05	2	19.35	0	0.00	19.45	2	2,345	0.09%
2021/07/02	0	0.00	4	18.96	19.00	-4	2,396	-0.17%
2021/07/01	13	19.40	0	0.00	18.95	13	2,435	0.53%
2021/06/30	0	0.00	3	19.35	19.20	-3	2,426	-0.12%
2021/06/29	1	19.10	0	0.00	19.00	1	2,450	0.04%
2021/06/28	11	19.42	8	19.25	19.50	3	2,496	0.12%
2021/06/25	7	19.30	7	19.20	19.30	0	2,580	0.00%
2021/06/18	0	0.00	6	19.40	19.25	-6	3,514	-0.17%
2021/06/17	2	19.05	0	0.00	19.40	2	3,544	0.06%
2021/06/16	0	0.00	2	19.50	18.90	-2	3,573	-0.06%
2021/06/15	6	19.52	0	0.00	19.45	6	3,586	0.17%
2021/06/11	5	19.60	3	19.60	19.45	2	3,604	0.06%
2021/06/10	3	19.15	0	0.00	19.10	3	3,603	0.08%
2021/06/04	18	19.50	0	0.00	19.25	18	3,650	0.49%
2021/06/01	0	0.00	2	19.55	19.75	-2	3,711	-0.05%
2021/05/31	2	19.60	1	19.35	19.45	1	3,737	0.03%
2021/05/28	1	19.35	1	19.10	19.25	0	3,798	0.00%
2021/05/27	1	18.95	0	0.00	18.90	1	4,110	0.02%
2021/05/24	1	18.30	5	18.13	18.70	-4	4,857	-0.08%
2021/05/21	5	18.01	0	0.00	18.10	5	5,024	0.10%
2021/05/13	2	16.95	10	16.86	17.15	-8	5,519	-0.14%
2021/05/12	8	16.69	0	0.00	16.80	8	5,546	0.14%
2021/05/05	2	20.55	0	0.00	20.00	2	5,582	0.04%
2021/05/04	4	21.01	4	21.16	20.00	0	5,577	0.00%
2021/05/03	4	22.08	8	22.59	21.65	-4	5,537	-0.07%
2021/04/29	22	23.56	32	23.88	23.55	-10	5,497	-0.18%
2021/04/28	10	23.42	10	23.44	23.90	0	5,475	0.00%
2021/04/27	6	23.63	11	23.71	23.55	-5	5,463	-0.09%
2021/04/26	6	24.05	5	24.12	23.70	1	5,446	0.02%
2021/04/23	8	24.49	6	24.48	24.20	2	5,413	0.04%
2021/04/22	85	26.11	93	26.26	25.30	-8	5,401	-0.15%
2021/04/21	39	25.69	27	25.54	26.20	12	5,187	0.23%
2021/04/20	4	24.20	2	24.35	24.15	2	5,015	0.04%
2021/04/19	2	24.10	2	24.20	24.00	0	4,980	0.00%
2021/04/16	1	23.55	19	23.19	23.55	-18	4,942	-0.36%
2021/04/15	2	22.65	0	0.00	22.65	2	4,968	0.04%
2021/04/14	16	22.04	15	22.89	22.35	1	4,981	0.02%
2021/04/13	9	23.58	2	23.20	23.00	7	4,968	0.14%
2021/04/12	4	24.15	7	24.21	24.40	-3	4,938	-0.06%
2021/04/09	2	23.50	4	23.60	23.50	-2	5,065	-0.04%
2021/04/08	0	0.00	2	23.35	23.30	-2	5,095	-0.04%
2021/04/07	5	22.87	3	22.82	22.90	2	5,072	0.04%
2021/04/06	2	22.50	0	0.00	22.40	2	5,094	0.04%
2021/04/01	0	0.00	25	22.26	22.25	-25	5,206	-0.48%
2021/03/31	0	0.00	10	22.50	22.35	-10	5,235	-0.19%
2021/03/30	65	23.00	67	23.07	23.00	-2	5,356	-0.04%
2021/03/29	7	22.55	9	22.58	22.70	-2	5,318	-0.04%
2021/03/26	12	22.91	16	23.02	22.85	-4	5,381	-0.07%
2021/03/25	51	24.03	1,084	24.41	23.05	-1,033	5,506	-18.76%	大賣/鉅額交易
2021/03/24	2,306	23.69	1,298	23.69	23.70	1,008	5,087	19.81%	大買/大賣/鉅額交易
2021/03/23	0	0.00	7	21.69	21.55	-7	4,828	-0.14%
2021/03/22	12	21.54	10	21.60	21.65	2	4,831	0.04%
2021/03/19	4	21.50	2	21.50	21.40	2	4,847	0.04%
2021/03/18	3	21.38	6	21.46	21.20	-3	4,958	-0.06%
2021/03/17	7	21.33	13	21.44	21.30	-6	5,302	-0.11%
2021/03/16	0	0.00	5	21.45	21.20	-5	5,381	-0.09%
2021/03/15	5	21.05	2	21.15	21.20	3	5,666	0.05%
2021/03/12	0	0.00	4	20.88	20.70	-4	5,736	-0.07%
2021/03/11	5	20.87	10	20.60	20.85	-5	5,752	-0.09%
2021/03/09	24	20.40	10	20.43	20.40	14	5,805	0.24%
2021/03/08	16	20.77	17	20.81	20.60	-1	5,795	-0.02%
2021/03/05	3	20.88	1	21.25	20.75	2	5,789	0.03%
2021/03/04	6	21.15	14	21.15	21.25	-8	5,785	-0.14%
2021/03/03	71	21.25	2	21.55	21.20	69	5,833	1.18%
2021/03/02	22	22.56	36	22.83	22.10	-14	5,874	-0.24%
2021/02/26	22	22.62	7	22.42	22.45	15	5,582	0.27%
2021/02/25	27	22.62	21	22.61	22.70	6	5,441	0.11%
2021/02/24	16	22.29	69	22.33	22.55	-53	5,189	-1.02%
2021/02/23	48	22.11	3	21.62	22.10	45	4,922	0.91%
2021/02/22	6	20.67	27	21.42	21.50	-21	4,842	-0.43%
2021/02/19	25	21.34	38	21.29	20.90	-13	4,772	-0.27%
2021/02/18	36	20.74	20	20.90	21.35	16	4,663	0.34%
2021/02/17	14	19.90	13	19.00	19.90	1	4,613	0.02%
2021/02/05	0	0.00	21	18.75	18.70	-21	4,665	-0.45%
2021/02/04	29	19.00	28	19.27	19.00	1	4,662	0.02%
2021/02/03	5	19.24	5	19.28	19.40	0	4,657	0.00%
2021/02/02	2	19.30	6	18.78	19.80	-4	4,761	-0.08%
2021/02/01	6	18.23	2	18.40	18.10	4	4,687	0.09%
2021/01/29	10	18.20	15	18.53	18.30	-5	4,645	-0.11%
2021/01/28	3	18.78	2	18.80	18.75	1	4,664	0.02%
2021/01/27	2	19.10	3.1	19.24	19.20	-1.1	4,738	-0.02%
2021/01/26	8	19.19	5	19.29	18.95	3	4,752	0.06%
2021/01/25	3.1	19.49	2	19.33	19.60	1.1	4,849	0.02%
2021/01/22	1	19.20	3	19.50	19.20	-2	4,872	-0.04%
2021/01/21	3	19.12	0	0.00	19.20	3	4,873	0.06%
2021/01/20	3	19.40	3	19.50	19.25	0	4,948	0.00%
2021/01/19	9	20.78	8	21.16	20.65	1	4,959	0.02%
2021/01/15	2	21.00	2	21.10	20.80	0	5,032	0.00%
2021/01/14	43	21.18	19.1	21.17	21.10	24	5,011	0.48%
2021/01/13	5.1	19.97	19	19.69	20.50	-14	4,911	-0.28%
2021/01/12	9	19.20	3	19.42	19.05	6	4,888	0.12%
2021/01/11	4	19.83	25	19.69	19.85	-21	4,863	-0.43%
2021/01/08	18	19.43	25	19.71	19.35	-7	4,832	-0.14%
2021/01/06	19	20.65	38	20.30	20.35	-19	4,723	-0.40%
2021/01/05	8	21.16	18	21.16	21.10	-10	4,655	-0.21%
2021/01/04	19	21.43	46	21.31	21.60	-27	4,596	-0.59%
2020/12/31	12	20.93	16	21.04	20.85	-4	4,363	-0.09%
2020/12/30	7	20.91	20	20.90	20.65	-13	4,258	-0.31%
2020/12/29	24.1	21.11	5	21.00	20.90	19.1	4,213	0.45%
2020/12/28	92	21.76	60	21.79	21.70	32	4,144	0.77%
2020/12/25	23	20.71	18	20.54	20.90	5	4,005	0.12%
2020/12/24	27	20.66	58.1	20.74	20.55	-31	3,945	-0.79%
2020/12/23	4	20.05	2	20.10	20.00	2	3,774	0.05%
2020/12/22	124.1	20.10	110	20.77	19.55	14	3,729	0.38%	大買/大賣/
2020/12/21	94	20.65	78	20.86	20.95	16	3,592	0.45%
2020/12/18	38	19.64	52	19.43	19.55	-14	3,392	-0.41%
2020/12/17	1	18.60	2	18.75	18.65	-1	3,306	-0.03%
2020/12/16	34	18.63	24	18.97	18.55	10	3,291	0.30%
2020/12/15	39	18.65	5	19.21	18.50	34	3,263	1.04%
2020/12/14	118	19.76	139	20.27	19.65	-21	3,211	-0.65%	大買/大賣/
2020/12/11	167	20.32	219	20.60	20.15	-52	3,069	-1.69%	大買/大賣/
2020/12/10	18	19.30	15	19.50	19.65	3	2,707	0.11%
2020/12/09	54	18.75	116	19.31	19.60	-62	2,613	-2.37%	大賣/
2020/12/08	0	0.00	41	17.99	18.20	-41	2,358	-1.74%
2020/12/04	1	17.80	0	0.00	17.50	1	2,247	0.04%
2020/12/03	0	0.00	5	17.35	17.35	-5	2,189	-0.23%
2020/12/02	0	0.00	0	17.60	17.45	0	2,192	0.00%
2020/12/01	0	0.00	3	17.63	17.55	-3	2,197	-0.14%
2020/11/27	15	17.83	0	0.00	17.70	15	2,172	0.69%
2020/11/26	0	0.00	25	17.01	17.50	-25	2,092	-1.19%
2020/11/25	0	0.00	1	16.95	16.60	-1	1,978	-0.05%
2020/11/24	13	17.13	1	17.30	16.95	12	1,952	0.61%
2020/11/23	4	17.25	0	0.00	17.15	4	1,935	0.21%
2020/11/20	38	17.42	0	0.00	17.30	38	1,917	1.98%
2020/11/19	0	0.00	44	17.38	17.55	-44	1,846	-2.38%
2020/11/18	12	16.95	11	17.18	16.90	1	1,754	0.06%
2020/11/17	43	17.05	2	17.25	16.95	41	1,737	2.36%
2020/11/16	25	17.34	13	17.25	17.60	12	1,714	0.70%
2020/11/13	0	0.00	64	16.82	17.20	-64	1,567	-4.08%
2020/11/12	10	15.70	2	16.00	15.70	8	1,463	0.55%
2020/11/11	6	16.05	4	16.05	16.00	2	1,462	0.14%
2020/11/10	20	15.99	23	15.87	16.30	-3	1,408	-0.21%
2020/11/09	2	15.15	0	0.00	15.20	2	1,254	0.16%
2020/11/06	1	15.25	0	0.00	15.25	1	1,248	0.08%
2020/11/05	3	15.60	4.2	16.01	15.65	-1.2	1,247	-0.10%
2020/11/04	3	15.80	3	15.42	15.80	0	1,207	0.00%
2020/11/03	1	15.55	2	15.90	15.55	-1	1,123	-0.09%
2020/11/02	6.1	15.80	4	15.90	15.70	2.1	1,096	0.19%
2020/10/30	14	15.40	14	15.14	15.55	0	981	0.00%
2020/10/28	29.1	15.41	27	15.21	15.40	2.1	927	0.23%
2020/10/27	0	0.00	20	14.75	15.00	-20	829	-2.41%
2020/10/26	20	14.30	2	14.40	14.70	18	778	2.31%
2020/10/23	32	14.71	30	14.91	14.60	2	757	0.26%
2020/10/22	1	14.05	1	14.25	14.95	0	637	0.00%
2020/10/21	0	0.00	2	14.80	14.50	-2	591	-0.34%
2020/10/20	4	13.49	4	13.70	14.30	0	484	0.00%
2020/10/06	0	0.00	3	13.15	13.10	-3	499	-0.60%
2020/10/05	3	12.85	0	0.00	13.00	3	513	0.58%
2020/09/16	0	0.00	1	13.55	13.55	-1	706	-0.14%
2020/09/14	1	13.50	2	13.40	13.50	-1	705	-0.14%
2020/09/11	26	13.63	6	13.57	13.55	20	704	2.84%
2020/09/10	2	14.83	0	0.00	14.70	2	665	0.30%
2020/09/09	0	0.00	4	14.63	14.90	-4	659	-0.61%
2020/09/08	4	14.75	2	14.90	14.75	2	658	0.30%
2020/09/07	2	15.35	2	15.60	14.80	0	658	0.00%
2020/09/04	0	0.00	2	14.65	15.35	-2	640	-0.31%
2020/09/03	2	14.80	0	0.00	14.80	2	619	0.32%
2020/09/02	0	0.00	2	14.55	14.45	-2	605	-0.33%
2020/08/28	4	14.30	0	0.00	14.30	4	607	0.66%
2020/08/27	0	0.00	3	14.33	14.25	-3	606	-0.49%
2020/08/26	1	14.15	0	0.00	14.15	1	605	0.17%
2020/08/25	2	14.30	0	0.00	14.15	2	603	0.33%
2020/08/24	0	0.00	4	14.05	13.95	-4	598	-0.67%
2020/08/21	4	13.80	0	0.00	13.80	4	602	0.66%
2020/08/20	0	0.00	3	13.60	13.45	-3	603	-0.50%
2020/08/19	3	14.42	2	14.50	14.35	1	595	0.17%
2020/08/18	2	14.55	4	14.65	14.60	-2	589	-0.34%
2020/08/17	4	14.38	4	14.25	14.50	0	578	0.00%
2020/08/14	2	13.95	9	14.11	14.00	-7	566	-1.24%
2020/08/13	0	0.00	2	14.15	13.85	-2	565	-0.35%
2020/08/12	2	13.95	1	13.95	13.95	1	562	0.18%
2020/08/11	12	13.98	7	13.95	13.95	5	561	0.89%
2020/08/07	5	13.65	10	13.67	13.65	-5	557	-0.90%
2020/08/06	2	13.75	0	0.00	13.75	2	558	0.36%
2020/08/05	2	13.75	0	0.00	13.75	2	559	0.36%
2020/07/16	0	0.00	1	14.20	14.05	-1	591	-0.17%
2020/07/14	3	14.30	3	14.30	14.35	0	588	-0.01%
2020/07/13	0	0.00	1	14.25	14.25	-1	583	-0.17%
2020/07/08	0	0.00	3	14.15	14.30	-3	563	-0.53%
2020/07/07	17	14.11	3	14.20	14.05	14	543	2.58%
2020/07/06	10	14.25	10	14.45	14.55	0	528	0.00%
2020/07/02	2	15.05	0	0.00	15.15	2	501	0.40%
2020/07/01	18	15.40	4	15.65	15.15	14	491	2.85%
2020/06/30	3	14.85	3	14.95	15.40	0	437	0.00%
2020/06/29	1	14.00	1	14.05	14.00	0	388	0.00%
2020/06/19	3	14.35	0	0.00	14.35	3	397	0.76%
2020/06/18	0	0.00	3	14.30	14.30	-3	397	-0.76%
2020/06/17	3	14.03	2	14.20	14.00	1	391	0.26%
2020/06/16	2	13.85	0	0.00	13.90	2	397	0.50%
2020/06/09	0	0.00	4	14.53	14.45	-4	443	-0.90%
2020/06/08	4	14.40	2	14.45	14.45	2	464	0.43%
2020/06/03	2	14.05	2	14.15	14.15	0	467	0.00%
2020/06/02	2	14.05	0	0.00	14.05	2	466	0.43%
2020/05/28	0	0.00	2	14.20	13.85	-2	468	-0.43%
2020/05/27	2	13.95	0	0.00	14.05	2	466	0.43%
2020/05/14	0	0.00	1	14.25	14.10	-1	451	-0.22%
2020/05/13	1	14.60	1	14.70	14.65	0	445	0.00%
2020/05/12	1	14.70	2	14.85	14.70	-1	444	-0.22%
2020/05/11	2	14.88	0	0.00	14.85	2	441	0.45%
2020/05/04	0	13.90	2	13.75	14.00	-2	425	-0.47%
2020/04/30	1	13.95	1	14.30	13.95	0	426	0.00%
2020/04/29	2	14.00	0	0.00	13.95	2	430	0.46%
2020/04/28	0	0.00	3	12.90	13.95	-3	426	-0.70%
2020/04/24	3	12.55	0	0.00	12.55	3	429	0.70%
2020/04/23	2	12.35	2	12.45	12.60	0	432	0.00%
2020/04/17	0	0.00	1	12.85	12.60	-1	425	-0.24%
2020/03/19	0	0.00	40	8.74	8.74	-40	408	-9.79%
2020/03/16	0	0.00	1	11.95	10.65	-1	380	-0.26%
2020/03/13	1	11.65	0	0.00	11.65	1	380	0.26%
2020/03/12	0	0.00	4	13.00	12.90	-4	366	-1.09%
2020/03/09	0	0.00	1	14.45	14.35	-1	346	-0.29%
2020/02/21	0	0.00	2	15.45	15.40	-2	462	-0.43%
2020/02/19	2	15.38	0	0.00	15.35	2	532	0.38%
2020/02/18	0	0.00	10	15.34	15.35	-10	538	-1.86%
2020/02/14	0	0.00	2	15.45	15.35	-2	550	-0.36%
2020/02/13	2	15.30	0	0.00	15.30	2	559	0.36%
2020/02/10	1	14.85	0	0.00	14.90	1	650	0.15%
2020/02/07	1	15.15	0	0.00	15.10	1	686	0.15%
2020/02/06	1	15.20	1	15.35	15.45	0	705	0.00%
2020/02/04	0	0.00	1	14.65	15.15	-1	748	-0.13%
2020/02/03	1	14.50	1	14.50	14.50	0	752	0.00%
2020/01/31	1	15.55	3	15.75	15.65	-2	749	-0.27%
2020/01/30	0	0.00	3	16.05	15.65	-3	764	-0.39%
2020/01/16	6	17.43	2	17.60	17.45	4	838	0.48%
2020/01/15	2	17.60	2	17.90	17.55	0	840	0.00%
2020/01/14	2	17.80	0	0.00	17.80	2	845	0.24%
2020/01/13	0	0.00	1	17.40	17.65	-1	848	-0.12%
2020/01/09	1	17.20	3	17.20	17.20	-2	889	-0.22%
2020/01/07	1	17.20	0	0.00	17.20	1	897	0.11%
2020/01/06	10	17.80	0	0.00	17.70	10	903	1.11%
2020/01/03	0	0.00	3	18.10	18.10	-3	905	-0.33%
2019/12/30	3	18.10	2	18.25	18.05	1	937	0.11%
2019/12/27	0	0.00	5	18.05	18.10	-5	950	-0.53%
2019/12/25	1	17.95	10	18.00	18.00	-9	1,024	-0.88%
2019/12/24	7	17.96	0	0.00	17.90	7	1,251	0.56%
2019/12/23	0	0.00	1	18.15	18.15	-1	1,284	-0.08%
2019/12/20	1	18.00	2	18.15	18.00	-1	1,291	-0.08%
2019/12/19	2	17.98	0	0.00	17.90	2	1,300	0.15%
2019/12/18	1	18.05	1	18.20	18.05	0	1,322	0.00%
2019/12/17	0	0.00	2	18.10	18.10	-2	1,468	-0.14%
2019/12/16	3	18.10	2	18.10	18.10	1	1,520	0.07%
2019/12/11	5	18.11	4	18.33	18.15	1	1,664	0.06%
2019/12/10	2	18.10	8	18.15	18.10	-6	1,699	-0.35%
2019/12/09	3	18.00	0	0.00	18.05	3	1,764	0.17%
2019/12/05	4	18.03	0	0.00	18.05	4	1,938	0.21%
2019/12/04	10	17.90	0	0.00	17.95	10	1,951	0.51%
2019/12/03	1	18.00	2	18.08	18.05	-1	1,957	-0.05%
2019/11/28	2	18.70	7	18.60	18.70	-5	1,975	-0.25%
2019/11/26	52	18.69	32	19.14	18.50	20	1,987	1.01%
2019/11/21	0	0.00	2	18.40	18.30	-2	1,989	-0.10%
2019/11/19	4	18.49	0	0.00	18.45	4	2,013	0.20%
2019/11/18	0	0.00	11	18.39	18.65	-11	2,000	-0.55%
2019/11/14	11	17.84	0	0.00	17.75	11	1,971	0.56%
2019/11/13	0	0.00	2	18.03	18.00	-2	1,967	-0.10%
2019/11/12	1	17.95	2	18.03	18.00	-1	1,973	-0.05%
2019/11/11	22	18.37	7	18.43	17.75	15	1,984	0.76%
2019/11/08	6	18.73	25	18.84	18.85	-19	1,973	-0.96%
2019/11/07	0	0.00	20	18.70	18.65	-20	1,982	-1.01%
2019/11/06	0	0.00	2	18.80	18.60	-2	1,954	-0.10%
2019/11/04	10	18.55	2	18.55	18.60	8	1,911	0.42%
2019/11/01	5	18.23	12	18.25	18.25	-7	1,891	-0.37%
2019/10/29	0	0.00	5	18.66	18.15	-5	1,901	-0.26%
2019/10/28	13	18.34	0	0.00	18.30	13	1,911	0.68%
2019/10/25	33	18.49	0	0.00	18.35	33	1,923	1.72%
2019/10/24	9	18.77	62	18.83	18.80	-53	1,934	-2.74%
2019/10/23	2	18.45	3	18.25	18.35	-1	2,005	-0.05%
2019/10/22	4	18.40	0	0.00	18.40	4	2,073	0.19%
2019/10/18	0	0.00	7	18.75	18.65	-7	2,078	-0.34%
2019/10/17	4	18.85	11	18.63	19.00	-7	2,072	-0.34%
2019/10/16	2	18.40	0	0.00	18.25	2	2,061	0.10%
2019/10/15	0	0.00	1	18.25	18.40	-1	2,052	-0.05%
2019/10/14	5	18.20	16	18.39	18.15	-11	2,050	-0.54%
2019/10/09	11	17.60	3	17.70	17.55	8	2,039	0.39%
2019/10/08	42	17.85	1	17.80	17.70	41	2,039	2.01%
2019/10/04	0	0.00	1	18.45	18.45	-1	2,027	-0.05%
2019/10/03	7	18.67	8	18.66	18.65	-1	2,021	-0.05%
2019/10/02	2	18.55	0	0.00	18.55	2	2,009	0.10%
2019/10/01	12	18.60	12	18.54	18.85	0	1,995	0.00%
2019/09/27	66	19.20	53	19.87	18.45	13	1,944	0.67%
2019/09/26	3	18.65	25	18.72	18.80	-22	1,716	-1.28%
2019/09/25	15	18.33	2	18.30	18.30	13	1,687	0.77%
2019/09/24	6	18.70	0	0.00	18.70	6	1,684	0.36%
2019/09/23	10	18.68	3	18.85	18.75	7	1,676	0.42%
2019/09/20	16	18.83	20	19.00	18.85	-4	1,655	-0.24%
2019/09/18	1	18.40	0	0.00	18.20	1	1,460	0.07%
2019/09/16	3	18.45	1	18.05	18.45	2	1,396	0.14%
2019/09/11	11	17.76	10	18.10	18.35	1	1,298	0.08%
2019/09/10	0	0.00	7	17.75	18.05	-7	1,230	-0.57%
2019/09/09	5	18.45	61	18.46	18.65	-56	1,196	-4.68%
2019/09/06	0	0.00	4	17.85	17.85	-4	1,097	-0.36%
2019/09/05	2	17.40	2	17.45	17.40	0	1,080	0.00%
2019/08/30	2	17.40	3	17.30	17.30	-1	1,048	-0.10%
2019/08/29	0	0.00	20.1	17.32	17.25	-20.1	1,019	-1.97%
2019/08/28	5	17.35	30	17.17	17.20	-25	1,001	-2.50%
2019/08/27	0	0.00	7	16.46	16.75	-7	970	-0.72%
2019/08/26	7	16.12	2	16.05	16.05	5	965	0.52%
2019/08/23	20	16.48	10	16.50	16.45	10	967	1.03%
2019/08/22	0	0.00	44	17.06	16.60	-44	965	-4.56%
2019/08/20	8	16.85	0	0.00	16.55	8	930	0.86%
2019/08/16	0	0.00	10	16.50	16.45	-10	929	-1.08%
2019/08/15	0	0.00	7	16.35	16.30	-7	933	-0.75%
2019/08/14	3	16.43	2	16.80	16.40	1	939	0.11%
2019/08/13	3	16.60	0	0.00	16.40	3	933	0.32%
2019/08/08	0	0.00	4	15.28	15.60	-4	911	-0.44%
2019/08/07	4	15.35	0	0.00	15.15	4	911	0.44%
2019/08/02	10	16.10	0	0.00	15.90	10	932	1.07%
2019/07/31	10	16.50	0	0.00	16.70	10	958	1.04%
2019/07/30	10	16.85	0	0.00	16.60	10	954	1.05%
2019/07/26	0	0.00	3	17.07	17.10	-3	938	-0.32%
2019/07/25	3	17.17	12	16.97	17.25	-9	911	-0.99%
2019/07/24	0	0.00	2	15.40	16.45	-2	792	-0.25%
2019/07/23	2	15.10	0	0.00	15.10	2	747	0.27%
2019/07/22	0	0.00	8	14.98	15.05	-8	784	-1.02%
2019/07/19	24	14.88	4	15.00	14.90	20	856	2.34%
2019/07/18	18	14.95	0	0.00	14.90	18	986	1.82%
2019/07/16	0	0.00	9	15.20	15.25	-9	1,163	-0.77%
2019/07/15	9	15.05	0	0.00	15.00	9	1,183	0.76%
2019/07/05	0	0.00	10	15.60	15.55	-10	1,701	-0.59%
2019/07/01	0	0.00	4	15.50	15.30	-4	2,014	-0.20%
2019/06/28	7	15.21	7	15.16	15.15	0	2,082	0.00%
2019/06/27	5	15.16	2	15.25	15.10	3	2,405	0.12%
2019/06/26	2	15.00	0	0.00	15.05	2	2,464	0.08%
2019/06/19	0	0.00	2	15.20	15.05	-2	2,542	-0.08%
2019/06/17	2	15.55	0	0.00	15.15	2	2,794	0.07%
2019/06/10	0	0.00	2	14.55	14.55	-2	3,033	-0.07%
2019/06/06	2	14.28	0	0.00	14.40	2	3,033	0.07%
2019/06/05	0	0.00	1	14.70	14.55	-1	3,037	-0.03%
2019/06/04	1	14.30	1	14.45	14.40	0	3,037	0.00%
2019/06/03	1	14.20	0	0.00	14.30	1	3,039	0.03%
2019/05/29	0	0.00	1	14.30	14.35	-1	3,024	-0.03%
2019/05/24	2	14.23	0	0.00	14.20	2	3,072	0.07%
2019/05/23	0	0.00	1	14.35	14.30	-1	3,066	-0.03%
2019/05/22	10	14.90	0	0.00	14.70	10	3,065	0.33%
2019/05/21	0	0.00	2	14.58	14.80	-2	3,061	-0.07%
2019/05/20	1	14.75	0	0.00	14.55	1	3,049	0.03%
2019/05/17	1	15.45	1	15.30	15.00	0	3,043	0.00%
2019/05/16	12	15.74	0	0.00	15.55	12	3,033	0.40%
2019/05/15	0	0.00	1	16.05	16.05	-1	3,022	-0.03%
2019/05/14	1	15.70	1	15.85	15.85	0	3,025	0.00%
2019/05/13	16	16.09	11	16.13	16.00	5	3,017	0.17%
2019/05/10	11	16.50	1	16.50	16.20	10	3,004	0.33%
2019/05/09	20	16.43	10	16.62	16.60	10	3,012	0.33%
2019/05/08	11	17.15	0	0.00	17.10	11	2,981	0.37%
2019/05/07	4	17.70	7	17.76	17.65	-3	2,968	-0.10%
2019/05/06	22	17.96	0	0.00	17.70	22	2,963	0.74%
2019/05/02	1	18.55	0	0.00	18.60	1	2,942	0.03%
2019/04/30	0	0.00	1	18.45	18.50	-1	2,943	-0.03%
2019/04/29	21	18.50	1	19.15	18.40	20	2,933	0.68%
2019/04/26	13	19.31	0	0.00	18.95	13	2,917	0.45%
2019/04/24	5	19.70	10	19.95	19.80	-5	2,807	-0.18%
2019/04/23	0	0.00	8	19.34	19.60	-8	2,675	-0.30%
2019/04/22	0	0.00	9	19.07	19.20	-9	2,538	-0.35%
2019/04/19	0	0.00	1	18.70	18.60	-1	2,504	-0.04%
2019/04/18	16	18.68	1	18.60	18.35	15	2,494	0.60%
2019/04/17	11	19.05	0	0.00	18.90	11	2,481	0.44%
2019/04/16	5	19.15	0	0.00	19.10	5	2,473	0.20%
2019/04/15	15	19.77	22	19.80	19.60	-7	2,458	-0.28%
2019/04/12	31	19.36	14	19.30	19.50	17	2,326	0.73%
2019/04/11	13	18.90	4	18.91	19.15	9	2,177	0.41%
2019/04/10	42	19.06	4	19.00	18.95	38	2,070	1.84%
2019/04/09	6	19.04	1	19.05	19.00	5	2,034	0.25%
2019/04/08	2	19.00	10	18.90	18.90	-8	1,926	-0.42%
2019/04/01	6	19.10	14	18.38	19.00	-8	1,745	-0.46%
2019/03/27	1	17.60	0	0.00	17.45	1	1,401	0.07%
2019/03/21	0	0.00	1	18.10	18.10	-1	1,388	-0.07%
2019/03/20	60	18.26	10	18.20	18.20	50	1,404	3.56%
2019/03/19	1	18.00	68	17.89	18.00	-67	1,200	-5.58%
2019/03/15	0	0.00	1	16.40	16.35	-1	982	-0.10%
2019/03/14	2	16.45	0	0.00	16.15	2	1,006	0.20%
2019/03/11	2	16.58	0	0.00	16.60	2	1,120	0.18%
2019/03/08	10	16.70	0	0.00	16.80	10	1,187	0.84%
2019/02/26	1	17.30	0	0.00	17.20	1	1,880	0.05%
2019/02/25	0	0.00	8	17.05	17.10	-8	1,904	-0.42%
2019/02/22	1	16.85	0	0.00	16.80	1	1,913	0.05%
2019/02/21	2	16.85	0	0.00	16.95	2	1,943	0.10%
2019/02/20	4	16.85	0	0.00	16.95	4	1,952	0.20%
2019/02/19	22	16.80	1	16.80	16.85	21	1,964	1.07%
2019/02/18	1	16.95	0	0.00	16.85	1	1,989	0.05%
2019/02/12	6	17.20	0	0.00	17.20	6	2,003	0.30%
2019/01/30	1	16.70	1	17.05	17.30	0	2,005	0.00%
2019/01/29	1	16.80	0	0.00	16.90	1	1,980	0.05%
2019/01/28	0	0.00	2	16.95	16.95	-2	1,984	-0.10%
2019/01/25	32	16.79	0	0.00	16.85	32	1,985	1.61%
2019/01/23	0	0.00	1	16.80	16.75	-1	1,983	-0.05%
2019/01/22	6	16.98	5	16.85	16.70	1	2,001	0.05%
2019/01/21	0	0.00	5	17.13	17.15	-5	1,997	-0.25%
2019/01/18	10	17.18	0	0.00	17.20	10	1,995	0.50%
2019/01/17	2	17.25	0	0.00	17.35	2	1,990	0.10%
2019/01/15	10	17.45	8	17.45	17.50	2	1,982	0.10%
2019/01/14	15	17.25	3	17.60	17.30	12	1,973	0.61%
2019/01/11	13	17.47	35	17.83	17.50	-22	1,969	-1.12%
2019/01/10	0	0.00	22	17.96	17.90	-22	1,953	-1.13%
2019/01/09	5	18.02	0	0.00	17.95	5	1,945	0.26%
2019/01/08	5	18.15	0	0.00	18.15	5	1,933	0.26%
2019/01/07	0	0.00	15	18.02	18.05	-15	1,924	-0.78%
2019/01/04	5	17.95	1	17.70	17.75	4	1,906	0.21%
2019/01/03	1	17.85	6	17.93	17.85	-5	1,897	-0.26%
2018/12/28	10	17.45	1	17.55	17.50	9	1,868	0.48%
2018/12/27	0	0.00	9	17.47	17.45	-9	1,873	-0.48%
2018/12/26	2	17.10	0	0.00	17.10	2	1,859	0.11%
2018/12/25	8	17.69	1	17.40	17.45	7	1,843	0.38%
2018/12/22	6	17.24	6	17.31	17.40	0	1,804	0.00%
2018/12/21	6	17.23	10	17.28	17.35	-4	1,803	-0.22%
2018/12/18	5	17.72	10	17.96	17.65	-5	1,736	-0.29%
2018/12/17	8	17.80	3	18.00	17.75	5	1,712	0.29%
2018/12/13	0	0.00	26	17.79	17.95	-26	1,668	-1.56%
2018/12/12	1	17.25	0	0.00	17.25	1	1,616	0.06%
2018/12/11	10	17.30	1	17.15	17.15	9	1,593	0.56%
2018/12/10	11	17.27	0	0.00	17.05	11	1,564	0.70%
2018/12/07	12	16.96	27	17.15	17.40	-15	1,539	-0.97%
2018/12/06	4	17.10	4	17.31	16.75	0	1,507	0.00%
2018/12/05	6	17.80	2	17.95	17.85	4	1,461	0.27%
2018/12/04	6	18.14	3	18.08	18.15	3	1,438	0.21%
2018/12/03	6	17.93	3	18.05	18.10	3	1,385	0.22%
2018/11/30	32	18.20	2	18.15	18.00	30	1,309	2.29%
2018/11/29	29	17.63	26	18.02	18.75	3	1,161	0.26%
2018/11/28	11	17.62	28	17.68	17.60	-17	935	-1.82%
2018/11/27	20	16.95	0	0.00	17.05	20	707	2.83%
2018/11/26	7	16.44	22	16.60	16.70	-15	672	-2.23%
2018/11/23	20	16.70	2	17.10	16.55	18	641	2.81%
2018/11/22	3	16.72	4	16.71	17.20	-1	591	-0.17%
2018/11/21	3	16.35	20	16.23	16.35	-17	529	-3.21%
2018/11/20	20	16.30	20	16.30	16.25	0	511	0.00%
2018/11/15	20	15.28	0	0.00	15.40	20	463	4.31%
2018/11/14	1	15.10	0	0.00	15.15	1	445	0.22%
2018/11/09	0	0.00	2	15.15	15.10	-2	412	-0.48%
2018/08/21	4	18.00	0	0.00	18.65	4	961	0.42%
2018/08/20	6	17.67	0	0.00	17.65	6	957	0.63%
2018/07/19	0	0.00	10	20.10	20.00	-10	934	-1.07%
2018/07/18	0	0.00	10	20.10	20.00	-10	921	-1.08%
2018/07/06	0	0.00	1	19.95	19.80	-1	824	-0.12%
2018/06/29	1	20.95	0	0.00	20.55	1	741	0.13%
2018/06/28	10	20.30	0	0.00	20.60	10	699	1.43%
2018/06/27	2	20.80	5	20.81	20.55	-3	655	-0.46%
2018/06/25	0	0.00	10	19.45	19.45	-10	558	-1.79%
2018/06/05	1	18.65	0	0.00	18.90	1	452	0.22%
2018/05/30	1	17.65	1	17.65	17.65	0	437	0.00%
2018/05/29	0	0.00	32	17.48	17.60	-32	431	-7.42%
2018/05/28	32	16.83	0	0.00	17.05	32	418	7.64%
2018/04/11	16	17.97	0	0.00	18.15	16	628	2.55%
2018/04/10	14	17.79	0	0.00	17.90	14	630	2.22%
2018/04/09	15	17.68	0	0.00	17.65	15	631	2.37%
2018/04/03	6	17.73	0	0.00	17.85	6	630	0.95%
2018/04/02	1	17.60	0	0.00	17.90	1	632	0.16%
2018/03/07	2	19.45	0	0.00	19.35	2	710	0.28%
2018/03/06	8	19.85	8	19.93	19.80	0	779	0.00%
2018/02/21	2	18.70	0	0.00	18.70	2	763	0.26%
2018/02/07	0	0.00	2	18.68	18.65	-2	749	-0.27%
2018/02/06	3	18.50	0	0.00	18.20	3	742	0.40%
2018/02/05	2	19.75	0	0.00	19.75	2	732	0.27%
2018/02/02	0	0.00	1	20.45	20.55	-1	726	-0.14%
2018/02/01	0	0.00	4	20.86	20.70	-4	716	-0.56%
2018/01/31	5	20.84	0	0.00	20.80	5	707	0.71%
2018/01/30	5	21.10	1	21.15	21.30	4	686	0.58%
2018/01/24	0	0.00	2	19.95	20.05	-2	573	-0.35%
2018/01/15	0	0.00	1	20.15	20.30	-1	555	-0.18%
2018/01/12	0	0.00	1	20.50	20.00	-1	546	-0.18%
2018/01/05	0	0.00	1	19.85	19.90	-1	506	-0.20%
2018/01/04	0	0.00	1	19.65	19.60	-1	501	-0.20%