譁裕 (3419)-元大-文心興安券商分點個股進出

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
18.40
漲跌
▲1.65
漲幅
+9.85%
成交量
3,964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:14:30

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/08	0	0.00	2	18.30	18.40	-2	413	-0.48%
2024/10/22	0	0.00	25	17.48	17.45	-25	429	-5.82%
2024/10/17	0	0.00	11	17.86	17.70	-11	524	-2.10%
2024/10/16	0	0.00	10	17.65	17.60	-10	531	-1.88%
2024/10/15	0	0.00	5	17.60	17.45	-5	540	-0.93%
2024/10/11	52	17.54	1	17.40	17.35	51	556	9.17%
2024/10/09	0	0.00	0.1	16.90	17.00	-0.1	553	-0.02%
2024/10/08	0.1	17.20	0	0.00	17.30	0.1	561	0.02%
2024/09/05	1	16.20	0	0.00	16.05	1	1,018	0.10%
2024/08/30	0	0.00	1	17.30	17.30	-1	1,063	-0.09%
2024/08/22	0	0.00	3	17.30	17.25	-3	1,097	-0.27%
2024/08/07	0	15.75	0	0.00	16.70	0	1,072	0.00%
2024/07/26	0	0.00	1	18.60	18.70	-1	1,015	-0.10%
2024/07/19	4	20.18	0	0.00	19.70	4	974	0.41%
2024/07/10	0	20.25	0	0.00	20.05	0	848	0.00%
2024/07/09	0	0.00	1	19.90	20.15	-1	837	-0.12%
2024/07/03	0	0.00	1	19.50	19.50	-1	753	-0.13%
2024/07/01	8	19.53	0	0.00	19.35	8	721	1.11%
2024/06/28	203	19.60	1	19.90	19.65	202	703	28.72%	大買/鉅額交易
2024/06/27	30	18.95	0	0.00	18.90	30	653	4.59%
2024/06/26	53	19.63	10	20.00	19.40	43	628	6.84%
2024/06/24	13	18.54	3	18.67	18.40	10	503	1.99%
2024/06/21	0	0.00	3	18.40	18.40	-3	486	-0.62%
2024/06/20	1	17.95	0	0.00	18.00	1	464	0.22%
2024/06/19	0	0.00	1	17.80	17.70	-1	458	-0.22%
2024/06/18	6	18.36	1	18.95	18.05	5	448	1.12%
2024/06/14	1	17.80	1	17.90	17.75	0	407	0.00%
2024/06/12	0	0.00	3	17.45	17.45	-3	390	-0.77%
2024/06/11	7	17.99	3	18.07	17.80	4	407	0.98%
2024/06/07	4	17.20	0	0.00	17.30	4	386	1.03%
2024/06/06	2	17.00	0	0.00	17.00	2	383	0.52%
2024/06/05	1	17.55	3	17.35	17.35	-2	379	-0.53%
2024/06/04	2	17.60	0	0.00	17.65	2	376	0.53%
2024/05/31	0	0.00	1	16.80	16.80	-1	346	-0.29%
2024/05/28	0	0.00	11	16.95	16.90	-11	352	-3.12%
2024/05/07	0	0.00	6	16.65	16.75	-6	360	-1.67%
2024/04/26	0	0.00	1	16.10	16.05	-1	356	-0.28%
2024/03/29	0	0.00	0.1	16.10	16.20	-0.1	345	-0.04%
2024/03/25	0.1	16.50	0	0.00	16.60	0.1	355	0.03%
2024/03/14	0	0.00	3	16.50	16.70	-3	369	-0.81%
2024/03/01	0	18.45	0	0.00	17.70	0	359	0.00%
2024/02/23	0	18.40	0	0.00	17.70	0	364	0.00%
2024/01/17	0	0.00	50	17.28	17.20	-50	382	-13.08%
2024/01/04	0	0.00	1	18.00	18.00	-1	390	-0.26%
2023/12/27	0	0.00	1	18.30	18.30	-1	410	-0.24%
2023/12/22	3	18.50	0	0.00	18.40	3	431	0.70%
2023/12/08	15	18.95	0	0.00	18.90	15	563	2.66%
2023/12/07	25	18.85	0	0.00	19.00	25	556	4.49%
2023/12/06	25	18.55	0	0.00	18.60	25	512	4.88%
2023/12/05	1	18.60	0	0.00	18.65	1	512	0.19%
2023/11/30	0	0.00	1	18.55	18.60	-1	509	-0.20%
2023/11/28	1	18.40	0	0.00	18.40	1	515	0.19%
2023/11/22	51	19.00	0	0.00	18.95	51	536	9.50%
2023/11/21	1	18.70	0	0.00	18.70	1	541	0.18%
2023/10/31	27	18.80	0	0.00	18.50	27	580	4.65%
2023/10/30	27	18.75	0	0.00	18.65	27	607	4.44%
2023/10/27	10	18.75	0	0.00	18.65	10	660	1.51%
2023/10/26	10	18.65	1	18.55	18.60	9	671	1.34%
2023/10/23	5	18.25	0	0.00	18.25	5	673	0.74%
2023/10/13	0	18.80	0	0.00	18.60	0	719	0.00%
2023/10/12	0	19.08	0	0.00	18.75	0	728	0.00%
2023/10/02	0	0.00	0	19.05	19.00	0	764	0.00%
2023/09/25	0	19.35	0	0.00	19.15	0	801	0.00%
2023/09/21	5	19.10	0	0.00	19.10	5	812	0.62%
2023/09/20	5	19.85	0	0.00	19.55	5	816	0.61%
2023/09/18	0	0.00	1	20.75	20.05	-1	814	-0.12%
2023/09/15	1	19.85	0	0.00	19.80	1	757	0.13%
2023/09/07	5	19.10	0	0.00	19.00	5	820	0.61%
2023/08/29	0	0.00	0.1	19.30	19.45	-0.1	949	-0.01%
2023/08/28	2.1	19.55	2	19.70	19.25	0.1	969	0.01%
2023/08/24	0	0.00	1	18.70	18.55	-1	1,003	-0.10%
2023/08/17	1	18.60	0	0.00	18.55	1	1,385	0.07%
2023/08/16	0	0.00	1	18.25	18.20	-1	1,400	-0.07%
2023/08/11	1	18.95	0	0.00	18.80	1	1,426	0.07%
2023/08/09	0	19.30	0	0.00	19.20	0	1,440	0.00%
2023/08/07	5	20.10	5	20.10	20.00	0	1,487	0.00%
2023/08/04	5	19.96	7	20.02	20.20	-2	1,507	-0.13%
2023/08/02	2	20.35	0	0.00	20.15	2	1,560	0.13%
2023/08/01	1	20.40	1	20.35	20.10	0	1,587	0.00%
2023/07/24	0	0.00	3	18.82	18.85	-3	2,735	-0.11%
2023/07/19	0	0.00	1	19.25	19.50	-1	2,911	-0.03%
2023/07/18	0	0.00	0.1	19.60	19.50	-0.1	2,922	0.00%
2023/07/17	2	20.00	1	20.20	20.05	1	2,927	0.03%
2023/07/14	1.1	19.66	0	0.00	19.70	1.1	2,977	0.04%
2023/07/13	0	0.00	4	19.45	19.45	-4	3,020	-0.13%
2023/07/12	0	0.00	3	19.65	19.60	-3	3,122	-0.10%
2023/07/10	0	0.00	7	19.98	19.95	-7	3,147	-0.22%
2023/07/06	1	20.25	0	0.00	20.35	1	3,143	0.03%
2023/07/05	10	20.65	0	0.00	20.35	10	3,132	0.32%
2023/06/28	0	0.00	0	20.05	20.00	0	3,107	0.00%
2023/06/27	6	19.93	3	19.87	19.85	3	3,109	0.10%
2023/06/20	2	20.13	1	20.05	20.05	1	3,154	0.03%
2023/06/14	0	0.00	6	19.90	19.85	-6	3,141	-0.19%
2023/06/13	0	0.00	1	20.00	19.95	-1	3,135	-0.03%
2023/06/06	1	21.30	0	0.00	21.30	1	3,131	0.03%
2023/06/05	14	21.81	1	21.75	21.65	13	3,162	0.41%
2023/06/02	5	21.70	0.1	21.50	21.40	4.9	3,154	0.16%
2023/06/01	11	21.91	5	21.83	21.65	6	3,143	0.19%
2023/05/31	1.1	21.83	1	21.75	21.75	0.1	3,138	0.00%
2023/05/30	17	21.63	7	21.50	21.50	10	3,171	0.32%
2023/05/29	13	21.38	15	21.41	21.40	-2	3,164	-0.06%
2023/05/26	1	21.35	2	21.05	21.05	-1	3,161	-0.03%
2023/05/25	5	22.13	8	22.24	21.85	-3	3,157	-0.10%
2023/05/24	6	20.74	8.8	21.16	22.35	-2.8	3,176	-0.09%
2023/05/22	0	0.00	0.1	20.20	20.30	-0.1	3,034	0.00%
2023/05/19	0	0.00	0.1	19.90	19.80	-0.1	3,021	0.00%
2023/05/15	1	20.00	0	0.00	19.90	1	3,075	0.03%
2023/05/12	2.1	19.76	1	20.10	20.15	1.1	3,071	0.04%
2023/05/10	1	20.75	0	0.00	20.75	1	3,024	0.03%
2023/05/09	13	20.88	89	20.97	20.55	-76	3,003	-2.53%
2023/05/08	4	21.68	3	21.65	21.65	1	2,945	0.03%
2023/05/05	5	21.94	12	21.90	21.90	-7	2,900	-0.24%
2023/05/04	51	22.60	43	22.22	22.30	8	2,845	0.28%
2023/05/03	39	23.04	20.1	23.22	23.00	18.9	2,593	0.73%
2023/05/02	16.1	21.31	3	21.50	21.60	13.1	2,021	0.65%
2023/04/28	2	20.53	3	20.63	20.45	-1	1,856	-0.05%
2023/04/27	5	19.40	5	19.30	19.15	0	1,735	0.00%
2023/04/26	10	19.78	10	19.53	19.45	0	1,727	0.00%
2023/04/25	5	19.70	25	20.03	20.05	-20	1,689	-1.18%
2023/04/20	0	0.00	0.1	20.00	19.65	-0.1	1,576	-0.01%
2023/04/19	0	0.00	20	21.00	20.35	-20	1,561	-1.28%
2023/04/18	0.1	20.40	0	0.00	20.40	0.1	1,508	0.01%
2023/04/17	4	20.66	4	20.40	20.30	0	1,464	0.00%
2023/04/14	3	19.63	3.1	19.63	19.65	-0.1	1,361	-0.01%
2023/04/13	11	19.05	0	0.00	18.90	11	1,337	0.82%
2023/04/12	10.1	19.10	0	0.00	19.20	10.1	1,332	0.76%
2023/04/07	0	0.00	3	18.97	18.95	-3	1,340	-0.22%
2023/03/31	22	19.34	0	0.00	19.20	22	1,352	1.63%
2023/03/30	0	0.00	42	19.25	19.30	-42	1,360	-3.09%
2023/03/29	0	0.00	30	19.20	19.15	-30	1,372	-2.19%
2023/03/27	1	19.75	1	19.95	19.75	0	1,431	0.00%
2023/03/24	0	0.00	0.1	19.70	19.70	-0.1	1,538	-0.01%
2023/03/23	5	19.98	0	0.00	20.10	5	1,691	0.30%
2023/03/22	20.1	19.50	1	19.60	19.60	19.1	1,840	1.04%
2023/03/21	4.1	19.60	2.2	19.48	19.30	1.9	2,019	0.10%
2023/03/20	1	18.50	0	0.00	18.50	1	2,119	0.05%
2023/03/17	0.1	18.10	0	0.00	18.25	0.1	2,125	0.01%
2023/03/14	0	0.00	2	19.45	19.15	-2	2,208	-0.09%
2023/03/08	1	20.25	0	0.00	20.40	1	2,289	0.04%
2023/03/06	0	0.00	3	19.95	19.95	-3	2,298	-0.13%
2023/03/03	2	19.95	0	0.00	19.90	2	2,317	0.09%
2023/03/01	0	0.00	2	19.65	19.95	-2	2,364	-0.08%
2023/02/23	0	0.00	1.1	19.90	19.85	-1.1	2,447	-0.05%
2023/02/22	3.1	19.97	0	0.00	20.10	3.1	2,560	0.12%
2023/02/21	0.1	19.40	0	0.00	19.10	0.1	2,733	0.00%
2023/02/15	10	19.10	0	0.00	18.90	10	3,223	0.31%
2023/02/14	5	18.70	7	18.77	18.95	-2	3,240	-0.06%
2023/02/09	0	0.00	0.1	18.15	18.15	-0.1	3,468	0.00%
2023/02/03	0	0.00	0.1	17.95	17.95	-0.1	3,457	0.00%
2023/02/02	0.1	18.30	0	0.00	18.25	0.1	3,450	0.00%
2023/01/31	0.1	17.80	0	0.00	17.75	0.1	3,434	0.00%
2023/01/30	0	0.00	2	17.60	17.55	-2	3,428	-0.06%
2023/01/17	1	17.20	0	0.00	17.25	1	3,426	0.03%
2023/01/11	3	17.92	0	0.00	17.70	3	3,382	0.09%
2022/12/29	1	18.45	0	0.00	18.45	1	3,339	0.03%
2022/12/28	0	0.00	25.2	18.34	18.35	-25.2	3,338	-0.75%
2022/12/27	0.1	18.75	0	0.00	18.70	0.1	3,330	0.00%
2022/12/26	0.1	18.95	0	0.00	18.65	0.1	3,323	0.00%
2022/12/22	0	0.00	2	18.50	18.50	-2	3,310	-0.06%
2022/12/21	1	18.70	3	18.48	18.40	-2	3,312	-0.06%
2022/12/20	3	18.35	2	18.50	18.30	1	3,301	0.03%
2022/12/16	20	20.20	32.1	20.74	19.95	-12.1	3,248	-0.37%
2022/12/15	16	22.05	1	22.00	21.55	15	3,129	0.48%
2022/12/14	10.1	21.57	0	0.00	21.70	10.1	2,951	0.34%
2022/12/12	1	20.35	5	20.58	20.90	-4	2,555	-0.16%
2022/12/09	1	19.70	0	0.00	19.50	1	2,418	0.04%
2022/12/07	2	19.83	25	20.41	19.15	-23	2,422	-0.95%
2022/12/06	8	19.95	3	20.00	19.85	5	2,362	0.21%
2022/12/05	3	20.65	0	0.00	20.30	3	2,348	0.13%
2022/12/02	22	20.49	0	0.00	20.35	22	2,315	0.95%
2022/12/01	1	20.35	4	20.03	20.40	-3	2,274	-0.13%
2022/11/29	4	20.10	1	20.20	20.05	3	2,241	0.13%
2022/11/25	2	19.25	0	0.00	19.30	2	2,204	0.09%
2022/11/23	0	0.00	3	20.12	20.00	-3	2,115	-0.14%
2022/11/22	0	0.00	6	19.83	20.05	-6	2,083	-0.29%
2022/11/21	2	20.63	5	20.30	20.30	-3	2,039	-0.15%
2022/11/18	45	20.75	45	21.23	20.90	0	2,006	0.00%
2022/11/17	101	21.17	89.1	20.84	21.25	11.9	1,868	0.64%	大買/
2022/11/16	0.1	20.05	3	19.78	20.00	-2.9	1,534	-0.19%
2022/11/15	0	0.00	4	19.10	19.15	-4	1,378	-0.29%
2022/11/14	0	0.00	8	18.48	18.65	-8	1,382	-0.58%
2022/11/11	5	18.08	8.1	18.57	17.90	-3.1	1,391	-0.22%
2022/11/10	54.1	18.38	49.2	18.60	18.25	4.9	1,354	0.36%
2022/11/09	67.2	18.62	70	18.19	18.75	-2.8	1,310	-0.21%
2022/11/08	5	17.40	3.1	17.32	17.80	1.9	1,146	0.16%
2022/11/07	0.1	16.20	0	0.00	16.20	0.1	1,147	0.01%
2022/11/02	1	15.65	0	0.00	15.60	1	1,327	0.08%
2022/10/25	2	15.20	0	0.00	15.25	2	1,405	0.14%
2022/10/24	25	15.93	0	0.00	15.60	25	1,402	1.78%
2022/10/20	0	0.00	0.1	15.70	15.80	-0.1	1,402	-0.01%
2022/10/18	1	16.30	0	0.00	16.20	1	1,408	0.07%
2022/10/17	0	0.00	1	15.65	16.05	-1	1,410	-0.07%
2022/10/13	0	0.00	1	15.30	14.85	-1	1,415	-0.07%
2022/10/04	0.1	16.30	0	0.00	16.40	0.1	1,394	0.01%
2022/10/03	1	15.90	0	0.00	16.00	1	1,392	0.07%
2022/09/29	0	0.00	2	15.75	15.70	-2	1,398	-0.14%
2022/09/28	1	15.40	0	0.00	15.20	1	1,395	0.07%
2022/09/27	1	16.50	0	0.00	16.45	1	1,390	0.07%
2022/09/26	8	16.55	0	0.00	16.30	8	1,393	0.57%
2022/09/22	0	0.00	1	17.80	18.35	-1	1,384	-0.07%
2022/09/16	0	0.00	1	18.65	18.50	-1	1,381	-0.07%
2022/09/15	4	19.13	1.1	18.91	18.80	2.9	1,386	0.21%
2022/09/14	0.1	19.15	1	18.00	19.00	-0.9	1,374	-0.07%
2022/09/07	2	17.40	0	0.00	17.50	2	1,365	0.15%
2022/09/05	3	18.63	3	19.13	18.30	0	1,376	0.00%
2022/09/02	0	0.00	1	19.15	19.05	-1	1,353	-0.07%
2022/09/01	3	19.00	0	0.00	18.70	3	1,326	0.23%
2022/08/31	10	19.00	2	19.05	19.05	8	1,316	0.61%
2022/08/29	1	18.20	0	0.00	18.25	1	1,288	0.08%
2022/08/22	8	18.63	8	19.05	18.30	0	1,184	0.00%
2022/08/19	21	19.68	24.1	19.63	20.25	-3.1	1,060	-0.29%
2022/08/18	3.1	19.43	9	19.50	19.45	-5.9	909	-0.65%
2022/08/12	18	18.13	9.1	18.40	18.20	8.9	799	1.12%
2022/08/11	22	18.80	9.1	18.79	18.30	12.9	713	1.81%
2022/08/10	22.1	17.65	2	17.75	17.75	20.1	551	3.65%
2022/08/09	0	0.00	4	17.13	17.20	-4	539	-0.74%
2022/08/08	50	17.37	19	17.87	17.35	31	530	5.85%
2022/08/04	0	0.00	2	16.10	16.10	-2	487	-0.41%
2022/08/03	1	16.25	0	0.00	16.25	1	483	0.21%
2022/08/02	3	16.62	0	0.00	16.45	3	482	0.62%
2022/07/22	1	16.80	0	0.00	16.80	1	475	0.21%
2022/07/20	0	0.00	0.1	16.40	16.50	-0.1	486	-0.02%
2022/07/18	0	0.00	1	16.55	16.50	-1	495	-0.20%
2022/07/15	0.1	16.30	0	0.00	16.30	0.1	497	0.02%
2022/07/14	1	16.05	1	16.00	16.15	0	496	0.00%
2022/07/13	1	15.55	0	0.00	15.50	1	493	0.20%
2022/07/07	1	15.55	0	0.00	15.75	1	526	0.19%
2022/07/06	0	0.00	0.1	15.00	15.00	-0.1	529	-0.02%
2022/07/05	1	15.45	0	0.00	15.45	1	551	0.18%
2022/07/01	1	15.30	0	0.00	14.70	1	555	0.18%
2022/06/28	0.1	16.85	0	0.00	16.70	0.1	573	0.02%
2022/06/23	1	15.65	0	0.00	15.75	1	779	0.13%
2022/06/22	1	16.10	0.1	16.10	16.10	0.9	928	0.10%
2022/06/17	1	16.80	0	0.00	16.80	1	935	0.11%
2022/06/16	1.1	17.50	0	0.00	17.20	1.1	934	0.11%
2022/06/15	2	18.73	2	18.55	18.30	0	939	0.00%
2022/06/10	0	0.00	1.1	18.24	18.30	-1.1	944	-0.12%
2022/06/09	0.2	18.50	0	0.00	18.35	0.2	949	0.02%
2022/06/06	1	18.00	0.1	17.80	17.95	0.9	967	0.09%
2022/06/01	0.1	18.35	0	0.00	18.20	0.1	1,011	0.01%
2022/05/27	0	0.00	0.2	17.40	17.50	-0.2	1,041	-0.01%
2022/05/26	0	0.00	0.1	17.50	17.60	-0.1	1,065	-0.01%
2022/05/25	0.1	17.70	0	0.00	17.85	0.1	1,079	0.01%
2022/05/24	0	0.00	0.2	17.35	17.35	-0.2	1,101	-0.01%
2022/05/23	0.1	17.75	0	0.00	17.60	0.1	1,119	0.01%
2022/05/19	0	0.00	0.1	17.20	17.30	-0.1	1,202	-0.01%
2022/05/18	1	17.60	0	0.00	17.40	1	1,255	0.08%
2022/05/17	0.1	17.50	0	0.00	17.35	0.1	1,266	0.01%
2022/05/13	0	0.00	1	16.90	16.90	-1	1,284	-0.08%
2022/05/11	1	17.15	0	0.00	16.80	1	1,313	0.08%
2022/05/10	0	16.65	1	17.00	17.10	-1	1,333	-0.07%
2022/05/09	0	0.00	0.1	16.80	16.80	-0.1	1,362	-0.01%
2022/05/04	0.1	17.75	0	0.00	17.55	0.1	1,405	0.01%
2022/05/03	0.1	17.70	0	0.00	17.50	0.1	1,429	0.01%
2022/04/27	1	16.25	0	0.00	16.80	1	1,473	0.07%
2022/04/26	1	17.05	0	0.00	17.00	1	1,485	0.07%
2022/04/21	0.1	18.85	0	0.00	18.55	0.1	1,590	0.00%
2022/04/18	0	0.00	2	18.00	18.15	-2	1,714	-0.12%
2022/04/15	0.4	18.15	0	0.00	18.15	0.4	1,780	0.02%
2022/04/13	1	19.20	0	0.00	19.20	1	1,853	0.05%
2022/04/12	1	19.05	0	0.00	19.05	1	1,904	0.05%
2022/04/07	1	19.90	0	0.00	19.70	1	1,970	0.05%
2022/04/06	0.5	20.40	0	0.00	20.25	0.5	1,995	0.03%
2022/03/31	1	20.90	0	0.00	20.70	1	2,128	0.05%
2022/03/29	1	21.70	2	21.48	21.60	-1	2,194	-0.05%
2022/03/28	5.1	21.90	2.4	21.92	21.65	2.8	2,244	0.12%
2022/03/25	9	22.23	1.1	22.30	23.35	7.9	2,146	0.37%
2022/03/24	1	21.50	0	0.00	21.25	1	2,051	0.05%
2022/03/22	0	0.00	1.1	21.00	21.05	-1.1	2,353	-0.05%
2022/03/21	0.1	20.85	0	0.00	20.85	0.1	2,531	0.00%
2022/03/18	0.2	20.70	0	0.00	20.80	0.2	2,878	0.01%
2022/03/16	1	19.75	0	0.00	19.75	1	3,977	0.03%
2022/03/11	0	0.00	0.1	20.80	20.60	-0.1	5,435	0.00%
2022/03/08	0	0.00	7	20.05	20.15	-7	6,048	-0.12%
2022/03/07	0	0.00	1	20.20	20.25	-1	6,491	-0.02%
2022/03/02	0.2	21.85	0	0.00	21.65	0.2	6,831	0.00%
2022/02/25	3	20.50	3	20.50	20.45	0	7,056	0.00%
2022/02/24	1	20.70	0	0.00	20.15	1	7,178	0.01%
2022/02/23	1	20.75	2	20.65	21.10	-1	7,357	-0.01%
2022/02/22	3	20.50	0	0.00	20.30	3	7,442	0.04%
2022/02/18	1	22.25	0	0.00	22.10	1	7,619	0.01%
2022/02/17	1	22.00	0	0.00	21.90	1	8,268	0.01%
2022/02/11	0	0.00	0.3	22.80	22.80	-0.3	8,441	0.00%
2022/02/10	0	0.00	0.1	22.80	22.75	-0.1	8,435	0.00%
2022/02/09	0.2	23.65	0	0.00	23.40	0.2	8,412	0.00%
2022/02/08	0.2	22.90	0	0.00	22.90	0.2	8,378	0.00%
2022/01/26	0	0.00	1	21.55	21.55	-1	8,344	-0.01%
2022/01/25	1	21.45	0	0.00	21.70	1	8,333	0.01%
2022/01/21	0	0.00	1	22.10	22.05	-1	8,294	-0.01%
2022/01/20	1	22.70	1	22.80	22.75	0	8,287	0.00%
2022/01/19	1	22.70	0.3	22.75	22.80	0.8	8,285	0.01%
2022/01/18	1.3	23.32	0	0.00	22.70	1.3	8,261	0.02%
2022/01/14	1	21.45	1	21.70	21.65	0	8,179	0.00%
2022/01/13	5	22.40	0	0.00	22.45	5	8,140	0.06%
2022/01/12	2	22.80	7	22.26	22.40	-5	8,106	-0.06%
2022/01/10	1	22.00	4	23.44	23.70	-3	8,012	-0.04%
2022/01/07	2	23.40	0	0.00	23.05	2	7,938	0.03%
2022/01/06	1.2	24.99	0	0.00	24.45	1.2	7,856	0.02%
2022/01/05	11	25.22	0	0.00	24.80	11	7,830	0.14%
2022/01/04	1	25.40	0	0.00	25.65	1	7,778	0.01%
2022/01/03	1	25.75	1	25.85	25.45	0	7,749	0.00%
2021/12/30	1	25.45	2.1	25.45	25.55	-1.1	7,718	-0.01%
2021/12/29	1	25.60	1.1	25.85	25.90	-0.1	7,677	0.00%
2021/12/28	2	26.35	0	0.00	25.40	2	7,633	0.03%
2021/12/27	0.1	26.10	3	26.20	26.00	-2.9	7,572	-0.04%
2021/12/24	1	25.60	3.1	25.66	25.60	-2.1	7,487	-0.03%
2021/12/23	8	25.98	1	26.25	26.05	7	7,440	0.09%
2021/12/20	15	25.42	21	25.84	25.60	-6	7,241	-0.08%
2021/12/17	9.3	26.04	5	25.85	25.40	4.3	7,179	0.06%
2021/12/16	8	27.27	0	0.00	26.85	8	7,033	0.11%
2021/12/15	0.2	26.60	11	26.89	27.15	-10.8	6,855	-0.16%
2021/12/14	41.3	28.13	27.8	26.56	26.20	13.5	6,673	0.20%
2021/12/13	30.5	30.00	17.3	31.24	29.05	13.2	6,320	0.21%
2021/12/10	2.3	29.56	3	28.80	30.00	-0.7	5,483	-0.01%
2021/12/09	13.4	28.46	12.1	28.24	28.10	1.3	5,187	0.03%
2021/12/08	18.2	28.15	20.1	28.34	27.90	-1.9	4,841	-0.04%
2021/12/07	7	25.94	9	26.16	26.75	-2	4,150	-0.05%
2021/12/06	12	24.78	6	24.81	24.35	6	3,697	0.16%
2021/12/03	20	25.36	17	25.08	24.95	3	3,595	0.08%
2021/12/02	1.1	25.57	2.1	25.87	24.85	-1	3,422	-0.03%
2021/12/01	8.1	27.31	35	27.28	27.60	-27	3,071	-0.88%
2021/11/30	0	0.00	5.1	30.12	30.25	-5.1	2,604	-0.19%
2021/11/29	3	28.48	3	29.90	29.50	0	2,465	0.00%
2021/11/26	7	29.51	6	29.25	29.60	1	2,377	0.04%
2021/11/25	4	31.78	1	31.90	31.80	3	2,221	0.14%
2021/11/24	1	28.60	2	30.80	30.80	-1	2,104	-0.05%
2021/11/23	8	29.35	5	28.50	28.00	3	1,957	0.15%
2021/11/22	1	30.05	7	29.36	29.65	-6	1,822	-0.33%
2021/11/19	0	0.00	1	26.85	27.50	-1	1,621	-0.06%
2021/11/18	4	26.93	0	0.00	27.05	4	1,519	0.26%
2021/11/17	11	24.81	0	0.00	26.60	11	1,390	0.79%
2021/11/16	4	26.11	20	26.49	25.40	-16	1,265	-1.26%
2021/11/02	0	0.00	1	16.00	15.75	-1	369	-0.27%
2021/10/27	1	16.65	4	16.00	16.60	-3	369	-0.81%
2021/10/25	0	0.00	1	15.55	15.80	-1	374	-0.27%
2021/10/20	0	0.00	3	15.40	15.25	-3	456	-0.66%
2021/10/15	0	0.00	5	15.15	15.00	-5	506	-0.99%
2021/10/12	1	14.60	2	15.15	14.95	-1	642	-0.16%
2021/10/07	1	14.25	0	0.00	14.70	1	652	0.15%
2021/10/06	1	14.45	0	0.00	14.20	1	672	0.15%
2021/10/05	1	14.25	0	0.00	14.50	1	682	0.15%
2021/10/04	3	14.52	0	0.00	14.25	3	686	0.44%
2021/10/01	4	14.96	0	0.00	14.90	4	693	0.58%
2021/09/29	2	15.23	0	0.00	15.30	2	703	0.28%
2021/09/28	1	15.25	0	0.00	15.45	1	717	0.14%
2021/09/24	3	15.13	0	0.00	14.95	3	759	0.39%
2021/09/22	1	14.55	0	0.00	14.60	1	767	0.13%
2021/09/16	1	14.90	0	0.00	14.90	1	775	0.13%
2021/09/13	0	0.00	2	15.35	15.35	-2	788	-0.25%
2021/09/06	2	15.65	0	0.00	15.35	2	816	0.24%
2021/09/03	3	15.95	1.2	16.04	15.95	1.8	826	0.22%
2021/09/02	7	16.12	0	0.00	16.00	7	831	0.84%
2021/08/10	1	17.60	0	0.00	17.20	1	922	0.11%
2021/08/02	1	18.40	0	0.00	18.40	1	1,052	0.10%
2021/07/29	1	18.95	0	0.00	19.00	1	1,077	0.09%
2021/07/27	2	20.13	2	19.60	19.55	0	1,135	0.00%
2021/07/21	1	18.25	0	0.00	18.20	1	1,230	0.08%
2021/07/20	2	19.18	1	19.30	18.80	1	1,277	0.08%
2021/07/19	1	19.75	0	0.00	19.60	1	1,341	0.07%
2021/07/16	4	20.36	3	20.33	20.00	1	1,744	0.06%
2021/07/15	0	0.00	1	19.35	19.30	-1	1,869	-0.05%
2021/07/13	0	0.00	1	19.90	19.25	-1	1,980	-0.05%
2021/07/06	1	19.40	1	19.25	19.25	0	2,278	0.00%
2021/07/05	1	19.20	0	0.00	19.45	1	2,345	0.04%
2021/07/02	1	18.95	0	0.00	19.00	1	2,396	0.04%
2021/07/01	2	19.20	1	18.95	18.95	1	2,435	0.04%
2021/06/29	1	19.30	0	18.85	19.00	1	2,450	0.04%
2021/06/28	40	19.42	0	0.00	19.50	40	2,496	1.60%
2021/06/21	0	0.00	1	18.75	18.50	-1	3,494	-0.03%
2021/06/11	1	19.75	1	19.45	19.45	0	3,604	0.00%
2021/06/02	1	19.65	0	0.00	19.30	1	3,693	0.03%
2021/05/19	0	0.00	1	18.00	17.65	-1	5,235	-0.02%
2021/05/13	1	17.15	4	16.63	17.15	-3	5,519	-0.05%
2021/05/12	0	0.00	2	16.80	16.80	-2	5,546	-0.04%
2021/05/11	0	0.00	25	19.37	18.30	-25	5,579	-0.45%
2021/05/04	0	0.00	1	21.70	20.00	-1	5,577	-0.02%
2021/05/03	0	0.00	1	22.65	21.65	-1	5,537	-0.02%
2021/04/28	0	23.50	3.1	23.60	23.90	-3	5,475	-0.06%
2021/04/27	0	0.00	3	23.68	23.55	-3	5,463	-0.05%
2021/04/23	1	24.30	0	0.00	24.20	1	5,413	0.02%
2021/04/22	25	26.01	11	26.52	25.30	14	5,401	0.26%
2021/04/21	15	24.90	0	0.00	26.20	15	5,187	0.29%
2021/04/20	22	24.65	2	24.33	24.15	20	5,015	0.40%
2021/04/19	1	23.65	1	23.85	24.00	0	4,980	0.00%
2021/04/16	0	0.00	7	23.65	23.55	-7	4,942	-0.14%
2021/04/14	3	21.98	0	0.00	22.35	3	4,981	0.06%
2021/04/13	11	24.10	0	0.00	23.00	11	4,968	0.22%
2021/04/12	0	0.00	3	23.87	24.40	-3	4,938	-0.06%
2021/04/09	2	23.70	1	23.55	23.50	1	5,065	0.02%
2021/04/08	1	23.30	0	0.00	23.30	1	5,095	0.02%
2021/04/07	0	0.00	3	22.75	22.90	-3	5,072	-0.06%
2021/04/06	0	0.00	2	22.60	22.40	-2	5,094	-0.04%
2021/04/01	1	22.40	0	0.00	22.25	1	5,206	0.02%
2021/03/30	3	23.05	0	0.00	23.00	3	5,356	0.06%
2021/03/29	1	22.30	4	22.33	22.70	-3	5,318	-0.06%
2021/03/26	0	0.00	1	22.55	22.85	-1	5,381	-0.02%
2021/03/25	11	23.43	10	23.58	23.05	1	5,506	0.02%
2021/03/24	9	22.54	1	23.30	23.70	8	5,087	0.16%
2021/03/23	0	0.00	2	21.55	21.55	-2	4,828	-0.04%
2021/03/22	5	21.60	0	0.00	21.65	5	4,831	0.10%
2021/03/19	0	0.00	15	21.50	21.40	-15	4,847	-0.31%
2021/03/18	1	21.35	0	0.00	21.20	1	4,958	0.02%
2021/03/15	0	0.00	1	21.20	21.20	-1	5,666	-0.02%
2021/03/12	0	0.00	1	20.75	20.70	-1	5,736	-0.02%
2021/03/11	0	0.00	1	20.90	20.85	-1	5,752	-0.02%
2021/03/10	0	0.00	1	20.50	20.55	-1	5,792	-0.02%
2021/03/05	0	0.00	1	20.95	20.75	-1	5,789	-0.02%
2021/03/04	1	21.25	2	21.25	21.25	-1	5,785	-0.02%
2021/03/03	0	0.00	0.2	21.65	21.20	-0.2	5,833	0.00%
2021/03/02	2.2	22.90	6	22.13	22.10	-3.8	5,874	-0.06%
2021/02/26	5	22.65	0	0.00	22.45	5	5,582	0.09%
2021/02/25	0	0.00	1	22.60	22.70	-1	5,441	-0.02%
2021/02/24	9	22.17	8	22.48	22.55	1	5,189	0.02%
2021/02/23	1	21.50	0	0.00	22.10	1	4,922	0.02%
2021/02/22	6	20.95	0	0.00	21.50	6	4,842	0.12%
2021/02/19	0	0.00	31	20.93	20.90	-31	4,772	-0.65%
2021/02/18	62	20.10	37	21.01	21.35	25	4,663	0.54%
2021/01/19	0	0.00	1	21.20	20.65	-1	4,959	-0.02%
2021/01/14	6	21.18	1	21.35	21.10	5	5,011	0.10%
2021/01/08	0	0.00	20	19.40	19.35	-20	4,832	-0.41%
2021/01/06	0	0.00	1	20.40	20.35	-1	4,723	-0.02%
2021/01/05	4	21.44	3	21.10	21.10	1	4,655	0.02%
2021/01/04	26	22.44	5	22.58	21.60	21	4,596	0.46%
2020/12/31	0	0.00	3	21.30	20.85	-3	4,363	-0.07%
2020/12/29	0	0.00	30	21.19	20.90	-30	4,213	-0.71%
2020/12/25	0	0.00	6	20.88	20.90	-6	4,005	-0.15%
2020/12/24	2	20.85	0	0.00	20.55	2	3,945	0.05%
2020/12/22	6	19.87	11	19.59	19.55	-5	3,729	-0.13%
2020/12/21	2	21.25	6	21.07	20.95	-4	3,592	-0.11%
2020/12/18	35	19.28	4	19.60	19.55	31	3,392	0.91%
2020/12/16	5	19.00	5	18.70	18.55	0	3,291	0.00%
2020/12/15	10	18.50	2	19.25	18.50	8	3,263	0.25%
2020/12/14	17	19.91	1	20.05	19.65	16	3,211	0.50%
2020/12/11	24	20.56	22	20.73	20.15	2	3,069	0.07%
2020/12/10	17	19.45	170	19.08	19.65	-153	2,707	-5.65%	大賣/鉅額交易
2020/12/09	7	19.02	6	19.35	19.60	1	2,613	0.04%
2020/12/07	0	17.45	0	0.00	17.45	0	2,274	0.00%
2020/12/04	2	17.60	0	0.00	17.50	2	2,247	0.09%
2020/12/02	0	0.00	8	17.50	17.45	-8	2,192	-0.36%
2020/11/30	3	17.40	0	0.00	17.40	3	2,191	0.14%
2020/11/27	1	17.45	1	17.90	17.70	0	2,172	0.00%
2020/11/26	8	17.60	20	17.70	17.50	-12	2,092	-0.57%
2020/11/25	12	16.55	61	16.61	16.60	-49	1,978	-2.48%
2020/11/24	0	0.00	1	17.15	16.95	-1	1,952	-0.05%
2020/11/23	0	0.00	1	17.25	17.15	-1	1,935	-0.05%
2020/11/20	20	17.55	0	0.00	17.30	20	1,917	1.04%
2020/11/18	0	0.00	32	17.14	16.90	-32	1,754	-1.82%
2020/11/17	0	17.10	2	17.33	16.95	-2	1,737	-0.12%
2020/11/16	2	17.30	0	0.00	17.60	2	1,714	0.12%
2020/11/12	2	15.70	0	0.00	15.70	2	1,463	0.14%
2020/11/11	2	16.00	0	0.00	16.00	2	1,462	0.14%
2020/11/10	4	15.61	0	0.00	16.30	4	1,408	0.28%
2020/11/09	42	15.20	0	0.00	15.20	42	1,254	3.35%
2020/11/06	8	15.28	2	15.60	15.25	6	1,248	0.48%
2020/11/05	4	15.74	2	15.60	15.65	2	1,247	0.16%
2020/11/04	0	0.00	23	15.96	15.80	-23	1,207	-1.91%
2020/11/03	1	15.70	0	0.00	15.55	1	1,123	0.09%
2020/11/02	2	15.70	0	0.00	15.70	2	1,096	0.18%
2020/10/30	10	15.06	1	15.55	15.55	9	981	0.92%
2020/10/29	6	14.95	2	15.15	15.20	4	938	0.43%
2020/10/28	32	15.07	1	16.00	15.40	31	927	3.34%
2020/10/27	10	14.30	0	0.00	15.00	10	829	1.21%
2020/10/26	34	14.55	1	14.30	14.70	33	778	4.24%
2020/10/23	6	14.60	1	15.05	14.60	5	757	0.66%
2020/10/22	19	14.14	15	14.40	14.95	4	637	0.63%
2020/10/21	36	14.47	3	14.60	14.50	33	591	5.58%
2020/10/20	8	12.90	0	0.00	14.30	8	484	1.65%
2020/10/16	17	12.85	0	0.00	12.85	17	463	3.66%
2020/10/13	0	0.00	56	12.63	12.80	-56	475	-11.78%
2020/10/12	0	0.00	167	12.67	12.65	-167	475	-35.09%	大賣/鉅額交易
2020/10/08	0	0.00	48	13.13	13.05	-48	481	-9.96%
2020/10/06	0	0.00	41	13.02	13.10	-41	499	-8.22%
2020/09/30	3	12.85	32	12.81	12.90	-29	522	-5.55%
2020/09/22	14	13.13	0	0.00	13.20	14	665	2.10%
2020/09/21	8	13.50	0	0.00	13.50	8	711	1.12%
2020/09/16	2	13.55	0	0.00	13.55	2	706	0.28%
2020/09/11	82	13.52	0	0.00	13.55	82	704	11.64%
2020/09/10	17	14.76	0	0.00	14.70	17	665	2.56%
2020/09/08	9	14.78	0	0.00	14.75	9	658	1.37%
2020/09/07	17	14.88	0	0.00	14.80	17	658	2.58%
2020/09/03	0	0.00	0.2	14.80	14.80	-0.2	619	-0.03%
2020/09/02	0	0.00	2	14.40	14.45	-2	605	-0.33%
2020/08/31	2	14.35	0	0.00	14.35	2	608	0.33%
2020/08/28	5	14.30	0	0.00	14.30	5	607	0.82%
2020/08/20	40	13.85	0	0.00	13.45	40	603	6.63%
2020/08/19	5	14.45	0	0.00	14.35	5	595	0.84%
2020/08/13	17	13.89	0	0.00	13.85	17	565	3.01%
2020/08/12	7	13.85	0	0.00	13.95	7	562	1.24%
2020/08/10	7	13.75	0	0.00	13.75	7	552	1.27%
2020/08/07	5	13.65	0	0.00	13.65	5	557	0.90%
2020/08/06	4	13.75	0	0.00	13.75	4	558	0.72%
2020/08/03	0	0.00	103	13.50	13.55	-103	570	-18.05%	大賣/鉅額交易
2020/07/30	0	0.00	17	13.45	13.40	-17	575	-2.95%
2020/07/28	0	0.00	1	13.30	13.20	-1	581	-0.17%
2020/07/27	8	13.55	0	0.00	13.35	8	583	1.37%
2020/07/24	22	13.81	0	0.00	13.70	22	588	3.74%
2020/07/20	20	13.88	0	0.00	13.95	20	591	3.38%
2020/07/16	45	14.05	0	0.00	14.05	45	591	7.61%
2020/07/15	95	14.24	0	0.00	14.20	95	587	16.16%
2020/07/14	82	14.31	0	0.00	14.35	82	588	13.93%
2020/07/13	0	0.00	2	14.15	14.25	-2	583	-0.34%
2020/07/06	0	0.00	10	14.30	14.55	-10	528	-1.89%
2020/07/03	2	15.15	2	15.50	15.20	0	507	0.00%
2020/07/01	3	15.65	3	15.50	15.15	0	491	0.00%
2020/05/27	1	13.95	0	0.00	14.05	1	466	0.21%
2020/05/26	2	13.80	0	0.00	13.90	2	468	0.43%
2020/05/06	0.2	14.50	0	0.00	14.15	0.2	429	0.04%
2020/04/21	0	12.10	0	0.00	12.00	0	428	0.00%
2020/04/10	0	0.00	5	11.70	11.70	-5	425	-1.17%
2020/03/25	5	10.15	0	0.00	10.15	5	419	1.19%
2020/03/13	1	11.65	0	0.00	11.65	1	380	0.26%
2020/03/11	1	14.40	0	0.00	14.30	1	345	0.29%
2020/02/27	0	0.00	1	14.90	14.50	-1	457	-0.22%
2019/12/30	1	18.10	0	0.00	18.05	1	937	0.11%
2019/12/23	3	18.00	0	0.00	18.15	3	1,284	0.23%
2019/12/12	0	0.00	77	18.02	17.95	-77	1,602	-4.81%
2019/12/10	87	18.15	0	0.00	18.10	87	1,699	5.12%
2019/12/02	0	0.00	3	18.00	18.05	-3	1,963	-0.15%
2019/11/28	3	18.65	8	18.90	18.70	-5	1,975	-0.25%
2019/11/26	11	19.05	11	19.19	18.50	0	1,987	0.00%
2019/11/22	5	18.31	0	0.00	18.25	5	1,985	0.25%
2019/11/20	0	0.00	2	18.40	18.45	-2	1,990	-0.10%
2019/11/19	1	18.50	0	0.00	18.45	1	2,013	0.05%
2019/11/13	2	18.20	0	0.00	18.00	2	1,967	0.10%
2019/11/12	0	0.00	3	17.80	18.00	-3	1,973	-0.15%
2019/11/06	5	18.82	0	0.00	18.60	5	1,954	0.26%
2019/10/29	0	0.00	60	18.35	18.15	-60	1,901	-3.16%
2019/10/24	0	0.00	2	18.65	18.80	-2	1,934	-0.10%
2019/10/23	12	18.30	0	0.00	18.35	12	2,005	0.60%
2019/10/22	11	18.40	0	0.00	18.40	11	2,073	0.53%
2019/10/17	5	18.75	0	0.00	19.00	5	2,072	0.24%
2019/10/16	0	0.00	1	18.50	18.25	-1	2,061	-0.05%
2019/10/09	30	17.60	0	0.00	17.55	30	2,039	1.47%
2019/10/08	0	0.00	3	17.95	17.70	-3	2,039	-0.15%
2019/10/04	0	0.00	35	18.45	18.45	-35	2,027	-1.73%
2019/10/03	0	0.00	1	18.70	18.65	-1	2,021	-0.05%
2019/10/02	2	18.55	0	0.00	18.55	2	2,009	0.10%
2019/09/27	3	20.23	43	19.68	18.45	-40	1,944	-2.06%
2019/09/25	0	0.00	1	18.80	18.30	-1	1,687	-0.06%
2019/09/20	1	18.65	0	0.00	18.85	1	1,655	0.06%
2019/09/18	0	0.00	2	18.33	18.20	-2	1,460	-0.14%
2019/09/12	1	18.25	1	18.25	18.05	0	1,334	0.00%
2019/09/11	1	18.20	0	0.00	18.35	1	1,298	0.08%
2019/09/09	21	18.00	1	18.20	18.65	20	1,196	1.67%
2019/09/03	20	17.50	0	0.00	17.45	20	1,072	1.87%
2019/09/02	0	0.00	1	17.70	17.70	-1	1,063	-0.09%
2019/08/30	21	17.32	0	0.00	17.30	21	1,048	2.00%
2019/08/29	1	17.50	0	0.00	17.25	1	1,019	0.10%
2019/08/22	0	0.00	2	16.70	16.60	-2	965	-0.21%
2019/08/19	0	0.00	60	16.62	16.60	-60	931	-6.44%
2019/08/15	20	16.30	0	0.00	16.30	20	933	2.14%
2019/08/14	0	0.00	76	16.54	16.40	-76	939	-8.09%
2019/08/12	133	17.05	0	0.00	16.60	133	922	14.42%	大買/鉅額交易
2019/08/07	5	15.50	0	0.00	15.15	5	911	0.55%
2019/08/02	0	0.00	4	15.85	15.90	-4	932	-0.43%
2019/07/29	2	16.90	0	0.00	16.80	2	949	0.21%
2019/07/26	2	17.28	0.2	17.10	17.10	1.8	938	0.19%
2019/07/25	0	0.00	70	17.15	17.25	-70	911	-7.68%
2019/07/24	70	16.45	1	15.40	16.45	69	792	8.71%
2019/07/22	0	0.00	6	14.93	15.05	-6	784	-0.77%
2019/07/19	3	14.75	0	0.00	14.90	3	856	0.35%
2019/07/16	0	15.20	0	0.00	15.25	0	1,163	0.00%
2019/07/04	0	0.00	5	15.35	15.40	-5	1,741	-0.29%
2019/07/01	0	0.00	7	15.39	15.30	-7	2,014	-0.35%
2019/06/28	2	15.10	2	15.25	15.15	0	2,082	0.00%
2019/06/27	5	15.13	0	0.00	15.10	5	2,405	0.21%
2019/06/21	0	0.00	1	15.60	15.25	-1	2,513	-0.04%
2019/06/14	0	0.00	3	15.53	15.30	-3	3,046	-0.10%
2019/06/10	0	0.00	6	14.58	14.55	-6	3,033	-0.20%
2019/06/06	2	14.35	2	14.50	14.40	0	3,033	0.00%
2019/06/05	3	14.62	1	14.70	14.55	2	3,037	0.07%
2019/06/03	5	14.23	0	0.00	14.30	5	3,039	0.16%
2019/05/31	0	0.00	4	14.75	14.65	-4	3,031	-0.13%
2019/05/29	1	14.30	0	0.00	14.35	1	3,024	0.03%
2019/05/24	3	14.22	0	0.00	14.20	3	3,072	0.10%
2019/05/23	2	14.30	1	14.65	14.30	1	3,066	0.03%
2019/05/22	1	14.70	0	0.00	14.70	1	3,065	0.03%
2019/05/21	1	14.10	0	0.00	14.80	1	3,061	0.03%
2019/05/20	1	14.75	0	0.00	14.55	1	3,049	0.03%
2019/05/17	3	15.40	0	0.00	15.00	3	3,043	0.10%
2019/05/15	0	0.00	1	16.00	16.05	-1	3,022	-0.03%
2019/05/14	1	15.70	0	0.00	15.85	1	3,025	0.03%
2019/05/10	2	16.65	2	16.50	16.20	0	3,004	0.00%
2019/05/07	1	17.80	0	0.00	17.65	1	2,968	0.03%
2019/05/06	2	18.05	3	18.05	17.70	-1	2,963	-0.03%
2019/05/03	1	18.60	0	0.00	18.60	1	2,940	0.03%
2019/04/29	3	19.00	0	0.00	18.40	3	2,933	0.10%
2019/04/26	0	0.00	14	19.21	18.95	-14	2,917	-0.48%
2019/04/25	0	0.00	5	20.10	19.60	-5	2,877	-0.17%
2019/04/23	3	19.80	15	19.81	19.60	-12	2,675	-0.45%
2019/04/22	4	19.40	1	19.20	19.20	3	2,538	0.12%
2019/04/18	4	18.55	4	18.75	18.35	0	2,494	0.00%
2019/04/17	5	19.35	1	19.10	18.90	4	2,481	0.16%
2019/04/16	0	0.00	1	19.40	19.10	-1	2,473	-0.04%
2019/04/15	5	19.85	0	0.00	19.60	5	2,458	0.20%
2019/04/12	6	19.35	18	19.26	19.50	-12	2,326	-0.52%
2019/04/11	1	19.05	0	0.00	19.15	1	2,177	0.05%
2019/04/10	3	19.00	0	0.00	18.95	3	2,070	0.14%
2019/04/09	1	19.05	1	18.65	19.00	0	2,034	0.00%
2019/04/08	8	18.93	2	18.90	18.90	6	1,926	0.31%
2019/04/02	1	18.65	0	0.00	18.70	1	1,801	0.06%
2019/04/01	6	18.84	17	18.89	19.00	-11	1,745	-0.63%
2019/03/29	0	0.00	6	17.83	17.90	-6	1,427	-0.42%
2019/03/27	1	17.50	0	0.00	17.45	1	1,401	0.07%
2019/03/26	4	17.48	3	17.60	17.65	1	1,408	0.07%
2019/03/25	1	17.35	0	0.00	17.25	1	1,393	0.07%
2019/03/22	0	0.00	2	18.25	17.80	-2	1,400	-0.14%
2019/03/21	0	0.00	1	18.10	18.10	-1	1,388	-0.07%
2019/03/20	14	18.28	2	18.13	18.20	12	1,404	0.85%
2019/03/19	8	17.88	3	17.73	18.00	5	1,200	0.42%
2019/03/18	2	16.30	0	0.00	16.40	2	966	0.21%
2019/02/26	7	17.40	7	17.35	17.20	0	1,880	0.00%
2019/02/19	1	16.85	0	0.00	16.85	1	1,964	0.05%
2019/02/18	0	0.00	6	16.93	16.85	-6	1,989	-0.30%
2019/02/15	2	17.20	22	17.26	16.95	-20	1,998	-1.00%
2019/02/14	0	0.00	2	17.40	17.25	-2	2,001	-0.10%
2019/02/13	4	17.28	1	17.25	17.25	3	2,004	0.15%
2019/02/11	1	17.20	0	0.00	17.20	1	2,008	0.05%
2019/01/30	5	17.08	2	17.13	17.30	3	2,005	0.15%
2019/01/25	3	16.80	0	0.00	16.85	3	1,985	0.15%
2019/01/23	1	16.70	0	0.00	16.75	1	1,983	0.05%
2019/01/22	0	0.00	2	16.90	16.70	-2	2,001	-0.10%
2019/01/21	5	17.10	0	0.00	17.15	5	1,997	0.25%
2019/01/18	1	17.20	0	0.00	17.20	1	1,995	0.05%
2019/01/17	1	17.45	0	0.00	17.35	1	1,990	0.05%
2019/01/15	2	17.50	0	0.00	17.50	2	1,982	0.10%
2019/01/11	0	0.00	2	18.05	17.50	-2	1,969	-0.10%
2019/01/03	0	0.00	1	17.95	17.85	-1	1,897	-0.05%
2018/12/27	0	0.00	4	17.60	17.45	-4	1,873	-0.21%
2018/12/26	5	17.51	2	17.20	17.10	3	1,859	0.16%
2018/12/24	2	17.60	0	0.00	17.85	2	1,821	0.11%
2018/12/22	0	0.00	1	17.40	17.40	-1	1,804	-0.06%
2018/12/20	0	0.00	1	17.70	17.25	-1	1,791	-0.06%
2018/12/19	5	17.66	2	17.55	17.50	3	1,759	0.17%
2018/12/18	0	0.00	2	17.90	17.65	-2	1,736	-0.12%
2018/12/17	2	17.78	0	0.00	17.75	2	1,712	0.12%
2018/12/14	2	17.55	2	17.85	17.85	0	1,693	0.00%
2018/12/13	0	0.00	3	17.67	17.95	-3	1,668	-0.18%
2018/12/11	1	17.05	0	0.00	17.15	1	1,593	0.06%
2018/12/06	2	17.45	2	17.50	16.75	0	1,507	0.00%
2018/12/04	2	18.15	2	18.25	18.15	0	1,438	0.00%
2018/12/03	1	18.00	0	0.00	18.10	1	1,385	0.07%
2018/11/30	1	18.10	0	0.00	18.00	1	1,309	0.08%
2018/11/29	0	0.00	21	17.77	18.75	-21	1,161	-1.81%
2018/11/28	16	17.64	14	17.68	17.60	2	935	0.21%
2018/11/22	10	16.85	0	0.00	17.20	10	591	1.69%
2018/11/20	0	0.00	1	16.20	16.25	-1	511	-0.20%
2018/11/16	10	15.50	4	15.50	15.45	6	475	1.26%
2018/11/15	3	15.32	0	0.00	15.40	3	463	0.65%
2018/11/14	2	15.15	0	0.00	15.15	2	445	0.45%
2018/07/20	0	0.00	6	20.07	19.45	-6	947	-0.63%
2018/07/19	12	20.05	6	20.05	20.00	6	934	0.64%
2018/05/07	0	0.00	0.2	16.90	17.00	-0.2	571	-0.04%
2018/03/29	0	0.00	1	17.85	17.95	-1	627	-0.16%
2018/03/15	1	20.05	1	19.80	19.90	0	613	0.00%
2018/03/07	1	19.35	0	0.00	19.35	1	710	0.14%
2018/03/06	3	20.10	3	20.20	19.80	0	779	0.00%
2018/02/05	1	19.75	0	0.00	19.75	1	732	0.14%
2018/02/02	0	0.00	1	20.70	20.55	-1	726	-0.14%
2018/01/31	0	0.00	1	20.75	20.80	-1	707	-0.14%
2018/01/30	2	21.20	1	21.30	21.30	1	686	0.15%
2018/01/22	0	0.00	1	20.40	20.10	-1	574	-0.17%
2018/01/15	0	0.00	11	20.20	20.30	-11	555	-1.98%
2018/01/12	11	20.05	0	0.00	20.00	11	546	2.01%
2018/01/05	0	0.00	12	19.73	19.90	-12	506	-2.37%
2018/01/04	0	0.00	12	19.67	19.60	-12	501	-2.39%