譁裕 (3419)-元大-六合券商分點個股進出

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

譁裕

(3419)

可現股當沖

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

立即追蹤
本地時間:13:30

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	17.70	17.95	-2	834	-0.24%
2024/11/20	0	0.00	1	17.90	17.65	-1	831	-0.12%
2024/11/19	1	18.60	2	17.65	18.00	-1	788	-0.13%
2024/11/18	0	0.00	6	17.36	17.40	-6	767	-0.78%
2024/11/15	8	17.83	2	17.75	17.75	6	769	0.78%
2024/11/14	1	18.35	2	18.15	18.25	-1	760	-0.13%
2024/11/13	22	19.43	26	18.48	18.50	-4	733	-0.55%
2024/11/12	5	18.20	4	18.08	17.75	1	590	0.17%
2024/11/11	9	18.69	5	18.32	18.25	4	559	0.71%
2024/11/08	0	0.00	28	18.10	18.40	-28	413	-6.77%
2024/10/23	0	0.00	1	17.45	17.40	-1	421	-0.24%
2024/10/18	0	0.00	1	17.40	17.40	-1	522	-0.19%
2024/10/14	5	17.40	0	0.00	17.50	5	551	0.91%
2024/10/11	3	17.65	14	17.76	17.35	-11	556	-1.98%
2024/10/08	0	0.00	3	17.05	17.30	-3	561	-0.53%
2024/09/27	0	0.00	9	16.50	16.65	-9	670	-1.34%
2024/09/26	4	16.53	0	0.00	16.40	4	682	0.59%
2024/09/12	0	0.00	3	16.25	16.30	-3	961	-0.31%
2024/09/11	3	15.60	0	0.00	15.45	3	989	0.30%
2024/09/03	1	17.25	0	0.00	16.80	1	1,048	0.10%
2024/08/26	5	17.23	0	0.00	17.05	5	1,094	0.46%
2024/08/22	2	17.35	1	17.25	17.25	1	1,097	0.09%
2024/08/21	9	17.25	0	0.00	17.40	9	1,100	0.82%
2024/08/20	6	17.33	0	0.00	17.30	6	1,095	0.55%
2024/08/09	1	16.65	5	16.90	16.70	-4	1,078	-0.37%
2024/08/08	4	16.65	0	0.00	16.55	4	1,076	0.37%
2024/08/07	0	0.00	3	16.62	16.70	-3	1,072	-0.28%
2024/08/06	3	15.32	0	0.00	15.35	3	1,061	0.28%
2024/08/02	4	18.26	0	0.00	18.05	4	1,031	0.39%
2024/08/01	0	0.00	8	18.81	18.95	-8	1,025	-0.78%
2024/07/31	8	18.51	0	0.00	18.40	8	1,024	0.78%
2024/07/30	2	18.10	2	18.50	18.45	0	1,025	0.00%
2024/07/29	1	18.35	0	0.00	18.20	1	1,019	0.10%
2024/07/23	8	19.21	0	0.00	19.00	8	1,011	0.79%
2024/07/19	5	19.91	30	20.26	19.70	-25	974	-2.57%
2024/07/18	4	18.81	0	0.00	19.00	4	906	0.44%
2024/07/16	5	19.12	0	0.00	19.00	5	888	0.56%
2024/07/15	6	19.38	6	19.70	19.55	0	881	0.00%
2024/07/10	0.1	20.30	0	0.00	20.05	0.1	848	0.01%
2024/07/09	5	19.72	5	20.10	20.15	0	837	0.00%
2024/07/08	16	20.31	0.3	20.00	20.05	15.7	813	1.93%
2024/07/05	10	19.70	10	19.95	19.95	0	789	0.00%
2024/07/04	2	19.45	22	19.84	19.55	-20	771	-2.59%
2024/07/03	20	19.63	0	0.00	19.50	20	753	2.65%
2024/07/02	0	0.00	2	19.58	19.40	-2	733	-0.27%
2024/07/01	7	19.39	5	19.58	19.35	2	721	0.28%
2024/06/28	6.3	19.14	16	19.19	19.65	-9.7	703	-1.38%
2024/06/27	13	19.03	4	19.28	18.90	9	653	1.38%
2024/06/26	15	19.44	14	19.55	19.40	1	628	0.16%
2024/06/25	1	18.20	17	18.43	18.80	-16	518	-3.08%
2024/06/24	12	18.58	0	0.00	18.40	12	503	2.39%
2024/06/20	0	0.00	3	17.80	18.00	-3	464	-0.65%
2024/06/19	6	17.60	3.2	17.86	17.70	2.8	458	0.61%
2024/06/14	0	0.00	2	18.00	17.75	-2	407	-0.49%
2024/05/30	0	0.00	6	16.82	16.70	-6	347	-1.73%
2024/05/28	6	16.90	0	0.00	16.90	6	352	1.70%
2024/05/22	0.2	16.75	0	0.00	16.60	0.2	352	0.06%
2024/05/20	2	16.10	0	0.00	16.10	2	342	0.58%
2024/05/13	5	16.30	0	0.00	16.35	5	355	1.41%
2024/05/10	0	0.00	0.2	16.40	16.40	-0.2	357	-0.06%
2024/04/23	0	0.00	0.1	16.30	16.15	-0.1	361	-0.01%
2024/04/22	0	16.19	0	0.00	15.80	0	365	0.00%
2024/04/12	5	16.65	0	0.00	16.55	5	358	1.39%
2024/03/29	7	16.20	0	0.00	16.20	7	345	2.03%
2024/03/28	0	16.90	0	0.00	16.35	0	344	0.00%
2024/03/25	10	16.55	0	0.00	16.60	10	355	2.81%
2024/03/22	13	16.35	5	16.40	16.55	8	362	2.20%
2024/03/21	5	15.95	0	0.00	16.50	5	366	1.37%
2024/03/19	7	16.00	0	0.00	16.00	7	360	1.94%
2024/03/18	5	16.20	0	0.00	16.10	5	364	1.37%
2024/03/15	5	16.35	10	16.55	16.30	-5	366	-1.36%
2024/03/14	0	0.00	1	16.75	16.70	-1	369	-0.27%
2024/03/13	6	16.43	0	0.00	16.95	6	354	1.69%
2024/03/12	6	16.65	0	0.00	16.65	6	388	1.55%
2024/03/08	0.2	17.15	0	0.00	16.85	0.2	382	0.04%
2024/03/01	7	17.71	0	0.00	17.70	7	359	1.95%
2024/02/29	10	17.78	1	17.80	17.70	9	364	2.47%
2024/02/26	0	0.00	2	18.10	18.00	-2	368	-0.54%
2024/02/22	11	17.90	0	0.00	17.90	11	368	2.99%
2024/02/21	0.2	17.95	0	0.00	17.95	0.2	368	0.04%
2024/02/20	12	17.99	0	0.00	17.95	12	369	3.25%
2024/02/19	13	18.02	0	0.00	18.00	13	375	3.46%
2024/02/16	5	18.00	1	18.00	18.10	4	376	1.06%
2024/01/31	5	17.25	0	0.00	17.25	5	378	1.32%
2024/01/25	5	17.60	0	0.00	17.55	5	383	1.30%
2024/01/24	3	17.60	0	0.00	17.75	3	382	0.78%
2024/01/23	8	17.40	0	0.00	17.55	8	384	2.08%
2024/01/22	0	18.90	0	0.00	17.30	0	379	0.00%
2024/01/19	0	18.85	2	17.40	17.30	-2	379	-0.53%
2024/01/17	2	17.35	0	0.00	17.20	2	382	0.52%
2024/01/10	2	17.85	0	0.00	17.75	2	385	0.52%
2023/12/18	8	18.13	0	0.00	18.10	8	428	1.87%
2023/12/13	0	0.00	3	18.50	18.50	-3	509	-0.59%
2023/12/11	15	18.50	0	0.00	18.30	15	572	2.62%
2023/12/07	0	0.00	1.3	19.23	19.00	-1.3	556	-0.24%
2023/12/05	5	18.60	0	0.00	18.65	5	512	0.97%
2023/12/04	10	18.85	0	0.00	18.80	10	513	1.95%
2023/11/27	3	18.35	0	0.00	18.30	3	520	0.58%
2023/11/24	5	18.80	0	0.00	18.70	5	523	0.96%
2023/11/22	0	0.00	3	18.75	18.95	-3	536	-0.56%
2023/11/21	2	18.80	6	18.80	18.70	-4	541	-0.74%
2023/11/17	0	0.00	1	18.55	18.50	-1	553	-0.18%
2023/11/16	10	18.05	2	18.45	18.45	8	557	1.44%
2023/11/14	5	18.00	0	0.00	18.05	5	546	0.92%
2023/11/13	16	18.05	0	0.00	18.05	16	549	2.91%
2023/11/10	3	18.65	0	0.00	18.70	3	539	0.56%
2023/11/09	2	18.90	0	0.00	19.05	2	542	0.37%
2023/11/08	0	0.00	1	19.05	19.05	-1	555	-0.18%
2023/11/06	0	0.00	2	18.75	18.95	-2	555	-0.36%
2023/10/31	0	0.00	1	18.25	18.50	-1	580	-0.17%
2023/10/24	1	18.65	0	0.00	18.70	1	673	0.15%
2023/09/18	1	20.10	0	0.00	20.05	1	814	0.12%
2023/09/15	0	0.00	1	20.10	19.80	-1	757	-0.13%
2023/09/13	0	0.00	1	18.35	18.40	-1	730	-0.14%
2023/09/01	0	0.00	1	19.60	19.70	-1	895	-0.11%
2023/08/11	1	19.00	0	0.00	18.80	1	1,426	0.07%
2023/08/02	1	20.20	0	0.00	20.15	1	1,560	0.06%
2023/07/31	0	0.00	1	19.50	19.20	-1	1,606	-0.06%
2023/07/28	0	0.00	2	18.90	18.90	-2	1,852	-0.11%
2023/07/18	0	0.00	20	19.65	19.50	-20	2,922	-0.68%
2023/07/17	4	19.80	4	19.98	20.05	0	2,927	0.00%
2023/07/14	0	0.00	1	19.70	19.70	-1	2,977	-0.03%
2023/07/13	0	0.00	3	19.50	19.45	-3	3,020	-0.10%
2023/07/11	0	0.00	1	19.65	19.75	-1	3,145	-0.03%
2023/07/07	11	19.95	0	0.00	19.95	11	3,149	0.35%
2023/07/03	10	20.35	1	20.40	20.35	9	3,117	0.29%
2023/06/20	3	20.43	0	0.00	20.05	3	3,154	0.10%
2023/06/15	2	19.95	0	0.00	19.85	2	3,150	0.06%
2023/06/14	0	0.00	1	19.90	19.85	-1	3,141	-0.03%
2023/06/12	0	0.00	2	20.20	20.00	-2	3,129	-0.06%
2023/06/06	5	21.55	0	0.00	21.30	5	3,131	0.16%
2023/06/02	0	0.00	1	21.65	21.40	-1	3,154	-0.03%
2023/06/01	1	21.80	0	0.00	21.65	1	3,143	0.03%
2023/05/29	0	0.00	4	21.45	21.40	-4	3,164	-0.13%
2023/05/26	1	21.15	0	0.00	21.05	1	3,161	0.03%
2023/05/24	1	21.45	1	22.25	22.35	0	3,176	0.00%
2023/05/19	0	0.00	1	19.95	19.80	-1	3,021	-0.03%
2023/05/15	0	0.00	1	20.00	19.90	-1	3,075	-0.03%
2023/05/12	1	19.85	0	0.00	20.15	1	3,071	0.03%
2023/05/11	0	0.00	8	19.78	19.70	-8	3,065	-0.26%
2023/05/05	6	21.93	6	21.90	21.90	0	2,900	0.00%
2023/05/04	14	22.87	14	22.71	22.30	0	2,845	0.00%
2023/05/03	30	22.99	24	23.18	23.00	6	2,593	0.23%
2023/05/02	2	21.55	20	21.12	21.60	-18	2,021	-0.89%
2023/04/28	11	20.25	1	20.65	20.45	10	1,856	0.54%
2023/04/27	1	19.15	0	0.00	19.15	1	1,735	0.06%
2023/04/26	7	19.77	20	19.36	19.45	-13	1,727	-0.75%
2023/04/25	10	19.98	2	20.00	20.05	8	1,689	0.47%
2023/04/18	0	0.00	1	20.90	20.40	-1	1,508	-0.07%
2023/04/17	3	20.75	4	20.49	20.30	-1	1,464	-0.07%
2023/04/12	0	0.00	1	19.20	19.20	-1	1,332	-0.08%
2023/04/11	0	19.00	0	0.00	19.00	0	1,331	0.00%
2023/04/06	1	19.10	0	0.00	19.10	1	1,345	0.07%
2023/03/23	4	20.10	4	20.10	20.10	0	1,691	0.00%
2023/03/21	2	19.60	3	19.43	19.30	-1	2,019	-0.05%
2023/03/13	1	19.80	0	0.00	19.55	1	2,230	0.04%
2023/03/08	7	20.37	0	0.00	20.40	7	2,289	0.31%
2023/03/01	0	0.00	12	19.86	19.95	-12	2,364	-0.51%
2023/02/24	4	19.60	2	19.80	19.65	2	2,406	0.08%
2023/02/23	3	19.88	30	19.88	19.85	-27	2,447	-1.10%
2023/02/22	69	19.98	17	20.05	20.10	52	2,560	2.03%
2023/02/21	1	18.80	0	0.00	19.10	1	2,733	0.04%
2023/02/20	0	0.00	2	18.90	18.90	-2	3,001	-0.07%
2023/02/17	1	18.65	2	18.75	18.65	-1	3,141	-0.03%
2023/02/16	1	18.85	0	0.00	18.80	1	3,181	0.03%
2023/02/15	1	19.10	3	19.02	18.90	-2	3,223	-0.06%
2023/02/14	1	18.95	2	18.75	18.95	-1	3,240	-0.03%
2023/02/10	1	17.95	0	0.00	17.85	1	3,472	0.03%
2023/01/11	1	17.85	0	0.00	17.70	1	3,382	0.03%
2023/01/04	0	0.00	1	18.80	18.65	-1	3,351	-0.03%
2022/12/30	1	18.40	3	18.57	18.40	-2	3,348	-0.06%
2022/12/29	2	18.40	0	0.00	18.45	2	3,339	0.06%
2022/12/27	1	18.80	2	18.93	18.70	-1	3,330	-0.03%
2022/12/26	2	18.68	0	0.00	18.65	2	3,323	0.06%
2022/12/22	0	0.00	1	18.65	18.50	-1	3,310	-0.03%
2022/12/21	3	18.47	1	18.70	18.40	2	3,312	0.06%
2022/12/20	2	18.80	1	18.70	18.30	1	3,301	0.03%
2022/12/19	0	0.00	1	19.30	19.30	-1	3,274	-0.03%
2022/12/16	1	21.00	6	20.52	19.95	-5	3,248	-0.15%
2022/12/15	7	21.81	5	22.05	21.55	2	3,129	0.06%
2022/12/14	5.2	21.36	3	20.93	21.70	2.2	2,951	0.07%
2022/12/13	2	21.20	1	21.35	21.35	1	2,769	0.04%
2022/12/12	8	20.26	8	20.60	20.90	0	2,555	0.00%
2022/12/05	0	0.00	5	20.42	20.30	-5	2,348	-0.21%
2022/12/02	1	20.45	0	0.00	20.35	1	2,315	0.04%
2022/12/01	0	0.00	2	20.20	20.40	-2	2,274	-0.09%
2022/11/29	4	19.90	4	20.06	20.05	0	2,241	0.00%
2022/11/25	0	0.00	1	19.45	19.30	-1	2,204	-0.05%
2022/11/24	3	19.83	1	20.35	19.55	2	2,186	0.09%
2022/11/23	3	19.97	2	20.13	20.00	1	2,115	0.05%
2022/11/22	1	19.70	5	19.86	20.05	-4	2,083	-0.19%
2022/11/21	3	20.80	0	0.00	20.30	3	2,039	0.15%
2022/11/18	1	20.80	2	20.58	20.90	-1	2,006	-0.05%
2022/11/17	6	20.93	3	21.17	21.25	3	1,868	0.16%
2022/11/16	6	19.90	5	19.88	20.00	1	1,534	0.07%
2022/11/15	1	19.20	0	0.00	19.15	1	1,378	0.07%
2022/11/11	0	0.00	2	18.08	17.90	-2	1,391	-0.14%
2022/11/10	3	18.53	5	18.79	18.25	-2	1,354	-0.15%
2022/11/09	9	18.49	9	18.63	18.75	0	1,310	0.00%
2022/11/08	3	17.33	5	17.42	17.80	-2	1,146	-0.17%
2022/11/07	0	0.00	1	16.20	16.20	-1	1,147	-0.09%
2022/11/02	0	0.00	1	15.65	15.60	-1	1,327	-0.08%
2022/10/31	1	15.25	0	0.00	15.20	1	1,375	0.07%
2022/10/28	0	0.00	1	15.10	14.90	-1	1,380	-0.07%
2022/10/27	2	15.55	0	0.00	15.50	2	1,383	0.14%
2022/10/26	0	0.00	1	15.05	15.20	-1	1,392	-0.07%
2022/10/25	0	0.00	7	15.48	15.25	-7	1,405	-0.50%
2022/10/17	1	15.45	0	0.00	16.05	1	1,410	0.07%
2022/10/13	0	0.00	3	15.53	14.85	-3	1,415	-0.21%
2022/10/12	3	16.17	2	16.05	16.05	1	1,397	0.07%
2022/10/11	1	16.55	0	0.00	16.10	1	1,392	0.07%
2022/10/05	8	16.74	0	0.00	16.45	8	1,395	0.57%
2022/09/29	4	15.76	1	15.85	15.70	3	1,398	0.21%
2022/09/28	0	0.00	1	15.40	15.20	-1	1,395	-0.07%
2022/09/26	1	16.25	0	0.00	16.30	1	1,393	0.07%
2022/09/21	1	18.20	0	0.00	18.20	1	1,382	0.07%
2022/09/19	1	18.25	0	0.00	18.20	1	1,381	0.07%
2022/09/16	1	18.70	0	0.00	18.50	1	1,381	0.07%
2022/09/15	0	0.00	1	19.50	18.80	-1	1,386	-0.07%
2022/09/14	2	18.83	1	19.00	19.00	1	1,374	0.07%
2022/09/08	0	0.00	1	17.75	18.10	-1	1,356	-0.07%
2022/09/07	1	17.45	10	17.50	17.50	-9	1,365	-0.66%
2022/09/06	0	0.00	1	17.75	17.75	-1	1,391	-0.07%
2022/09/05	1	18.70	0	0.00	18.30	1	1,376	0.07%
2022/09/01	0	0.00	8	18.55	18.70	-8	1,326	-0.60%
2022/08/30	1	18.80	0	0.00	18.80	1	1,300	0.08%
2022/08/26	0	0.00	3	19.00	19.00	-3	1,275	-0.24%
2022/08/23	1	18.35	2	18.00	18.35	-1	1,218	-0.08%
2022/08/22	2	19.40	3	18.28	18.30	-1	1,184	-0.08%
2022/08/19	1	20.10	6	19.35	20.25	-5	1,060	-0.47%
2022/08/18	5	18.80	0	0.00	19.45	5	909	0.55%
2022/08/17	5	18.43	0	0.00	18.45	5	858	0.58%
2022/08/12	6	18.23	0	0.00	18.20	6	799	0.75%
2022/08/11	0	0.00	4	19.23	18.30	-4	713	-0.56%
2022/08/10	0	0.00	4	17.60	17.75	-4	551	-0.73%
2022/08/08	3	17.28	2	17.40	17.35	1	530	0.19%
2022/08/02	2	16.70	0	0.00	16.45	2	482	0.41%
2022/08/01	0	0.00	2	17.28	17.30	-2	477	-0.42%
2022/07/29	2	16.70	1	16.65	16.55	1	465	0.21%
2022/07/18	0	0.00	5	16.45	16.50	-5	495	-1.01%
2022/07/15	5	16.26	0	0.00	16.30	5	497	1.00%
2022/07/14	1	15.75	0	0.00	16.15	1	496	0.20%
2022/07/13	0	0.00	1	15.80	15.50	-1	493	-0.20%
2022/07/08	3	16.25	0	0.00	16.05	3	528	0.57%
2022/07/01	1	15.60	0	0.00	14.70	1	555	0.18%
2022/06/23	1	15.90	4	15.90	15.75	-3	779	-0.38%
2022/06/22	4	16.10	0	0.00	16.10	4	928	0.43%
2022/06/21	0	0.00	1	16.60	16.75	-1	940	-0.11%
2022/06/20	5	16.70	0	0.00	15.90	5	941	0.53%
2022/06/16	1	17.20	0	0.00	17.20	1	934	0.11%
2022/06/15	0	0.00	1	18.65	18.30	-1	939	-0.11%
2022/06/10	0	0.00	4	18.10	18.30	-4	944	-0.42%
2022/05/19	1	17.05	0	0.00	17.30	1	1,202	0.08%
2022/05/12	0	0.00	2	16.50	16.30	-2	1,299	-0.15%
2022/05/11	2	16.70	0	0.00	16.80	2	1,313	0.15%
2022/04/26	0	0.00	6	17.15	17.00	-6	1,485	-0.40%
2022/04/25	2	17.30	0	0.00	17.15	2	1,522	0.13%
2022/04/22	3	18.20	0	0.00	18.15	3	1,554	0.19%
2022/04/21	1	18.45	0	0.00	18.55	1	1,590	0.06%
2022/04/20	3	18.30	0	0.00	18.35	3	1,624	0.18%
2022/04/15	1	18.40	3	18.20	18.15	-2	1,780	-0.11%
2022/04/14	2	19.05	3	18.93	18.85	-1	1,832	-0.05%
2022/04/13	2	19.25	0	0.00	19.20	2	1,853	0.11%
2022/04/08	4	20.00	0	0.00	19.90	4	1,935	0.21%
2022/04/06	0	0.00	3	20.35	20.25	-3	1,995	-0.15%
2022/04/01	1	20.50	5	20.40	20.60	-4	2,048	-0.20%
2022/03/31	0	0.00	8	20.84	20.70	-8	2,128	-0.38%
2022/03/30	0	0.00	2	21.35	21.20	-2	2,156	-0.09%
2022/03/29	1	21.70	3	21.40	21.60	-2	2,194	-0.09%
2022/03/28	19	21.93	3	21.87	21.65	16	2,244	0.71%
2022/03/25	8	22.65	1	22.90	23.35	7	2,146	0.33%
2022/03/24	2	21.35	0	0.00	21.25	2	2,051	0.10%
2022/03/23	0	0.00	1	21.15	21.10	-1	2,179	-0.05%
2022/03/22	0	0.00	2	20.85	21.05	-2	2,353	-0.08%
2022/03/17	2	20.35	0	0.00	20.25	2	3,698	0.05%
2022/03/15	0	0.00	5	19.85	19.85	-5	4,313	-0.12%
2022/03/14	1	20.80	0	0.00	20.55	1	4,987	0.02%
2022/03/10	4	20.80	4	20.96	20.80	0	5,537	0.00%
2022/03/08	4	20.41	3	20.58	20.15	1	6,048	0.02%
2022/03/03	0	0.00	2	21.40	21.45	-2	6,688	-0.03%
2022/02/24	2	20.60	9	20.55	20.15	-7	7,178	-0.10%
2022/02/23	0	0.00	2	20.90	21.10	-2	7,357	-0.03%
2022/02/22	6	20.42	1	20.20	20.30	5	7,442	0.07%
2022/02/21	6	21.28	2	21.35	21.30	4	7,531	0.05%
2022/02/18	5	22.63	3	22.10	22.10	2	7,619	0.03%
2022/02/17	0	0.00	1	22.20	21.90	-1	8,268	-0.01%
2022/02/10	1	22.75	0	0.00	22.75	1	8,435	0.01%
2022/02/08	4	22.98	3	22.95	22.90	1	8,378	0.01%
2022/02/07	1	22.30	2	22.33	22.85	-1	8,363	-0.01%
2022/01/26	2	21.95	2	21.90	21.55	0	8,344	0.00%
2022/01/25	1	22.15	0	0.00	21.70	1	8,333	0.01%
2022/01/24	0	0.00	1	21.70	22.05	-1	8,312	-0.01%
2022/01/21	2	22.15	2.5	22.47	22.05	-0.5	8,294	-0.01%
2022/01/20	3	22.78	1	23.15	22.75	2	8,287	0.02%
2022/01/19	2	22.65	1	22.65	22.80	1	8,285	0.01%
2022/01/18	0	0.00	10	23.00	22.70	-10	8,261	-0.12%
2022/01/17	1	22.65	1	22.80	22.60	0	8,221	0.00%
2022/01/14	0	0.00	2	21.68	21.65	-2	8,179	-0.02%
2022/01/12	0	0.00	3	22.28	22.40	-3	8,106	-0.04%
2022/01/11	10	22.85	10	22.60	22.45	0	8,076	0.00%
2022/01/10	1.5	23.77	0	0.00	23.70	1.5	8,012	0.02%
2022/01/07	11	23.70	15.5	23.23	23.05	-4.5	7,938	-0.06%
2022/01/06	2	24.85	2	24.60	24.45	0	7,856	0.00%
2022/01/05	10	24.75	2	24.90	24.80	8	7,830	0.10%
2022/01/03	1	25.65	1	25.50	25.45	0	7,749	0.00%
2021/12/29	1	25.60	20	25.90	25.90	-19	7,677	-0.25%
2021/12/28	22	25.43	5	25.55	25.40	17	7,633	0.22%
2021/12/27	1	26.45	20	26.00	26.00	-19	7,572	-0.25%
2021/12/24	23	25.68	3	25.75	25.60	20	7,487	0.27%
2021/12/23	3	25.95	7	26.08	26.05	-4	7,440	-0.05%
2021/12/22	6	26.04	1	26.55	25.90	5	7,375	0.07%
2021/12/21	5	25.41	7	25.23	25.70	-2	7,292	-0.03%
2021/12/20	3	25.78	3	25.60	25.60	0	7,241	0.00%
2021/12/17	6	25.83	8	25.98	25.40	-2	7,179	-0.03%
2021/12/16	7	27.18	8	27.14	26.85	-1	7,033	-0.01%
2021/12/15	10	26.27	13	26.29	27.15	-3	6,855	-0.04%
2021/12/14	16	26.96	16	26.54	26.20	0	6,673	0.00%
2021/12/13	43	30.40	35.5	30.41	29.05	7.5	6,320	0.12%
2021/12/10	5	29.11	4	29.13	30.00	1	5,483	0.02%
2021/12/09	35	28.74	25	28.48	28.10	10	5,187	0.19%
2021/12/08	13	27.96	17	28.59	27.90	-4	4,841	-0.08%
2021/12/07	15	25.95	20	26.32	26.75	-5	4,150	-0.12%
2021/12/06	0	0.00	6	24.50	24.35	-6	3,697	-0.16%
2021/12/03	15	25.50	9	24.95	24.95	6	3,595	0.17%
2021/12/02	8	26.28	113	26.05	24.85	-105	3,422	-3.07%	大賣/鉅額交易
2021/12/01	16	27.41	9	27.48	27.60	7	3,071	0.23%
2021/11/30	0.5	31.60	1	30.25	30.25	-0.5	2,604	-0.02%
2021/11/29	1	28.25	0	0.00	29.50	1	2,465	0.04%
2021/11/26	1	29.35	11.5	29.27	29.60	-10.5	2,377	-0.44%
2021/11/25	5	31.60	1	32.00	31.80	4	2,221	0.18%
2021/11/24	0	0.00	2	29.60	30.80	-2	2,104	-0.10%
2021/11/23	2	29.00	2	28.50	28.00	0	1,957	0.00%
2021/11/22	3	29.72	8	29.11	29.65	-5	1,822	-0.27%
2021/11/19	3	26.85	30	27.17	27.50	-27	1,621	-1.67%
2021/11/18	6	26.87	0	0.00	27.05	6	1,519	0.39%
2021/11/17	9	26.34	19	25.04	26.60	-10	1,390	-0.72%
2021/11/16	129	26.59	48	26.37	25.40	81	1,265	6.40%	大買/
2021/11/15	0	0.00	5	24.40	24.40	-5	562	-0.89%
2021/11/12	0	0.00	7	22.20	22.20	-7	501	-1.40%
2021/11/11	0	0.00	1	20.20	20.20	-1	428	-0.23%
2021/11/05	1	16.20	0	0.00	16.20	1	355	0.28%
2021/11/02	0	0.00	11	16.11	15.75	-11	369	-2.97%
2021/10/27	1	16.80	0	0.00	16.60	1	369	0.27%
2021/10/25	1	15.80	0	0.00	15.80	1	374	0.27%
2021/09/30	0	0.00	5	15.30	15.30	-5	698	-0.72%
2021/09/23	0	14.95	0	0.00	14.85	0	761	0.00%
2021/09/16	1	14.95	0	0.00	14.90	1	775	0.13%
2021/09/14	1	15.25	0	0.00	15.10	1	783	0.13%
2021/08/30	5	16.25	0	0.00	16.20	5	850	0.59%
2021/08/19	3	16.07	5	15.95	15.85	-2	885	-0.23%
2021/08/17	2	16.25	0	0.00	15.70	2	894	0.22%
2021/08/16	0.1	15.95	0	0.00	16.10	0.1	898	0.01%
2021/08/11	1	16.90	0	0.00	16.90	1	915	0.11%
2021/08/10	2	17.50	1	17.90	17.20	1	922	0.11%
2021/08/09	5	17.95	0	0.00	17.90	5	934	0.54%
2021/07/27	10	19.75	0	0.00	19.55	10	1,135	0.88%
2021/07/20	3	18.80	1	19.20	18.80	2	1,277	0.16%
2021/07/19	1	20.05	0	0.00	19.60	1	1,341	0.07%
2021/07/16	2	20.60	4	20.70	20.00	-2	1,744	-0.11%
2021/07/07	2	19.50	2	19.25	19.25	0	2,178	0.00%
2021/07/01	3	19.40	0	0.00	18.95	3	2,435	0.12%
2021/06/29	5	19.10	0	0.00	19.00	5	2,450	0.20%
2021/06/22	0	0.00	21	18.75	18.40	-21	3,226	-0.65%
2021/06/11	0	0.00	2	19.55	19.45	-2	3,604	-0.06%
2021/06/10	0	0.00	3	19.00	19.10	-3	3,603	-0.08%
2021/06/08	1	19.10	0	0.00	19.00	1	3,631	0.03%
2021/05/27	0	0.00	1	19.00	18.90	-1	4,110	-0.02%
2021/05/25	2	19.00	0	0.00	18.70	2	4,530	0.04%
2021/05/24	0	0.00	2	18.40	18.70	-2	4,857	-0.04%
2021/05/21	0	0.00	2	17.75	18.10	-2	5,024	-0.04%
2021/05/17	1	16.60	0	0.00	15.35	1	5,473	0.02%
2021/05/13	1	15.35	1	16.05	17.15	0	5,519	0.00%
2021/05/12	1	17.05	0	0.00	16.80	1	5,546	0.02%
2021/05/11	1	18.30	0	0.00	18.30	1	5,579	0.02%
2021/05/10	5	20.05	1	20.00	19.90	4	5,592	0.07%
2021/05/07	0	0.00	4	20.41	20.60	-4	5,600	-0.07%
2021/05/06	20	19.50	1	20.30	19.50	19	5,594	0.34%
2021/05/05	1	20.50	0	0.00	20.00	1	5,582	0.02%
2021/05/04	1	19.80	4	21.10	20.00	-3	5,577	-0.05%
2021/05/03	4	22.50	0	0.00	21.65	4	5,537	0.07%
2021/04/29	0	0.00	2	23.60	23.55	-2	5,497	-0.04%
2021/04/28	5	23.65	5	23.75	23.90	0	5,475	0.00%
2021/04/27	5	23.61	5	23.85	23.55	0	5,463	0.00%
2021/04/26	9	24.12	12	23.80	23.70	-3	5,446	-0.06%
2021/04/23	11	24.44	44	24.40	24.20	-33	5,413	-0.61%
2021/04/22	35	26.83	28	26.73	25.30	7	5,401	0.13%
2021/04/21	15	24.57	19	25.44	26.20	-4	5,187	-0.08%
2021/04/20	0	0.00	3	24.38	24.15	-3	5,015	-0.06%
2021/04/19	0	0.00	10	24.05	24.00	-10	4,980	-0.20%
2021/04/16	5	22.85	8	23.49	23.55	-3	4,942	-0.06%
2021/04/15	0	0.00	1	22.70	22.65	-1	4,968	-0.02%
2021/04/14	20	22.50	2	22.43	22.35	18	4,981	0.36%
2021/04/13	7	24.09	8	24.42	23.00	-1	4,968	-0.02%
2021/04/12	0	0.00	12	24.24	24.40	-12	4,938	-0.24%
2021/04/09	9	23.57	12	23.82	23.50	-3	5,065	-0.06%
2021/04/08	3	23.28	10	23.28	23.30	-7	5,095	-0.14%
2021/04/06	0	0.00	3	22.45	22.40	-3	5,094	-0.06%
2021/04/01	8	22.22	9	22.32	22.25	-1	5,206	-0.02%
2021/03/31	3	22.55	0	0.00	22.35	3	5,235	0.06%
2021/03/30	12	23.13	10	22.98	23.00	2	5,356	0.04%
2021/03/29	13	22.43	0	0.00	22.70	13	5,318	0.24%
2021/03/26	1	23.05	0	0.00	22.85	1	5,381	0.02%
2021/03/25	62	23.86	44	23.64	23.05	18	5,506	0.33%
2021/03/24	9	22.92	33	23.22	23.70	-24	5,087	-0.47%
2021/03/22	1	21.80	4	21.60	21.65	-3	4,831	-0.06%
2021/03/19	4	21.40	0	0.00	21.40	4	4,847	0.08%
2021/03/18	5	21.30	0	0.00	21.20	5	4,958	0.10%
2021/03/16	1	21.20	0	0.00	21.20	1	5,381	0.02%
2021/03/11	0	0.00	8	20.68	20.85	-8	5,752	-0.14%
2021/03/09	1	20.15	0	0.00	20.40	1	5,805	0.02%
2021/03/08	10	20.90	8	20.85	20.60	2	5,795	0.03%
2021/03/05	5	21.00	0	0.00	20.75	5	5,789	0.09%
2021/03/04	20	21.11	0	0.00	21.25	20	5,785	0.35%
2021/03/03	7	21.61	5	21.20	21.20	2	5,833	0.03%
2021/03/02	10	23.00	0	0.00	22.10	10	5,874	0.17%
2021/02/26	2	22.58	1	22.55	22.45	1	5,582	0.02%
2021/02/25	8	22.51	2	22.65	22.70	6	5,441	0.11%
2021/02/24	14	22.11	25	22.45	22.55	-11	5,189	-0.21%
2021/02/23	7	22.05	29	21.96	22.10	-22	4,922	-0.45%
2021/02/22	0	0.00	1	21.50	21.50	-1	4,842	-0.02%
2021/02/19	17	21.12	3	21.30	20.90	14	4,772	0.29%
2021/02/18	0	0.00	4	21.30	21.35	-4	4,663	-0.09%
2021/02/17	0	0.00	9	19.56	19.90	-9	4,613	-0.20%
2021/02/05	1	18.65	10	18.76	18.70	-9	4,665	-0.19%
2021/02/04	16	19.67	6	19.08	19.00	10	4,662	0.21%
2021/02/03	3	19.30	3	19.40	19.40	0	4,657	0.00%
2021/02/02	10	19.39	0	0.00	19.80	10	4,761	0.21%
2021/02/01	3	18.25	0	0.00	18.10	3	4,687	0.06%
2021/01/28	0	19.20	0	0.00	18.75	0	4,664	0.00%
2021/01/26	0	0.00	41	19.29	18.95	-41	4,752	-0.86%
2021/01/25	1	19.55	1	19.45	19.60	0	4,849	0.00%
2021/01/20	6	19.73	6	19.78	19.25	0	4,948	0.00%
2021/01/19	1	21.00	1	21.00	20.65	0	4,959	0.00%
2021/01/18	2	21.08	0	0.00	21.00	2	4,951	0.04%
2021/01/15	1	20.60	4	20.78	20.80	-3	5,032	-0.06%
2021/01/14	2	21.38	1	21.20	21.10	1	5,011	0.02%
2021/01/13	8	19.36	5	20.25	20.50	3	4,911	0.06%
2021/01/11	0	0.00	4	19.98	19.85	-4	4,863	-0.08%
2021/01/08	14	19.55	33	19.25	19.35	-19	4,832	-0.39%
2021/01/07	4	20.46	0	0.00	20.35	4	4,757	0.08%
2021/01/06	4	20.43	4.1	20.76	20.35	-0.1	4,723	0.00%
2021/01/05	10	21.30	2	21.45	21.10	8	4,655	0.17%
2021/01/04	26	21.79	16	21.86	21.60	10	4,596	0.22%
2020/12/31	11	21.28	3	21.30	20.85	8	4,363	0.18%
2020/12/29	2	20.90	8	21.33	20.90	-6	4,213	-0.14%
2020/12/28	14	21.79	14	21.74	21.70	0	4,144	0.00%
2020/12/25	2	20.45	1	20.55	20.90	1	4,005	0.02%
2020/12/24	9	21.08	10	21.21	20.55	-1	3,945	-0.03%
2020/12/23	0	0.00	1	20.05	20.00	-1	3,774	-0.03%
2020/12/22	3	20.43	5	21.03	19.55	-2	3,729	-0.05%
2020/12/21	10	20.19	13	20.70	20.95	-3	3,592	-0.08%
2020/12/18	0	0.00	3	19.65	19.55	-3	3,392	-0.09%
2020/12/16	4	18.83	0.8	18.98	18.55	3.2	3,291	0.10%
2020/12/15	6	18.76	0	0.00	18.50	6	3,263	0.18%
2020/12/14	12	19.90	3.2	20.32	19.65	8.8	3,211	0.27%
2020/12/11	19	20.26	19	20.43	20.15	0	3,069	0.00%
2020/12/10	1	19.15	1	19.30	19.65	0	2,707	0.00%
2020/12/09	2	19.95	20	19.45	19.60	-18	2,613	-0.69%
2020/11/27	14	17.71	1	18.05	17.70	13	2,172	0.60%
2020/11/26	0	0.00	1	17.45	17.50	-1	2,092	-0.05%
2020/11/23	1	17.55	0	0.00	17.15	1	1,935	0.05%
2020/11/20	4	17.81	1	17.30	17.30	3	1,917	0.16%
2020/11/13	0	0.00	26	16.82	17.20	-26	1,567	-1.66%
2020/11/12	0	0.00	6	16.00	15.70	-6	1,463	-0.41%
2020/11/11	11	16.09	6	16.14	16.00	5	1,462	0.34%
2020/11/10	11	15.95	0	0.00	16.30	11	1,408	0.78%
2020/10/27	0	0.00	5	14.83	15.00	-5	829	-0.60%
2020/10/26	3	14.20	0	0.00	14.70	3	778	0.39%
2020/10/23	19	15.13	16	15.18	14.60	3	757	0.40%
2020/10/22	3	14.10	20	14.15	14.95	-17	637	-2.67%
2020/10/21	21	14.74	4	14.78	14.50	17	591	2.87%
2020/09/28	3	12.75	0	0.00	12.75	3	571	0.52%
2020/09/15	10	13.55	10	13.50	13.60	0	705	0.00%
2020/09/11	30	13.55	0	0.00	13.55	30	704	4.26%
2020/08/27	0	0.00	1	14.30	14.25	-1	606	-0.16%
2020/08/24	5	14.00	0	0.00	13.95	5	598	0.83%
2020/08/17	0	0.00	1	14.35	14.50	-1	578	-0.17%
2020/07/30	5	13.45	0	0.00	13.40	5	575	0.87%
2020/07/28	0	0.00	10	13.40	13.20	-10	581	-1.72%
2020/07/10	0	0.00	7	13.65	13.80	-7	581	-1.20%
2020/07/08	0	0.00	8	14.20	14.30	-8	563	-1.42%
2020/07/03	0	0.00	4	15.43	15.20	-4	507	-0.79%
2020/07/02	5	15.20	0	0.00	15.15	5	501	1.00%
2020/07/01	12	15.42	0	0.00	15.15	12	491	2.44%
2020/06/30	15	15.30	0	0.00	15.40	15	437	3.43%
2020/06/19	3	14.45	0	0.00	14.35	3	397	0.76%
2020/06/11	3	13.85	0	0.00	13.70	3	429	0.70%
2020/06/03	5	14.05	0	0.00	14.15	5	467	1.07%
2020/04/28	0	0.00	1	13.40	13.95	-1	426	-0.23%
2020/03/27	0	0.00	10	10.41	10.05	-10	421	-2.37%
2020/03/18	5	9.87	0	0.00	9.71	5	393	1.27%
2020/03/12	14	13.02	0	0.00	12.90	14	366	3.82%
2020/02/14	0	0.00	2	15.30	15.35	-2	550	-0.36%
2020/02/07	3	15.20	0	0.00	15.10	3	686	0.44%
2020/02/06	0	0.00	14	15.25	15.45	-14	705	-1.99%
2020/02/04	4	15.15	0	0.00	15.15	4	748	0.53%
2020/01/30	0	0.00	7	16.00	15.65	-7	764	-0.92%
2020/01/07	0	0.00	4	17.51	17.20	-4	897	-0.45%
2020/01/06	2	17.75	0	0.00	17.70	2	903	0.22%
2019/12/16	2	18.15	0	0.00	18.10	2	1,520	0.13%
2019/12/04	2	17.90	0	0.00	17.95	2	1,951	0.10%
2019/11/29	7	18.43	0	0.00	18.25	7	1,968	0.36%
2019/11/28	0	0.00	25	18.78	18.70	-25	1,975	-1.27%
2019/11/27	0	0.00	1	18.50	18.45	-1	1,976	-0.05%
2019/11/26	4	18.83	8	18.71	18.50	-4	1,987	-0.20%
2019/11/25	5	18.37	10	18.45	18.45	-5	1,976	-0.25%
2019/11/20	2	18.25	1	18.35	18.45	1	1,990	0.05%
2019/11/14	1	17.75	65	17.90	17.75	-64	1,971	-3.25%
2019/11/12	1	17.95	0	0.00	18.00	1	1,973	0.05%
2019/11/08	0	0.00	26	18.60	18.85	-26	1,973	-1.32%
2019/11/07	10	18.55	11	18.65	18.65	-1	1,982	-0.05%
2019/11/06	10	18.76	0	0.00	18.60	10	1,954	0.51%
2019/11/05	0	0.00	5	18.70	18.80	-5	1,925	-0.26%
2019/11/01	0	0.00	10	18.25	18.25	-10	1,891	-0.53%
2019/10/30	5	18.15	0	0.00	18.10	5	1,890	0.26%
2019/10/29	10	18.15	20	18.61	18.15	-10	1,901	-0.53%
2019/10/24	0	0.00	20	18.95	18.80	-20	1,934	-1.03%
2019/10/21	0	0.00	3	18.50	18.55	-3	2,077	-0.14%
2019/10/17	0	0.00	13	18.73	19.00	-13	2,072	-0.63%
2019/10/16	0	0.00	10	18.55	18.25	-10	2,061	-0.49%
2019/10/15	0	0.00	5	18.30	18.40	-5	2,052	-0.24%
2019/10/14	0	0.00	2	18.15	18.15	-2	2,050	-0.10%
2019/10/08	7	18.05	0	0.00	17.70	7	2,039	0.34%
2019/10/07	15	18.35	0	0.00	18.35	15	2,026	0.74%
2019/10/03	0	0.00	10	18.70	18.65	-10	2,021	-0.49%
2019/10/02	10	18.40	8	18.73	18.55	2	2,009	0.10%
2019/10/01	5	18.15	0	0.00	18.85	5	1,995	0.25%
2019/09/27	43	19.24	26	19.06	18.45	17	1,944	0.87%
2019/09/26	0	0.00	1	18.60	18.80	-1	1,716	-0.06%
2019/09/23	2	18.85	0	0.00	18.75	2	1,676	0.12%
2019/09/20	43	19.00	0	0.00	18.85	43	1,655	2.60%
2019/09/19	5	18.20	5	18.35	18.50	0	1,511	0.00%
2019/09/18	15	18.35	0	0.00	18.20	15	1,460	1.03%
2019/09/17	5	18.35	0	0.00	18.25	5	1,407	0.36%
2019/09/12	26	18.32	1	18.05	18.05	25	1,334	1.87%
2019/09/11	0	0.00	3	18.28	18.35	-3	1,298	-0.23%
2019/09/10	1	17.90	4	18.03	18.05	-3	1,230	-0.24%
2019/09/09	18	18.23	3	18.10	18.65	15	1,196	1.25%
2019/09/06	0	0.00	4	17.55	17.85	-4	1,097	-0.36%
2019/09/04	1	17.30	0	0.00	17.45	1	1,075	0.09%
2019/09/02	0	0.00	1	17.60	17.70	-1	1,063	-0.09%
2019/08/29	1	17.25	0	0.00	17.25	1	1,019	0.10%
2019/08/27	1	16.70	4	16.55	16.75	-3	970	-0.31%
2019/08/26	1	16.10	0	0.00	16.05	1	965	0.10%
2019/08/23	2	16.55	0	0.00	16.45	2	967	0.21%
2019/08/21	0	0.00	2	16.98	17.00	-2	940	-0.21%
2019/08/20	1	16.55	0.1	16.50	16.55	0.9	930	0.10%
2019/08/14	4.1	16.57	0	0.00	16.40	4.1	939	0.44%
2019/08/12	0	0.00	1	16.60	16.60	-1	922	-0.11%
2019/08/08	0	0.00	1	15.50	15.60	-1	911	-0.11%
2019/07/30	6	16.88	0	0.00	16.60	6	954	0.63%
2019/07/26	0	0.00	3	17.10	17.10	-3	938	-0.32%
2019/07/25	4	17.53	0	0.00	17.25	4	911	0.44%
2019/07/24	6	16.50	1	16.50	16.45	5	792	0.63%
2019/07/19	0	0.00	3	14.85	14.90	-3	856	-0.35%
2019/07/11	0	0.00	30	15.55	15.30	-30	1,230	-2.44%
2019/07/10	0	0.00	20	15.63	15.55	-20	1,269	-1.58%
2019/06/18	0	0.00	1	14.90	14.90	-1	2,573	-0.04%
2019/06/14	1	15.60	2.1	15.50	15.30	-1.1	3,046	-0.03%
2019/06/12	0	0.00	1	14.70	14.75	-1	3,029	-0.03%
2019/06/11	2	14.60	1	14.45	14.55	1	3,034	0.03%
2019/06/04	0	0.00	30	14.30	14.40	-30	3,037	-0.99%
2019/06/03	0.1	14.65	0	0.00	14.30	0.1	3,039	0.00%
2019/05/31	1	14.70	2	14.70	14.65	-1	3,031	-0.03%
2019/05/30	0	0.00	5	14.55	14.60	-5	3,028	-0.17%
2019/05/24	5	14.25	0	0.00	14.20	5	3,072	0.16%
2019/05/20	5	14.80	0	0.00	14.55	5	3,049	0.16%
2019/05/17	0	0.00	1	15.25	15.00	-1	3,043	-0.03%
2019/05/15	0	0.00	2	16.10	16.05	-2	3,022	-0.07%
2019/05/14	1	15.75	1	15.90	15.85	0	3,025	0.00%
2019/05/13	0	0.00	1	16.45	16.00	-1	3,017	-0.03%
2019/05/10	1	16.20	0	0.00	16.20	1	3,004	0.03%
2019/05/09	3	16.60	0	0.00	16.60	3	3,012	0.10%
2019/05/08	2	17.15	0	0.00	17.10	2	2,981	0.07%
2019/05/07	1	17.95	0	0.00	17.65	1	2,968	0.03%
2019/05/06	9	17.88	1	17.70	17.70	8	2,963	0.27%
2019/05/03	1	18.70	1	18.60	18.60	0	2,940	0.00%
2019/04/30	8	18.28	3	18.55	18.50	5	2,943	0.17%
2019/04/29	11	18.53	0	0.00	18.40	11	2,933	0.37%
2019/04/24	13	19.85	8	19.86	19.80	5	2,807	0.18%
2019/04/23	2	19.58	24	19.57	19.60	-22	2,675	-0.82%
2019/04/22	0	0.00	19	19.28	19.20	-19	2,538	-0.75%
2019/04/19	1	18.70	20	18.60	18.60	-19	2,504	-0.76%
2019/04/18	31	18.72	16	18.49	18.35	15	2,494	0.60%
2019/04/17	20	19.10	0	0.00	18.90	20	2,481	0.81%
2019/04/16	22	19.02	21	19.08	19.10	1	2,473	0.04%
2019/04/15	10.5	19.69	10	19.67	19.60	0.5	2,458	0.02%
2019/04/12	5	19.20	13	19.32	19.50	-8	2,326	-0.34%
2019/04/11	9	19.12	38	19.11	19.15	-29	2,177	-1.33%
2019/04/10	3	19.00	0	0.00	18.95	3	2,070	0.14%
2019/04/09	35	18.72	21	18.96	19.00	14	2,034	0.69%
2019/04/08	25	18.99	2	18.93	18.90	23	1,926	1.19%
2019/04/03	21	18.60	22	18.62	18.60	-1	1,828	-0.05%
2019/04/02	24	18.78	23	18.73	18.70	1	1,801	0.06%
2019/04/01	37	18.68	3	18.15	19.00	34	1,745	1.95%
2019/03/27	10	17.50	2	17.50	17.45	8	1,401	0.57%
2019/03/26	2	17.75	0	0.00	17.65	2	1,408	0.14%
2019/03/25	3	17.23	0	0.00	17.25	3	1,393	0.22%
2019/03/22	2	18.13	0	0.00	17.80	2	1,400	0.14%
2019/03/21	1	18.10	0	0.00	18.10	1	1,388	0.07%
2019/03/20	7	18.22	28	18.06	18.20	-21	1,404	-1.50%
2019/03/19	31	17.54	8	17.63	18.00	23	1,200	1.92%
2019/03/14	1	16.15	0	0.00	16.15	1	1,006	0.10%
2019/03/07	1	16.85	0	0.00	16.80	1	1,334	0.07%
2019/02/26	3	17.37	1	17.35	17.20	2	1,880	0.11%
2019/02/22	1	16.95	0	0.00	16.80	1	1,913	0.05%
2019/01/29	0	0.00	20	16.90	16.90	-20	1,980	-1.01%
2019/01/25	0	0.00	2	16.85	16.85	-2	1,985	-0.10%
2019/01/17	0	0.00	1	17.65	17.35	-1	1,990	-0.05%
2019/01/15	1	17.45	0	0.00	17.50	1	1,982	0.05%
2019/01/11	1	18.05	0	0.00	17.50	1	1,969	0.05%
2019/01/10	1	18.00	1	17.90	17.90	0	1,953	0.00%
2019/01/09	5	18.17	5	18.02	17.95	0	1,945	0.00%
2019/01/08	0	0.00	1	18.05	18.15	-1	1,933	-0.05%
2019/01/07	1	18.10	2	18.08	18.05	-1	1,924	-0.05%
2019/01/04	0	0.00	3	17.82	17.75	-3	1,906	-0.16%
2019/01/03	3	17.77	2	17.90	17.85	1	1,897	0.05%
2019/01/02	1	17.65	1	17.65	17.65	0	1,877	0.00%
2018/12/27	0	0.00	1	17.45	17.45	-1	1,873	-0.05%
2018/12/26	1	17.60	0	0.00	17.10	1	1,859	0.05%
2018/12/25	1	17.40	3	17.60	17.45	-2	1,843	-0.11%
2018/12/24	0	0.00	4	17.69	17.85	-4	1,821	-0.22%
2018/12/22	1	17.30	0	0.00	17.40	1	1,804	0.06%
2018/12/21	0	0.00	1	17.25	17.35	-1	1,803	-0.06%
2018/12/20	3	17.58	1	17.90	17.25	2	1,791	0.11%
2018/12/19	1	17.60	2	17.55	17.50	-1	1,759	-0.06%
2018/12/18	5	17.68	5	17.65	17.65	0	1,736	0.00%
2018/12/13	20	17.85	23	17.72	17.95	-3	1,668	-0.18%
2018/12/10	0	0.00	20	17.10	17.05	-20	1,564	-1.28%
2018/12/07	1	17.10	1	17.20	17.40	0	1,539	0.00%
2018/12/05	2	17.80	0	0.00	17.85	2	1,461	0.14%
2018/12/04	0	0.00	1	18.25	18.15	-1	1,438	-0.07%
2018/12/03	2	18.13	3	18.02	18.10	-1	1,385	-0.07%
2018/11/30	40	18.42	3	18.30	18.00	37	1,309	2.82%
2018/11/29	20	18.25	0	0.00	18.75	20	1,161	1.72%
2018/11/28	12	17.60	6	17.68	17.60	6	935	0.64%
2018/11/27	2	16.93	4	16.91	17.05	-2	707	-0.28%
2018/11/22	3	16.68	3	16.55	17.20	0	591	0.00%
2018/11/20	3	16.15	0	0.00	16.25	3	511	0.59%
2018/11/19	1	15.40	1	15.60	15.75	0	478	0.00%
2018/11/16	0	0.00	1	15.65	15.45	-1	475	-0.21%
2018/11/15	1	15.25	2	15.30	15.40	-1	463	-0.22%
2018/11/14	1	15.10	0	0.00	15.15	1	445	0.22%
2018/11/09	1	15.10	1	15.30	15.10	0	412	0.00%
2018/11/08	1	15.65	0	0.00	15.40	1	405	0.25%
2018/11/05	2	15.00	2	15.30	15.30	0	404	0.00%
2018/10/30	2	15.05	2	15.35	15.35	0	388	0.00%
2018/10/22	0	0.00	1	15.90	16.05	-1	378	-0.26%
2018/10/05	1	17.05	0	0.00	16.45	1	465	0.21%
2018/10/01	0	0.00	1	17.75	17.80	-1	474	-0.21%
2018/09/26	1	17.50	0	0.00	17.55	1	527	0.19%
2018/09/20	0	0.00	1	17.90	17.90	-1	603	-0.17%
2018/08/23	1	18.60	2	19.00	18.90	-1	952	-0.11%
2018/08/21	0	0.00	2	17.95	18.65	-2	961	-0.21%
2018/08/13	2	17.45	0	0.00	17.30	2	970	0.21%
2018/08/03	1	18.40	0	0.00	18.35	1	998	0.10%
2018/07/31	1	18.60	0	0.00	18.95	1	987	0.10%
2018/07/26	0	0.00	1	19.35	19.30	-1	975	-0.10%
2018/07/20	0	0.00	1	19.60	19.45	-1	947	-0.11%
2018/07/19	2	20.05	2	19.95	20.00	0	934	0.00%
2018/07/18	3	20.00	1	20.15	20.00	2	921	0.22%
2018/07/13	0	0.00	2	19.40	19.50	-2	858	-0.23%
2018/07/03	0	0.00	0.1	20.20	20.35	-0.1	771	-0.01%
2018/06/29	10	20.85	8	20.59	20.55	2	741	0.27%
2018/06/28	19	20.57	23	20.25	20.60	-4	699	-0.57%
2018/06/27	14	20.58	14	20.63	20.55	0	655	0.00%
2018/06/11	0	0.00	2	19.35	19.25	-2	489	-0.41%
2018/06/05	0	0.00	3	18.90	18.90	-3	452	-0.66%
2018/06/04	0	0.00	1	18.20	18.50	-1	442	-0.23%
2018/06/01	1	18.15	0	0.00	18.05	1	429	0.23%
2018/05/31	0	0.00	1	17.65	17.75	-1	439	-0.23%
2018/05/30	4	17.70	0	0.00	17.65	4	437	0.91%
2018/03/29	0	0.00	1	17.80	17.95	-1	627	-0.16%
2018/03/22	0	0.00	1	19.40	19.55	-1	609	-0.16%
2018/03/13	1	19.45	15	19.41	19.45	-14	611	-2.29%
2018/03/12	40	19.35	0	0.00	19.55	40	618	6.47%
2018/03/09	10	19.70	0	0.00	19.65	10	632	1.58%
2018/03/08	20	20.10	0	0.00	19.75	20	705	2.83%
2018/03/07	30	19.58	14	19.46	19.35	16	710	2.25%
2018/03/06	1	20.20	0	0.00	19.80	1	779	0.13%
2018/02/05	2	19.70	0	0.00	19.75	2	732	0.27%
2018/02/01	0	0.00	1	20.85	20.70	-1	716	-0.14%
2018/01/31	1	21.00	0	0.00	20.80	1	707	0.14%
2018/01/30	2	20.98	4	21.29	21.30	-2	686	-0.29%
2018/01/23	20	19.80	0	0.00	20.05	20	573	3.49%
2018/01/19	10	20.00	10	19.95	20.15	0	573	0.00%
2018/01/15	0	0.00	10	20.25	20.30	-10	555	-1.80%
2018/01/12	0	0.00	15	20.60	20.00	-15	546	-2.75%
2018/01/11	0.4	19.65	0	0.00	19.65	0.4	517	0.07%
2018/01/08	0.6	19.50	0	0.00	19.50	0.6	516	0.11%