譁裕 (3419)-富邦-陽明券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.05
漲跌
▼0.20
漲幅
-1.23%
成交量
263張
產業
上市通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

譁裕 (3419)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	0	16.35	0	0.00	16.25	0	356	0.00%
2024/04/18	0	0.00	1	16.30	16.30	-1	360	-0.28%
2024/04/17	0	0.00	99	16.16	16.25	-99	362	-27.34%
2024/04/16	0	0.00	3	16.35	15.90	-3	364	-0.82%
2024/04/15	0	16.65	0	0.00	16.45	0	359	0.00%
2024/04/12	0	16.60	0	0.00	16.55	0	358	0.00%
2024/04/11	0	17.05	0	0.00	16.80	0	357	0.00%
2024/04/09	0.1	16.40	0	0.00	16.20	0.1	346	0.02%
2024/04/03	0.1	16.20	0	0.00	16.20	0.1	345	0.02%
2024/04/01	0	16.80	0	0.00	16.45	0	345	0.00%
2024/03/26	1	16.50	0	0.00	16.20	1	349	0.29%
2024/03/25	0	16.85	0	0.00	16.60	0	355	0.00%
2024/03/22	0	16.80	0	0.00	16.55	0	362	0.00%
2024/03/20	0	0.00	1	16.00	15.90	-1	359	-0.28%
2024/03/19	2	16.00	0	0.00	16.00	2	360	0.56%
2024/03/18	1	16.20	3	16.20	16.10	-2	364	-0.55%
2024/03/15	1	16.40	0	0.00	16.30	1	366	0.27%
2024/03/13	2	16.60	5	16.95	16.95	-3	354	-0.85%
2024/03/12	1	16.70	0	0.00	16.65	1	388	0.26%
2024/03/07	2	17.25	0	0.00	17.15	2	373	0.54%
2024/02/26	0	18.10	0	0.00	18.00	0	368	0.00%
2024/02/23	1	17.90	0	0.00	17.70	1	364	0.27%
2024/02/21	1	18.05	0	0.00	17.95	1	368	0.27%
2024/02/20	4	17.99	0	0.00	17.95	4	369	1.08%
2024/02/16	0	0.00	2	17.90	18.10	-2	376	-0.53%
2024/02/05	43	17.85	2	18.00	17.65	41	381	10.76%
2024/02/01	0	0.00	3	17.68	17.60	-3	376	-0.80%
2024/01/30	0	0.00	1	17.60	17.35	-1	381	-0.26%
2024/01/23	4	17.50	0	0.00	17.55	4	384	1.04%
2024/01/19	2	17.25	0	0.00	17.30	2	379	0.53%
2024/01/17	5	17.40	5	17.20	17.20	0	382	0.00%
2024/01/16	10	17.65	10	17.55	17.55	0	381	0.00%
2024/01/15	3	17.85	0	0.00	17.90	3	377	0.79%
2024/01/11	0	0.00	1	18.00	18.00	-1	381	-0.26%
2024/01/04	0	0.00	1	18.05	18.00	-1	390	-0.26%
2024/01/02	0	18.30	0	0.00	18.15	0	394	0.00%
2023/12/29	2	18.20	0	0.00	18.20	2	398	0.50%
2023/12/28	0	0.00	3	18.23	18.20	-3	407	-0.74%
2023/12/25	0	18.40	0	0.00	18.20	0	423	0.00%
2023/12/20	0	18.60	0	0.00	18.45	0	432	0.00%
2023/12/18	1	18.30	0	0.00	18.10	1	428	0.23%
2023/12/15	5.3	18.26	0	0.00	18.25	5.3	435	1.21%
2023/12/14	1	18.40	0	0.00	18.30	1	445	0.22%
2023/12/13	0	18.43	2	18.25	18.50	-2	509	-0.39%
2023/12/12	3	18.37	0	0.00	18.15	3	563	0.53%
2023/12/11	4	18.39	2.3	18.39	18.30	1.7	572	0.30%
2023/12/07	15	19.68	3	19.38	19.00	12	556	2.16%
2023/12/04	0	0.00	2	18.90	18.80	-2	513	-0.39%
2023/11/30	0	0.00	3	18.55	18.60	-3	509	-0.59%
2023/11/28	1	18.45	0.2	18.60	18.40	0.8	515	0.15%
2023/11/27	1	18.55	0	0.00	18.30	1	520	0.19%
2023/11/24	0	19.15	0	0.00	18.70	0	523	0.00%
2023/11/22	0	0.00	2	18.90	18.95	-2	536	-0.37%
2023/11/21	0	0.00	2	18.83	18.70	-2	541	-0.37%
2023/11/17	1	18.60	0	0.00	18.50	1	553	0.18%
2023/11/16	3.6	18.24	0	0.00	18.45	3.6	557	0.65%
2023/11/15	2	18.15	3	18.20	18.10	-1	546	-0.18%
2023/11/14	0	0.00	10	18.00	18.05	-10	546	-1.83%
2023/11/09	0.4	18.85	0	0.00	19.05	0.4	542	0.07%
2023/11/08	0	0.00	3	19.13	19.05	-3	555	-0.54%
2023/11/07	1	19.05	3	18.95	18.80	-2	554	-0.36%
2023/11/06	0	0.00	2	18.88	18.95	-2	555	-0.36%
2023/10/31	4	18.55	0	0.00	18.50	4	580	0.69%
2023/10/30	0	0.00	2	18.80	18.65	-2	607	-0.33%
2023/10/27	0	18.77	0	0.00	18.65	0	660	0.00%
2023/10/26	0	18.85	0	0.00	18.60	0	671	0.00%
2023/10/25	0	18.80	2	18.88	18.75	-2	672	-0.30%
2023/10/24	0	0.00	1	18.50	18.70	-1	673	-0.15%
2023/10/23	1	18.30	0	0.00	18.25	1	673	0.15%
2023/10/19	1	17.95	0	0.00	18.05	1	683	0.15%
2023/10/13	0	0.00	8	18.87	18.60	-8	719	-1.11%
2023/10/12	0	0.00	14	18.80	18.75	-14	728	-1.92%
2023/10/11	11	18.50	0	0.00	18.20	11	733	1.50%
2023/10/06	1	18.65	0	0.00	18.70	1	741	0.13%
2023/10/05	12	18.70	0	0.00	18.55	12	747	1.60%
2023/10/04	2	18.45	0	0.00	18.40	2	755	0.26%
2023/10/02	3	19.10	1	19.00	19.00	2	764	0.26%
2023/09/27	2	18.65	0	0.00	18.60	2	780	0.26%
2023/09/21	6	19.22	0	0.00	19.10	6	812	0.74%
2023/09/20	5	19.56	3	19.92	19.55	2	816	0.24%
2023/09/19	1	19.95	0	0.00	19.95	1	817	0.12%
2023/09/18	1	20.25	21	20.66	20.05	-20	814	-2.46%
2023/09/15	2	19.88	6	20.38	19.80	-4	757	-0.53%
2023/09/14	0	0.00	3	19.12	19.50	-3	728	-0.41%
2023/09/12	0	20.00	0	0.00	18.35	0	772	0.00%
2023/09/11	1	18.60	0	0.00	18.30	1	787	0.13%
2023/09/06	4	19.34	0	0.00	19.30	4	852	0.47%
2023/09/04	1.1	19.41	0	0.00	19.30	1.1	885	0.12%
2023/09/01	2	19.75	2	19.70	19.70	0	895	0.00%
2023/08/31	1	19.45	4	19.55	19.60	-3	912	-0.33%
2023/08/30	0	0.00	12	19.42	19.45	-12	930	-1.29%
2023/08/28	10	19.45	5	19.36	19.25	5	969	0.52%
2023/08/25	2	19.10	0	0.00	19.00	2	987	0.20%
2023/08/24	2	18.55	0	0.00	18.55	2	1,003	0.20%
2023/08/23	0	0.00	2	18.50	18.50	-2	1,017	-0.20%
2023/08/21	2	18.35	0	0.00	18.20	2	1,229	0.16%
2023/08/18	1	18.55	0	0.00	18.20	1	1,371	0.07%
2023/08/17	2	18.55	0	0.00	18.55	2	1,385	0.14%
2023/08/11	0	0.00	1	19.00	18.80	-1	1,426	-0.07%
2023/08/10	3	18.93	0	0.00	18.85	3	1,431	0.21%
2023/08/08	7	19.51	0	0.00	19.50	7	1,448	0.48%
2023/08/07	0	20.10	0	0.00	20.00	0	1,487	0.00%
2023/08/04	0	20.00	0	0.00	20.20	0	1,507	0.00%
2023/08/02	5	20.20	1	20.05	20.15	4	1,560	0.26%
2023/08/01	34	19.52	39	19.51	20.10	-5	1,587	-0.31%
2023/07/31	0	19.40	0	0.00	19.20	0	1,606	0.00%
2023/07/27	1	19.15	0	0.00	19.15	1	2,430	0.04%
2023/07/26	0	0.00	5	18.80	18.70	-5	2,598	-0.19%
2023/07/25	1	18.90	0	0.00	18.95	1	2,721	0.04%
2023/07/24	1	18.85	0	0.00	18.85	1	2,735	0.04%
2023/07/21	0.1	19.30	0	0.00	19.30	0.1	2,780	0.00%
2023/07/19	0.1	19.53	0	0.00	19.50	0.1	2,911	0.00%
2023/07/18	3	19.52	0	0.00	19.50	3	2,922	0.10%
2023/07/14	0	0.00	14	19.73	19.70	-14	2,977	-0.47%
2023/07/12	25	20.10	0	0.00	19.60	25	3,122	0.80%
2023/07/11	2	19.78	0	0.00	19.75	2	3,145	0.06%
2023/07/10	0.1	19.95	0	0.00	19.95	0.1	3,147	0.00%
2023/07/06	1	20.15	0	0.00	20.35	1	3,143	0.03%
2023/07/03	0	0.00	25	20.15	20.35	-25	3,117	-0.80%
2023/06/28	0.1	20.05	0	0.00	20.00	0.1	3,107	0.00%
2023/06/27	0	0.00	0.2	19.85	19.85	-0.2	3,109	-0.01%
2023/06/26	5	19.98	2	19.60	20.05	3	3,115	0.10%
2023/06/21	6	20.00	0	0.00	19.90	6	3,129	0.19%
2023/06/20	2	20.20	0	0.00	20.05	2	3,154	0.06%
2023/06/19	4	19.71	4	19.64	19.75	0	3,160	0.00%
2023/06/16	3	19.70	0	0.00	19.50	3	3,184	0.09%
2023/06/15	1	19.80	0	0.00	19.85	1	3,150	0.03%
2023/06/13	2	20.00	0	0.00	19.95	2	3,135	0.06%
2023/06/12	4	20.19	0.5	20.00	20.00	3.5	3,129	0.11%
2023/06/09	2	20.85	0	0.00	20.80	2	3,112	0.06%
2023/06/06	0.1	21.30	1	21.30	21.30	-1	3,131	-0.03%
2023/06/05	2	21.85	2	21.80	21.65	0	3,162	0.00%
2023/06/02	1	21.65	3.1	21.53	21.40	-2.1	3,154	-0.07%
2023/06/01	6	21.82	8	22.00	21.65	-2	3,143	-0.06%
2023/05/31	11	21.82	0	0.00	21.75	11	3,138	0.35%
2023/05/30	1	21.50	3	21.58	21.50	-2	3,171	-0.06%
2023/05/29	0	0.00	1	21.40	21.40	-1	3,164	-0.03%
2023/05/26	8.1	21.50	4.2	21.42	21.05	3.9	3,161	0.12%
2023/05/25	52	22.54	40	22.24	21.85	12	3,157	0.38%
2023/05/24	44	22.00	16	22.07	22.35	28	3,176	0.88%
2023/05/23	0	0.00	3	20.50	20.50	-3	3,043	-0.10%
2023/05/19	2	19.95	2	20.10	19.80	0	3,021	0.00%
2023/05/17	1	20.20	1	20.15	20.15	0	3,047	0.00%
2023/05/16	0	0.00	3	20.12	20.10	-3	3,069	-0.10%
2023/05/15	0	0.00	50	19.95	19.90	-50	3,075	-1.63%
2023/05/12	1	20.05	0	0.00	20.15	1	3,071	0.03%
2023/05/11	3	19.85	8	19.95	19.70	-5	3,065	-0.16%
2023/05/10	3	20.73	2	20.78	20.75	1	3,024	0.03%
2023/05/09	6	20.81	43	21.30	20.55	-37	3,003	-1.23%
2023/05/08	3	21.53	4	21.70	21.65	-1	2,945	-0.03%
2023/05/05	16	21.91	38	21.93	21.90	-22	2,900	-0.76%
2023/05/04	144	22.56	126	22.43	22.30	18	2,845	0.63%	大買/大賣/
2023/05/03	119	23.11	80	23.26	23.00	39	2,593	1.50%	大買/
2023/05/02	23	21.41	24	21.34	21.60	-1	2,021	-0.05%
2023/04/28	8	20.62	11	20.58	20.45	-3	1,856	-0.16%
2023/04/27	0	0.00	5	19.20	19.15	-5	1,735	-0.29%
2023/04/26	37	19.68	42	19.26	19.45	-5	1,727	-0.29%
2023/04/25	26	19.78	14	19.62	20.05	12	1,689	0.71%
2023/04/21	4	19.03	2	19.05	19.00	2	1,590	0.13%
2023/04/20	3	19.70	0	0.00	19.65	3	1,576	0.19%
2023/04/19	4	20.81	3	20.77	20.35	1	1,561	0.06%
2023/04/18	57	20.60	2	20.60	20.40	55	1,508	3.65%
2023/04/17	2	19.73	20	20.75	20.30	-18	1,464	-1.23%
2023/04/14	3	19.65	3	19.33	19.65	0	1,361	0.00%
2023/04/13	3	19.03	45	19.13	18.90	-42	1,337	-3.14%
2023/04/10	3	19.07	0	0.00	19.00	3	1,337	0.22%
2023/04/07	1	19.00	0	0.00	18.95	1	1,340	0.07%
2023/03/29	1	19.10	4	19.35	19.15	-3	1,372	-0.22%
2023/03/28	2	19.60	0	0.00	19.30	2	1,410	0.14%
2023/03/27	6	19.92	0	0.00	19.75	6	1,431	0.42%
2023/03/24	0	0.00	5	19.80	19.70	-5	1,538	-0.33%
2023/03/23	0	0.00	2	20.10	20.10	-2	1,691	-0.12%
2023/03/22	10	19.75	4	19.90	19.60	6	1,840	0.33%
2023/03/21	6	19.38	1	19.55	19.30	5	2,019	0.25%
2023/03/20	0	0.00	0.1	18.50	18.50	-0.1	2,119	-0.01%
2023/03/17	3	18.30	3	18.40	18.25	0	2,125	0.00%
2023/03/16	1	18.50	1	18.20	18.20	0	2,133	0.00%
2023/03/15	1	19.45	0	0.00	18.90	1	2,192	0.05%
2023/03/14	1	19.30	0	0.00	19.15	1	2,208	0.05%
2023/03/13	1	19.50	1	19.55	19.55	0	2,230	0.00%
2023/03/10	3	19.88	2	19.70	19.75	1	2,258	0.04%
2023/03/09	0	0.00	7	20.19	20.00	-7	2,289	-0.31%
2023/03/08	0	0.00	2	20.40	20.40	-2	2,289	-0.09%
2023/03/07	5	20.08	0	0.00	19.95	5	2,278	0.22%
2023/03/06	3	19.98	2	20.12	19.95	1	2,298	0.04%
2023/03/03	0	0.00	13	20.09	19.90	-13	2,317	-0.56%
2023/03/02	1	20.30	1	20.05	19.95	0	2,381	0.00%
2023/03/01	1	19.50	1	19.85	19.95	0	2,364	0.00%
2023/02/23	4	19.95	9	19.87	19.85	-5	2,447	-0.20%
2023/02/22	19	20.02	9	20.13	20.10	10	2,560	0.39%
2023/02/17	1	18.70	1	18.70	18.65	0	3,141	0.00%
2023/02/16	2	19.05	6	18.90	18.80	-4	3,181	-0.13%
2023/02/14	2	18.68	4	18.85	18.95	-2	3,240	-0.06%
2023/02/13	0	0.00	15	18.35	18.40	-15	3,397	-0.44%
2023/02/10	13	18.02	5	17.95	17.85	8	3,472	0.23%
2023/02/09	0	0.00	1	18.20	18.15	-1	3,468	-0.03%
2023/02/07	0	0.00	10	18.35	18.25	-10	3,461	-0.29%
2023/02/03	13	18.16	0	0.00	17.95	13	3,457	0.38%
2023/02/02	2	18.15	1	18.20	18.25	1	3,450	0.03%
2023/02/01	10	17.80	2	17.65	17.85	8	3,438	0.23%
2023/01/31	3	17.73	2	17.63	17.75	1	3,434	0.03%
2023/01/30	1	17.45	1	17.50	17.55	0	3,428	0.00%
2023/01/17	1	17.25	1	17.10	17.25	0	3,426	0.00%
2023/01/16	1	17.05	1	17.25	16.90	0	3,421	0.00%
2023/01/12	2	17.60	1	17.80	17.45	1	3,396	0.03%
2023/01/11	2	18.03	1	17.70	17.70	1	3,382	0.03%
2023/01/10	1	18.60	11	18.64	18.50	-10	3,349	-0.30%
2023/01/09	1	18.70	2	18.75	18.70	-1	3,344	-0.03%
2023/01/06	2	18.35	0	0.00	18.50	2	3,342	0.06%
2023/01/05	2	18.78	1	18.90	18.45	1	3,354	0.03%
2023/01/04	1	18.65	3	18.85	18.65	-2	3,351	-0.06%
2022/12/30	3	18.43	1	18.70	18.40	2	3,348	0.06%
2022/12/28	0	0.00	4	18.55	18.35	-4	3,338	-0.12%
2022/12/27	4	18.78	0	0.00	18.70	4	3,330	0.12%
2022/12/23	1	18.25	1	18.50	18.60	0	3,317	0.00%
2022/12/21	1	18.40	1	18.60	18.40	0	3,312	0.00%
2022/12/20	9	19.22	2	18.60	18.30	7	3,301	0.21%
2022/12/19	0	0.00	3	19.60	19.30	-3	3,274	-0.09%
2022/12/16	11	20.73	207	20.60	19.95	-196	3,248	-6.03%	大賣/鉅額交易
2022/12/15	224.1	21.65	100	21.32	21.55	124.1	3,129	3.96%	大買/鉅額交易
2022/12/14	57	21.76	14	21.61	21.70	43	2,951	1.46%
2022/12/13	109	21.55	19	21.43	21.35	90	2,769	3.25%	大買/
2022/12/12	6	20.88	7	21.04	20.90	-1	2,555	-0.04%
2022/12/07	30	19.52	11	19.40	19.15	19	2,422	0.78%
2022/12/06	1	19.85	111	20.12	19.85	-110	2,362	-4.66%	大賣/鉅額交易
2022/12/05	41	20.61	0	0.00	20.30	41	2,348	1.75%
2022/12/02	2	20.53	1	20.40	20.35	1	2,315	0.04%
2022/12/01	0	0.00	12	20.36	20.40	-12	2,274	-0.53%
2022/11/30	0	0.00	3	20.00	19.90	-3	2,240	-0.13%
2022/11/29	2	19.95	4	20.13	20.05	-2	2,241	-0.09%
2022/11/28	8	19.83	10	19.60	19.80	-2	2,226	-0.09%
2022/11/25	2	19.40	1	19.60	19.30	1	2,204	0.05%
2022/11/24	11	19.93	8	19.68	19.55	3	2,186	0.14%
2022/11/23	1	20.05	0	0.00	20.00	1	2,115	0.05%
2022/11/22	2	20.25	25	19.89	20.05	-23	2,083	-1.10%
2022/11/21	10	20.59	8	20.56	20.30	2	2,039	0.10%
2022/11/18	9	20.95	1	20.45	20.90	8	2,006	0.40%
2022/11/17	41	21.13	26	21.09	21.25	15	1,868	0.80%
2022/11/16	15	19.73	25	19.84	20.00	-10	1,534	-0.65%
2022/11/15	16	18.89	3	19.02	19.15	13	1,378	0.94%
2022/11/14	6	18.14	10	18.50	18.65	-4	1,382	-0.29%
2022/11/11	2	18.05	2	18.20	17.90	0	1,391	0.00%
2022/11/10	15	18.76	5	18.62	18.25	10	1,354	0.74%
2022/11/09	19	18.39	15	18.73	18.75	4	1,310	0.31%
2022/11/08	1	17.75	3	17.70	17.80	-2	1,146	-0.17%
2022/11/07	0	0.00	1	16.25	16.20	-1	1,147	-0.09%
2022/10/31	0	15.35	0	0.00	15.20	0	1,375	0.00%
2022/10/14	0	0.00	1	15.50	16.00	-1	1,414	-0.07%
2022/10/11	1	16.40	0	0.00	16.10	1	1,392	0.07%
2022/10/07	1	16.60	0	0.00	16.65	1	1,383	0.07%
2022/10/06	0	0.00	1	16.50	16.45	-1	1,389	-0.07%
2022/09/29	10	15.80	11	15.80	15.70	-1	1,398	-0.07%
2022/09/28	2	15.40	5	15.59	15.20	-3	1,395	-0.22%
2022/09/26	1	17.05	2	16.58	16.30	-1	1,393	-0.07%
2022/09/22	0	0.00	1	17.80	18.35	-1	1,384	-0.07%
2022/09/19	1	18.35	1	18.20	18.20	0	1,381	0.00%
2022/09/16	1	18.50	0	0.00	18.50	1	1,381	0.07%
2022/09/15	20	19.25	0	0.00	18.80	20	1,386	1.44%
2022/09/14	1	18.70	0	0.00	19.00	1	1,374	0.07%
2022/09/08	0	0.00	1	17.90	18.10	-1	1,356	-0.07%
2022/09/05	0	0.00	2	18.35	18.30	-2	1,376	-0.15%
2022/09/02	10	19.14	4	19.14	19.05	6	1,353	0.44%
2022/09/01	2	18.65	4	18.85	18.70	-2	1,326	-0.15%
2022/08/31	0	0.00	1	19.15	19.05	-1	1,316	-0.08%
2022/08/29	2	18.00	3	18.28	18.25	-1	1,288	-0.08%
2022/08/26	3	19.30	1	19.00	19.00	2	1,275	0.16%
2022/08/25	2	19.15	5	19.03	19.00	-3	1,258	-0.24%
2022/08/23	0	0.00	5	18.15	18.35	-5	1,218	-0.41%
2022/08/22	5	18.90	10	19.63	18.30	-5	1,184	-0.42%
2022/08/19	14	20.02	4	19.94	20.25	10	1,060	0.94%
2022/08/18	0	0.00	12	18.65	19.45	-12	909	-1.32%
2022/08/17	1	18.45	0	0.00	18.45	1	858	0.12%
2022/08/15	0	0.00	6	18.57	18.55	-6	830	-0.72%
2022/08/12	15	18.71	13	19.01	18.20	2	799	0.25%
2022/08/11	19	18.71	3	19.12	18.30	16	713	2.24%
2022/08/10	0	0.00	3	17.75	17.75	-3	551	-0.54%
2022/08/08	6	17.78	6	17.69	17.35	0	530	0.00%
2022/08/05	5	17.09	1	17.10	17.05	4	498	0.80%
2022/08/02	1	16.45	0	0.00	16.45	1	482	0.21%
2022/08/01	3	17.15	1	17.10	17.30	2	477	0.42%
2022/07/29	1	16.55	0	0.00	16.55	1	465	0.21%
2022/07/25	0	0.00	1	16.90	16.90	-1	472	-0.21%
2022/07/15	3	16.25	2	16.15	16.30	1	497	0.20%
2022/07/14	2	16.15	0	0.00	16.15	2	496	0.40%
2022/07/13	0	0.00	2	16.00	15.50	-2	493	-0.41%
2022/07/08	1	15.90	0	0.00	16.05	1	528	0.19%
2022/07/04	10	14.95	0	0.00	14.65	10	546	1.83%
2022/06/27	0	0.00	3	16.85	16.90	-3	601	-0.50%
2022/06/24	0	0.00	2	16.30	16.25	-2	630	-0.32%
2022/06/21	0	0.00	1	16.60	16.75	-1	940	-0.11%
2022/06/16	1	17.00	8	17.25	17.20	-7	934	-0.75%
2022/06/15	11	18.45	1	18.90	18.30	10	939	1.06%
2022/06/13	1	17.80	0	0.00	17.75	1	929	0.11%
2022/06/08	1	18.15	0	0.00	18.00	1	949	0.11%
2022/06/07	1	17.95	0	0.00	17.95	1	959	0.10%
2022/06/06	1	18.10	0	0.00	17.95	1	967	0.10%
2022/06/02	1	18.05	0	0.00	18.20	1	990	0.10%
2022/06/01	2	18.05	0	0.00	18.20	2	1,011	0.20%
2022/05/31	2	17.80	0	0.00	17.90	2	1,019	0.20%
2022/05/09	2	17.00	0	0.00	16.80	2	1,362	0.15%
2022/04/27	0	0.00	2	16.30	16.80	-2	1,473	-0.14%
2022/04/26	0	0.00	10	17.00	17.00	-10	1,485	-0.67%
2022/04/22	1	18.30	0	0.00	18.15	1	1,554	0.06%
2022/04/18	5	18.00	8	18.21	18.15	-3	1,714	-0.18%
2022/04/15	1	17.95	0	0.00	18.15	1	1,780	0.06%
2022/04/14	1	19.15	3	19.30	18.85	-2	1,832	-0.11%
2022/04/11	6	19.50	0	0.00	19.00	6	1,925	0.31%
2022/04/08	0	0.00	4	19.95	19.90	-4	1,935	-0.21%
2022/04/01	0	0.00	2	20.58	20.60	-2	2,048	-0.10%
2022/03/31	5	21.07	12	20.80	20.70	-7	2,128	-0.33%
2022/03/28	7	21.96	0	0.00	21.65	7	2,244	0.31%
2022/03/25	40	22.43	39	22.90	23.35	1	2,146	0.05%
2022/03/24	1	21.20	1	21.45	21.25	0	2,051	0.00%
2022/03/23	3	21.35	0	0.00	21.10	3	2,179	0.14%
2022/03/16	0	0.00	2	20.00	19.75	-2	3,977	-0.05%
2022/03/11	1	20.75	0	0.00	20.60	1	5,435	0.02%
2022/03/07	2	20.33	0	0.00	20.25	2	6,491	0.03%
2022/03/04	3	21.32	0	0.00	21.25	3	6,609	0.05%
2022/03/03	3	21.45	1	21.75	21.45	2	6,688	0.03%
2022/03/02	6	21.47	7	21.39	21.65	-1	6,831	-0.01%
2022/03/01	1	20.75	1	21.15	21.50	0	6,933	0.00%
2022/02/25	0	0.00	10	20.55	20.45	-10	7,056	-0.14%
2022/02/23	0	0.00	1	21.20	21.10	-1	7,357	-0.01%
2022/02/21	1	21.15	10	21.46	21.30	-9	7,531	-0.12%
2022/02/18	16	22.78	11	22.70	22.10	5	7,619	0.07%
2022/02/17	1	22.30	4	22.05	21.90	-3	8,268	-0.04%
2022/02/16	1	22.60	0	0.00	22.05	1	8,325	0.01%
2022/02/14	0	0.00	8	22.06	21.95	-8	8,439	-0.09%
2022/02/11	3	23.00	0	0.00	22.80	3	8,441	0.04%
2022/02/10	4	22.78	0	0.00	22.75	4	8,435	0.05%
2022/02/09	3	22.80	2	23.45	23.40	1	8,412	0.01%
2022/02/08	3	22.67	1	23.05	22.90	2	8,378	0.02%
2022/02/07	6	22.67	3	22.72	22.85	3	8,363	0.04%
2022/01/26	0	0.00	3	21.70	21.55	-3	8,344	-0.04%
2022/01/24	1	21.15	1	22.20	22.05	0	8,312	0.00%
2022/01/21	3	22.75	0	0.00	22.05	3	8,294	0.04%
2022/01/19	1	22.40	1	22.90	22.80	0	8,285	0.00%
2022/01/18	4	23.01	0	0.00	22.70	4	8,261	0.05%
2022/01/14	5	21.76	4	21.80	21.65	1	8,179	0.01%
2022/01/13	16	22.54	10	22.66	22.45	6	8,140	0.07%
2022/01/12	1	22.35	1	23.00	22.40	0	8,106	0.00%
2022/01/11	2	23.03	1	22.50	22.45	1	8,076	0.01%
2022/01/10	3	23.28	2	23.80	23.70	1	8,012	0.01%
2022/01/07	3	23.88	11	23.22	23.05	-8	7,938	-0.10%
2022/01/06	3	24.68	0	0.00	24.45	3	7,856	0.04%
2022/01/05	4	25.24	6	24.97	24.80	-2	7,830	-0.03%
2022/01/04	11	25.53	0	0.00	25.65	11	7,778	0.14%
2022/01/03	1	25.50	0	0.00	25.45	1	7,749	0.01%
2021/12/30	1	25.65	1	25.40	25.55	0	7,718	0.00%
2021/12/29	2	25.65	0	0.00	25.90	2	7,677	0.03%
2021/12/28	12	25.97	7	25.66	25.40	5	7,633	0.07%
2021/12/27	8	26.30	0	0.00	26.00	8	7,572	0.11%
2021/12/24	3	26.20	2	25.83	25.60	1	7,487	0.01%
2021/12/23	13	26.18	4	26.23	26.05	9	7,440	0.12%
2021/12/22	5	25.79	10	26.22	25.90	-5	7,375	-0.07%
2021/12/21	15	25.13	6	25.46	25.70	9	7,292	0.12%
2021/12/20	19	25.60	11	25.81	25.60	8	7,241	0.11%
2021/12/17	15	25.67	11	25.60	25.40	4	7,179	0.06%
2021/12/16	6	27.08	14	27.31	26.85	-8	7,033	-0.11%
2021/12/15	16	26.24	14.4	26.73	27.15	1.6	6,855	0.02%
2021/12/14	39	27.82	22	26.79	26.20	17	6,673	0.25%
2021/12/13	96.4	30.25	117.6	30.57	29.05	-21.2	6,320	-0.34%	大賣/
2021/12/10	32.3	28.95	51	29.03	30.00	-18.7	5,483	-0.34%
2021/12/09	36.2	27.96	16.1	28.56	28.10	20.1	5,187	0.39%
2021/12/08	67	28.34	66.1	28.62	27.90	1	4,841	0.02%
2021/12/07	76	26.06	60	26.48	26.75	16	4,150	0.39%
2021/12/06	5	24.60	10	24.52	24.35	-5	3,697	-0.14%
2021/12/03	18.1	25.39	4	25.18	24.95	14.1	3,595	0.39%
2021/12/02	13	26.54	15	26.71	24.85	-2	3,422	-0.06%
2021/12/01	31	27.31	14	27.33	27.60	17	3,071	0.55%
2021/11/30	2	31.30	9	30.69	30.25	-7	2,604	-0.27%
2021/11/29	2	29.05	2	30.07	29.50	0	2,465	0.00%
2021/11/26	12	29.34	5	29.52	29.60	7	2,377	0.29%
2021/11/25	4	31.94	8	31.70	31.80	-4	2,221	-0.18%
2021/11/24	17	28.65	7.1	29.11	30.80	9.9	2,104	0.47%
2021/11/23	9	29.13	0	0.00	28.00	9	1,957	0.46%
2021/11/22	10.1	29.61	17	29.87	29.65	-6.9	1,822	-0.38%
2021/11/19	0	26.86	8	27.00	27.50	-8	1,621	-0.49%
2021/11/18	4	26.94	13	26.72	27.05	-9	1,519	-0.59%
2021/11/17	9	25.85	15	25.08	26.60	-6	1,390	-0.43%
2021/11/16	53.2	26.35	53	26.39	25.40	0.2	1,265	0.02%
2021/11/15	0	0.00	7	24.40	24.40	-7	562	-1.24%
2021/11/12	0	0.00	7	22.20	22.20	-7	501	-1.40%
2021/11/11	10	20.20	1	20.20	20.20	9	428	2.10%
2021/11/10	0	0.00	13	18.40	18.40	-13	376	-3.46%
2021/11/09	17	16.54	3	16.15	16.75	14	361	3.87%
2021/11/08	0	17.00	0	0.00	16.15	0	347	0.00%
2021/11/04	1	16.40	3	16.10	16.30	-2	365	-0.55%
2021/11/02	0	0.00	4	16.10	15.75	-4	369	-1.08%
2021/11/01	3	16.23	0	0.00	16.00	3	371	0.81%
2021/10/28	1	16.40	1	16.30	16.10	0	373	0.00%
2021/10/14	0	0.00	4	14.73	14.70	-4	523	-0.76%
2021/10/08	4	14.95	0	0.00	15.00	4	644	0.62%
2021/10/06	1	14.50	0	0.00	14.20	1	672	0.15%
2021/09/22	0	0.00	0.2	14.60	14.60	-0.2	767	-0.03%
2021/09/15	1	15.10	0	0.00	14.95	1	778	0.13%
2021/09/06	0	0.00	10	15.60	15.35	-10	816	-1.22%
2021/09/02	1	16.10	0	0.00	16.00	1	831	0.12%
2021/08/19	0	0.00	1	15.85	15.85	-1	885	-0.11%
2021/08/18	0	0.00	7	15.30	16.45	-7	887	-0.79%
2021/08/17	1	15.80	0	0.00	15.70	1	894	0.11%
2021/08/11	1	17.20	0	0.00	16.90	1	915	0.11%
2021/08/09	1	18.00	0	0.00	17.90	1	934	0.11%
2021/08/03	2	18.40	0	0.00	18.40	2	1,042	0.19%
2021/07/30	1	18.85	0	0.00	18.55	1	1,060	0.09%
2021/07/28	0	0.00	5	19.00	18.95	-5	1,089	-0.46%
2021/07/27	6	20.24	1	19.55	19.55	5	1,135	0.44%
2021/07/26	1	20.55	1	19.95	20.50	0	1,157	0.00%
2021/07/23	0	0.00	1	19.30	19.25	-1	1,158	-0.09%
2021/07/22	1	18.50	0	0.00	18.50	1	1,197	0.08%
2021/07/20	2	19.15	10	18.85	18.80	-8	1,277	-0.63%
2021/07/19	1	19.60	0	0.00	19.60	1	1,341	0.07%
2021/07/16	10	20.00	0	0.00	20.00	10	1,744	0.57%
2021/07/15	0	0.00	1	19.20	19.30	-1	1,869	-0.05%
2021/07/14	0	0.00	0.1	19.25	19.25	-0.1	1,924	-0.01%
2021/07/12	0	0.00	5	19.40	19.55	-5	2,005	-0.25%
2021/07/09	0	0.00	15	19.50	19.40	-15	2,016	-0.74%
2021/07/07	1	19.25	2	19.25	19.25	-1	2,178	-0.05%
2021/07/05	0	0.00	23	19.28	19.45	-23	2,345	-0.98%
2021/07/02	1	19.00	2	19.08	19.00	-1	2,396	-0.04%
2021/07/01	2	19.30	0	0.00	18.95	2	2,435	0.08%
2021/06/30	0	0.00	5	19.20	19.20	-5	2,426	-0.21%
2021/06/28	0	0.00	40	19.33	19.50	-40	2,496	-1.60%
2021/06/24	0	0.00	2	19.20	19.20	-2	2,653	-0.08%
2021/06/22	2	18.55	0	0.00	18.40	2	3,226	0.06%
2021/06/21	0	0.00	10	18.60	18.50	-10	3,494	-0.29%
2021/06/18	0	0.00	2	19.25	19.25	-2	3,514	-0.06%
2021/06/17	1	19.00	0	0.00	19.40	1	3,544	0.03%
2021/06/16	1	18.90	0	0.00	18.90	1	3,573	0.03%
2021/06/10	2	19.40	12	19.28	19.10	-10	3,603	-0.28%
2021/06/09	1	19.10	0	0.00	18.90	1	3,620	0.03%
2021/06/07	3	19.10	0	0.00	19.20	3	3,650	0.08%
2021/06/02	1	19.60	0	0.00	19.30	1	3,693	0.03%
2021/05/31	0	0.00	1	19.50	19.45	-1	3,737	-0.03%
2021/05/28	0	0.00	1	19.15	19.25	-1	3,798	-0.03%
2021/05/25	0	0.00	1	19.00	18.70	-1	4,530	-0.02%
2021/05/21	0	0.00	3	17.83	18.10	-3	5,024	-0.06%
2021/05/19	2	17.75	2	17.05	17.65	0	5,235	0.00%
2021/05/18	2	15.95	3	16.65	16.80	-1	5,425	-0.02%
2021/05/17	2	15.70	6	15.73	15.35	-4	5,473	-0.07%
2021/05/14	2	18.00	0	0.00	16.95	2	5,471	0.04%
2021/05/13	4	16.68	2	17.33	17.15	2	5,519	0.04%
2021/05/12	5	16.69	3	17.08	16.80	2	5,546	0.04%
2021/05/11	26	19.29	2	18.63	18.30	24	5,579	0.43%
2021/05/10	1	20.10	3	20.10	19.90	-2	5,592	-0.04%
2021/05/07	1	20.45	0	0.00	20.60	1	5,600	0.02%
2021/05/06	1	20.10	2	19.73	19.50	-1	5,594	-0.02%
2021/05/04	1	19.50	25.1	20.82	20.00	-24.1	5,577	-0.43%
2021/05/03	3	22.18	0	0.00	21.65	3	5,537	0.05%
2021/04/29	4	24.19	4	23.66	23.55	0	5,497	0.00%
2021/04/28	1	23.85	19	23.57	23.90	-18	5,475	-0.33%
2021/04/27	7	23.57	2	23.73	23.55	5	5,463	0.09%
2021/04/26	16	24.02	27	23.98	23.70	-11	5,446	-0.20%
2021/04/23	16	24.29	13	24.46	24.20	3	5,413	0.06%
2021/04/22	125	26.92	53	26.17	25.30	72	5,401	1.33%	大買/
2021/04/21	13	25.45	12	25.41	26.20	1	5,187	0.02%
2021/04/20	2	24.80	5	24.45	24.15	-3	5,015	-0.06%
2021/04/19	0	0.00	2	24.23	24.00	-2	4,980	-0.04%
2021/04/16	0	23.40	3	23.28	23.55	-3	4,942	-0.06%
2021/04/15	1	22.70	17	22.61	22.65	-16	4,968	-0.32%
2021/04/14	2	21.83	4	22.45	22.35	-2	4,981	-0.04%
2021/04/13	3	23.90	7	22.96	23.00	-4	4,968	-0.08%
2021/04/12	6.1	24.27	0	0.00	24.40	6.1	4,938	0.12%
2021/04/09	14	23.73	29	23.70	23.50	-15	5,065	-0.30%
2021/04/08	24	23.36	20	23.34	23.30	4	5,095	0.08%
2021/04/07	4	22.66	1	22.80	22.90	3	5,072	0.06%
2021/04/06	9	22.43	3	22.80	22.40	6	5,094	0.12%
2021/04/01	1	22.30	3	22.30	22.25	-2	5,206	-0.04%
2021/03/31	1	22.40	6	22.43	22.35	-5	5,235	-0.10%
2021/03/30	3	23.15	5	22.99	23.00	-2	5,356	-0.04%
2021/03/29	4	22.29	3	22.45	22.70	1	5,318	0.02%
2021/03/26	8	22.97	12	22.92	22.85	-4	5,381	-0.07%
2021/03/25	73	24.06	30	23.80	23.05	43	5,506	0.78%
2021/03/24	18	23.10	16	23.33	23.70	2	5,087	0.04%
2021/03/23	0	0.00	2	21.63	21.55	-2	4,828	-0.04%
2021/03/22	11	21.82	5	21.63	21.65	6	4,831	0.12%
2021/03/19	3	21.33	0	0.00	21.40	3	4,847	0.06%
2021/03/18	0	0.00	1	21.35	21.20	-1	4,958	-0.02%
2021/03/17	0	0.00	1	21.30	21.30	-1	5,302	-0.02%
2021/03/16	0	0.00	3	21.20	21.20	-3	5,381	-0.06%
2021/03/15	0	0.00	1	21.20	21.20	-1	5,666	-0.02%
2021/03/12	1	20.70	0	0.00	20.70	1	5,736	0.02%
2021/03/11	1	20.85	4	20.94	20.85	-3	5,752	-0.05%
2021/03/10	0	0.00	11	20.55	20.55	-11	5,792	-0.19%
2021/03/09	6	20.06	3	20.35	20.40	3	5,805	0.05%
2021/03/08	3	20.60	19	20.56	20.60	-16	5,795	-0.28%
2021/03/05	3	21.00	18	21.00	20.75	-15	5,789	-0.26%
2021/03/04	5	21.18	4	21.24	21.25	1	5,785	0.02%
2021/03/03	21	21.64	12	21.19	21.20	9	5,833	0.15%
2021/03/02	44	23.00	33	22.87	22.10	11	5,874	0.19%
2021/02/26	19	22.54	9	22.62	22.45	10	5,582	0.18%
2021/02/25	11	22.78	4	22.51	22.70	7	5,441	0.13%
2021/02/24	37	22.40	26	22.46	22.55	11	5,189	0.21%
2021/02/23	12	21.34	14	22.00	22.10	-2	4,922	-0.04%
2021/02/22	4	21.49	12	21.30	21.50	-8	4,842	-0.17%
2021/02/19	6	20.93	30	21.35	20.90	-24	4,772	-0.50%
2021/02/18	22	20.94	15	21.14	21.35	7	4,663	0.15%
2021/02/17	23	19.76	9	19.86	19.90	14	4,613	0.30%
2021/02/05	2	18.80	16	18.79	18.70	-14	4,665	-0.30%
2021/02/04	26	19.46	15	19.53	19.00	11	4,662	0.24%
2021/02/03	13	19.24	10	19.31	19.40	3	4,657	0.06%
2021/02/02	19	19.44	15	19.50	19.80	4	4,761	0.08%
2021/02/01	4	18.68	0	0.00	18.10	4	4,687	0.09%
2021/01/29	5	18.88	8	18.54	18.30	-3	4,645	-0.06%
2021/01/28	0	0.00	6	19.00	18.75	-6	4,664	-0.13%
2021/01/27	0	0.00	2	19.23	19.20	-2	4,738	-0.04%
2021/01/26	2	19.00	0	0.00	18.95	2	4,752	0.04%
2021/01/22	0	0.00	2	19.25	19.20	-2	4,872	-0.04%
2021/01/20	3	19.50	2	19.55	19.25	1	4,948	0.02%
2021/01/18	8	20.76	11	21.10	21.00	-3	4,951	-0.06%
2021/01/15	0	0.00	1	21.00	20.80	-1	5,032	-0.02%
2021/01/14	10	21.05	12	21.22	21.10	-2	5,011	-0.04%
2021/01/13	8	20.16	6	19.95	20.50	2	4,911	0.04%
2021/01/12	2	19.33	23	19.32	19.05	-21	4,888	-0.43%
2021/01/11	5	19.90	18	19.78	19.85	-13	4,863	-0.27%
2021/01/08	12	19.52	18	19.79	19.35	-6	4,832	-0.12%
2021/01/07	1	20.40	1	20.35	20.35	0	4,757	0.00%
2021/01/06	5	20.52	9	20.77	20.35	-4	4,723	-0.08%
2021/01/05	14	21.37	7	21.13	21.10	7	4,655	0.15%
2021/01/04	32	21.64	28	21.95	21.60	4	4,596	0.09%
2020/12/31	12	20.95	12	21.20	20.85	0	4,363	0.00%
2020/12/30	1	20.75	4	20.71	20.65	-3	4,258	-0.07%
2020/12/29	11	21.21	147	21.05	20.90	-136	4,213	-3.23%	大賣/鉅額交易
2020/12/28	33	21.73	10	21.89	21.70	23	4,144	0.55%
2020/12/25	7	20.66	4	20.48	20.90	3	4,005	0.07%
2020/12/24	53	21.09	71	21.18	20.55	-18	3,945	-0.46%
2020/12/23	10	20.30	39	19.92	20.00	-29	3,774	-0.77%
2020/12/22	44	20.91	10	20.60	19.55	34	3,729	0.91%
2020/12/21	62	20.32	29	20.32	20.95	33	3,592	0.92%
2020/12/18	22	19.71	22	19.62	19.55	0	3,392	0.00%
2020/12/17	2	18.60	1	18.60	18.65	1	3,306	0.03%
2020/12/16	13	18.93	12	18.74	18.55	1	3,291	0.03%
2020/12/15	11	19.13	28	18.84	18.50	-17	3,263	-0.52%
2020/12/14	19	19.99	0	0.00	19.65	19	3,211	0.59%
2020/12/11	44	20.58	24	20.70	20.15	20	3,069	0.65%
2020/12/10	6	19.32	13	19.07	19.65	-7	2,707	-0.26%
2020/12/09	21	19.40	26	18.99	19.60	-5	2,613	-0.19%
2020/12/08	13	18.14	0	0.00	18.20	13	2,358	0.55%
2020/12/03	1	17.35	0	0.00	17.35	1	2,189	0.05%
2020/11/30	5	17.44	2	17.35	17.40	3	2,191	0.14%
2020/11/27	50	17.92	15	17.82	17.70	35	2,172	1.61%
2020/11/26	16	17.52	46	17.06	17.50	-30	2,092	-1.43%
2020/11/24	0	17.95	2	17.15	16.95	-2	1,952	-0.10%
2020/11/23	0	17.40	2	17.40	17.15	-2	1,935	-0.10%
2020/11/20	0	0.00	13	17.58	17.30	-13	1,917	-0.68%
2020/11/19	19	17.29	6	17.24	17.55	13	1,846	0.70%
2020/11/17	0	0.00	10	17.10	16.95	-10	1,737	-0.58%
2020/11/16	19	17.57	40	17.36	17.60	-21	1,714	-1.23%
2020/11/13	23	16.65	5	16.40	17.20	18	1,567	1.15%
2020/11/12	0	0.00	10	15.71	15.70	-10	1,463	-0.68%
2020/11/11	5	16.09	0	0.00	16.00	5	1,462	0.34%
2020/11/10	37	16.05	39	15.92	16.30	-2	1,408	-0.14%
2020/11/09	7	15.19	5	15.50	15.20	2	1,254	0.16%
2020/11/06	3	15.60	4	15.45	15.25	-1	1,248	-0.08%
2020/11/05	5	15.64	0	0.00	15.65	5	1,247	0.40%
2020/11/04	7	15.55	9	15.76	15.80	-2	1,207	-0.17%
2020/11/03	0	0.00	45	15.66	15.55	-45	1,123	-4.01%
2020/11/02	54	16.45	12	15.71	15.70	42	1,096	3.83%
2020/10/30	5	15.15	34	15.04	15.55	-29	981	-2.95%
2020/10/29	7	15.10	1	15.15	15.20	6	938	0.64%
2020/10/28	26	15.77	7	15.90	15.40	19	927	2.05%
2020/10/27	7	14.46	17	14.73	15.00	-10	829	-1.21%
2020/10/26	11	14.27	1	14.40	14.70	10	778	1.28%
2020/10/23	41	15.10	14	15.05	14.60	27	757	3.56%
2020/10/22	20	14.11	5	14.55	14.95	15	637	2.35%
2020/10/21	4	14.56	28	14.75	14.50	-24	591	-4.06%
2020/10/08	3	13.05	0	0.00	13.05	3	481	0.62%
2020/10/06	2	13.00	0	0.00	13.10	2	499	0.40%
2020/10/05	0	0.00	1	13.00	13.00	-1	513	-0.19%
2020/09/30	2	12.85	7	12.85	12.90	-5	522	-0.96%
2020/09/28	7	12.79	0	0.00	12.75	7	571	1.22%
2020/09/25	3	12.83	0	0.00	12.55	3	605	0.50%
2020/09/15	5	13.55	0	0.00	13.60	5	705	0.71%
2020/09/11	25	13.73	44	13.44	13.55	-19	704	-2.70%
2020/09/10	1	14.85	4	14.85	14.70	-3	665	-0.45%
2020/09/07	7	14.93	0	0.00	14.80	7	658	1.06%
2020/09/02	0	0.00	10	14.45	14.45	-10	605	-1.65%
2020/09/01	0	0.00	10	14.30	14.30	-10	605	-1.65%
2020/08/28	5	14.30	1	14.30	14.30	4	607	0.66%
2020/08/27	6	14.25	0.1	14.25	14.25	5.9	606	0.97%
2020/08/26	0	0.00	6	14.30	14.15	-6	605	-0.99%
2020/08/25	0	0.00	10	14.15	14.15	-10	603	-1.66%
2020/08/24	0	0.00	20	13.90	13.95	-20	598	-3.34%
2020/08/20	15	13.73	16	13.65	13.45	-1	603	-0.17%
2020/08/18	6	14.60	0	0.00	14.60	6	589	1.02%
2020/08/17	0	0.00	10	14.38	14.50	-10	578	-1.73%
2020/08/14	40	14.00	0	0.00	14.00	40	566	7.06%
2020/08/13	0	0.00	20	13.90	13.85	-20	565	-3.54%
2020/08/12	25	13.92	20	13.95	13.95	5	562	0.89%
2020/08/11	0	0.00	30	14.10	13.95	-30	561	-5.34%
2020/08/10	0	0.00	10	13.73	13.75	-10	552	-1.81%
2020/08/07	0	0.00	20	13.70	13.65	-20	557	-3.59%
2020/08/05	5	13.75	0	0.00	13.75	5	559	0.89%
2020/08/04	25	13.69	5	13.70	13.70	20	566	3.53%
2020/08/03	10	13.55	0	0.00	13.55	10	570	1.75%
2020/07/31	7	13.50	6	13.46	13.50	1	572	0.17%
2020/07/30	8	13.43	0	0.00	13.40	8	575	1.39%
2020/07/29	8	13.31	4	13.40	13.30	4	578	0.69%
2020/07/28	7	13.27	0	0.00	13.20	7	581	1.20%
2020/07/27	0	0.00	10	13.50	13.35	-10	583	-1.71%
2020/07/24	15	13.78	0	0.00	13.70	15	588	2.55%
2020/07/23	5	14.10	0	0.00	14.10	5	591	0.85%
2020/07/22	5	14.20	21	14.10	14.10	-16	592	-2.70%
2020/07/21	10	14.10	0	0.00	14.00	10	587	1.70%
2020/07/20	7	13.81	0	0.00	13.95	7	591	1.18%
2020/07/17	3	14.05	0	0.00	13.90	3	590	0.51%
2020/07/16	2	14.10	50	14.05	14.05	-48	591	-8.12%
2020/07/15	10	14.40	2	14.20	14.20	8	587	1.36%
2020/07/14	0	0.00	1	14.30	14.35	-1	588	-0.17%
2020/07/10	0	0.00	1	14.00	13.80	-1	581	-0.17%
2020/07/09	2.4	14.27	0	0.00	14.25	2.4	569	0.42%
2020/07/08	0.2	14.20	5	14.35	14.30	-4.8	563	-0.85%
2020/07/07	6	14.15	20	14.10	14.05	-14	543	-2.58%
2020/07/06	7.3	14.50	3	14.20	14.55	4.3	528	0.81%
2020/07/03	1	15.15	6	15.15	15.20	-5	507	-0.98%
2020/07/01	26	15.53	8	15.61	15.15	18	491	3.66%
2020/06/30	5	14.72	3	15.07	15.40	2	437	0.46%
2020/06/24	3	14.30	0	0.00	14.25	3	387	0.77%
2020/06/23	4	14.33	0	0.00	14.25	4	390	1.02%
2020/06/22	0	0.00	2	14.40	14.25	-2	393	-0.51%
2020/06/19	2	14.40	2	14.48	14.35	0	397	0.00%
2020/06/18	0	0.00	0.1	14.30	14.30	-0.1	397	-0.03%
2020/06/11	3	13.97	0	0.00	13.70	3	429	0.70%
2020/06/08	0	0.00	1	14.50	14.45	-1	464	-0.22%
2020/06/01	0	0.00	4	14.05	14.10	-4	466	-0.86%
2020/05/29	0.1	13.85	0	0.00	13.80	0.1	465	0.03%
2020/05/22	1	13.85	0	0.00	13.90	1	467	0.21%
2020/05/21	0	0.00	1	14.30	14.25	-1	467	-0.21%
2020/05/19	0	0.00	1	13.90	13.85	-1	457	-0.22%
2020/05/18	0	0.00	7	13.90	13.80	-7	455	-1.54%
2020/05/15	1	13.95	0	0.00	14.00	1	453	0.22%
2020/05/11	7	14.90	1	15.05	14.85	6	441	1.36%
2020/05/08	5	14.65	0	0.00	14.65	5	434	1.15%
2020/05/05	10	14.30	2	14.35	14.35	8	428	1.87%
2020/04/29	0	0.00	2	14.35	13.95	-2	430	-0.46%
2020/04/28	0	0.00	5	13.47	13.95	-5	426	-1.17%
2020/04/22	6	12.10	0	0.00	12.20	6	429	1.40%
2020/04/17	0	0.00	3	12.75	12.60	-3	425	-0.71%
2020/04/15	0	0.00	3	12.25	12.25	-3	415	-0.72%
2020/04/14	0	0.00	11	12.08	12.25	-11	415	-2.65%
2020/04/10	0	0.00	1	11.60	11.70	-1	425	-0.23%
2020/04/09	14	11.96	1	11.90	11.65	13	429	3.03%
2020/04/08	1	11.40	0	0.00	11.60	1	420	0.24%
2020/04/06	0	10.40	0	0.00	10.30	0	411	0.00%
2020/03/10	0	0.00	4	14.15	14.40	-4	347	-1.15%
2020/03/02	2	14.28	1	14.25	14.45	1	406	0.25%
2020/02/11	0	0.00	1	15.20	15.15	-1	615	-0.16%
2020/01/31	0	0.00	9	15.68	15.65	-9	749	-1.20%
2020/01/30	1	15.70	0	0.00	15.65	1	764	0.13%
2020/01/08	1	16.80	1	17.05	16.80	0	898	0.00%
2020/01/07	4	17.46	0	0.00	17.20	4	897	0.45%
2020/01/06	0	0.00	7	17.75	17.70	-7	903	-0.77%
2020/01/03	0	0.00	1	18.10	18.10	-1	905	-0.11%
2019/12/31	0	0.00	1	18.00	17.95	-1	927	-0.11%
2019/12/25	0	0.00	1	18.05	18.00	-1	1,024	-0.10%
2019/12/24	1	17.95	1	18.10	17.90	0	1,251	0.00%
2019/12/23	1	17.90	1	18.20	18.15	0	1,284	0.00%
2019/12/20	1	18.00	1	18.15	18.00	0	1,291	0.00%
2019/12/19	1	18.00	0	0.00	17.90	1	1,300	0.08%
2019/12/17	1	18.10	0	0.00	18.10	1	1,468	0.07%
2019/12/09	0	0.00	15	18.08	18.05	-15	1,764	-0.85%
2019/12/05	1	18.00	11	18.02	18.05	-10	1,938	-0.52%
2019/12/03	1	18.00	0	0.00	18.05	1	1,957	0.05%
2019/12/02	2	17.98	0	0.00	18.05	2	1,963	0.10%
2019/11/28	0	0.00	2	18.80	18.70	-2	1,975	-0.10%
2019/11/26	14	19.05	3	18.55	18.50	11	1,987	0.55%
2019/11/25	1	18.40	0	0.00	18.45	1	1,976	0.05%
2019/11/22	1	18.20	1	18.25	18.25	0	1,985	0.00%
2019/11/20	0	0.00	1	18.30	18.45	-1	1,990	-0.05%
2019/11/19	1	18.65	3	18.65	18.45	-2	2,013	-0.10%
2019/11/18	7	18.26	5	18.37	18.65	2	2,000	0.10%
2019/11/14	3	17.88	0	0.00	17.75	3	1,971	0.15%
2019/11/12	1	18.00	0	0.00	18.00	1	1,973	0.05%
2019/11/06	2	18.68	12	18.71	18.60	-10	1,954	-0.51%
2019/11/05	0	0.00	4	18.60	18.80	-4	1,925	-0.21%
2019/11/04	5	18.52	1	18.60	18.60	4	1,911	0.21%
2019/11/01	0	0.00	1	18.30	18.25	-1	1,891	-0.05%
2019/10/31	2	18.03	1	18.25	18.05	1	1,885	0.05%
2019/10/30	0	0.00	16	18.15	18.10	-16	1,890	-0.85%
2019/10/29	1	18.35	0	0.00	18.15	1	1,901	0.05%
2019/10/28	1	18.40	1	18.40	18.30	0	1,911	0.00%
2019/10/25	1	18.45	0	0.00	18.35	1	1,923	0.05%
2019/10/24	6	18.26	2	18.78	18.80	4	1,934	0.21%
2019/10/16	1	18.55	0	0.00	18.25	1	2,061	0.05%
2019/10/15	0	0.00	2	18.40	18.40	-2	2,052	-0.10%
2019/10/14	0	0.00	2	18.40	18.15	-2	2,050	-0.10%
2019/10/08	3	18.03	0	0.00	17.70	3	2,039	0.15%
2019/10/04	1	18.70	4	18.53	18.45	-3	2,027	-0.15%
2019/10/03	2	18.50	2	18.70	18.65	0	2,021	0.00%
2019/10/01	10	18.30	13	18.64	18.85	-3	1,995	-0.15%
2019/09/27	16	19.38	7	19.19	18.45	9	1,944	0.46%
2019/09/23	0	0.00	2	18.65	18.75	-2	1,676	-0.12%
2019/09/20	45	18.85	1	19.00	18.85	44	1,655	2.66%
2019/09/19	5	18.34	0	0.00	18.50	5	1,511	0.33%
2019/09/18	0	0.00	5	18.40	18.20	-5	1,460	-0.34%
2019/09/17	5	18.21	30	18.15	18.25	-25	1,407	-1.78%
2019/09/16	2	18.05	2	18.20	18.45	0	1,396	0.00%
2019/09/12	2	18.05	1	18.10	18.05	1	1,334	0.07%
2019/09/11	1	18.20	3	17.73	18.35	-2	1,298	-0.15%
2019/09/10	21	18.00	0	0.00	18.05	21	1,230	1.71%
2019/09/09	32	18.27	5	18.49	18.65	27	1,196	2.26%
2019/09/04	20	17.55	0	0.00	17.45	20	1,075	1.86%
2019/09/03	0	0.00	1	17.35	17.45	-1	1,072	-0.09%
2019/09/02	0	0.00	5	17.70	17.70	-5	1,063	-0.47%
2019/08/30	4	17.44	0	0.00	17.30	4	1,048	0.38%
2019/08/29	1	17.25	9	17.29	17.25	-8	1,019	-0.78%
2019/08/28	12	17.28	0	0.00	17.20	12	1,001	1.20%
2019/08/27	21	16.60	1	16.70	16.75	20	970	2.06%
2019/08/26	10	16.15	0	0.00	16.05	10	965	1.04%
2019/08/22	0	0.00	2	17.10	16.60	-2	965	-0.21%
2019/08/20	0	0.00	2	16.65	16.55	-2	930	-0.21%
2019/08/19	4	16.58	0	0.00	16.60	4	931	0.43%
2019/08/16	0	0.00	1	16.50	16.45	-1	929	-0.11%
2019/08/15	1	16.35	0	0.00	16.30	1	933	0.11%
2019/08/13	1	16.60	0	0.00	16.40	1	933	0.11%
2019/08/02	7	16.02	7	15.90	15.90	0	932	0.00%
2019/08/01	1	16.45	0	0.00	16.35	1	954	0.10%
2019/07/31	0	0.00	3	16.40	16.70	-3	958	-0.31%
2019/07/29	0	0.00	3	17.00	16.80	-3	949	-0.32%
2019/07/26	7	17.19	0	0.00	17.10	7	938	0.75%
2019/07/25	41	17.22	14	17.37	17.25	27	911	2.96%
2019/07/24	0	0.00	1	16.45	16.45	-1	792	-0.13%
2019/07/22	0	0.00	1	15.05	15.05	-1	784	-0.13%
2019/07/17	1	15.25	0	0.00	15.15	1	1,113	0.09%
2019/07/15	2	15.10	3	15.33	15.00	-1	1,183	-0.08%
2019/07/12	0	0.00	1	15.25	15.20	-1	1,207	-0.08%
2019/07/05	4	15.54	1	15.55	15.55	3	1,701	0.18%
2019/07/04	0	0.00	2	15.40	15.40	-2	1,741	-0.11%
2019/07/02	1	15.35	1	15.45	15.50	0	1,970	0.00%
2019/06/25	1	15.00	0	0.00	15.15	1	2,468	0.04%
2019/06/21	0	0.00	1	15.20	15.25	-1	2,513	-0.04%
2019/06/18	0	0.00	2	14.95	14.90	-2	2,573	-0.08%
2019/06/14	2	15.50	1	15.60	15.30	1	3,046	0.03%
2019/06/10	0	0.00	6	14.50	14.55	-6	3,033	-0.20%
2019/06/05	0	0.00	7	14.60	14.55	-7	3,037	-0.23%
2019/06/04	0	0.00	1	14.35	14.40	-1	3,037	-0.03%
2019/06/03	2	14.28	5	14.44	14.30	-3	3,039	-0.10%
2019/05/31	0	0.00	19	14.73	14.65	-19	3,031	-0.63%
2019/05/28	1	14.20	1	14.30	14.25	0	3,030	0.00%
2019/05/27	5	14.24	0	0.00	14.30	5	3,066	0.16%
2019/05/24	0	0.00	4	14.35	14.20	-4	3,072	-0.13%
2019/05/22	0	0.00	4	15.00	14.70	-4	3,065	-0.13%
2019/05/21	0	0.00	4	14.60	14.80	-4	3,061	-0.13%
2019/05/16	6	15.70	0	0.00	15.55	6	3,033	0.20%
2019/05/08	1	17.10	0	0.00	17.10	1	2,981	0.03%
2019/05/07	0	0.00	4	17.90	17.65	-4	2,968	-0.13%
2019/05/06	1	17.70	0	0.00	17.70	1	2,963	0.03%
2019/05/02	2	18.63	2	18.55	18.60	0	2,942	0.00%
2019/04/30	1	18.55	2	18.38	18.50	-1	2,943	-0.03%
2019/04/29	3	18.55	1	18.55	18.40	2	2,933	0.07%
2019/04/26	2	19.28	3	19.22	18.95	-1	2,917	-0.03%
2019/04/25	2	19.70	5	19.95	19.60	-3	2,877	-0.10%
2019/04/24	8	19.84	0	0.00	19.80	8	2,807	0.28%
2019/04/23	14	19.69	6	19.74	19.60	8	2,675	0.30%
2019/04/22	8	19.23	0	0.00	19.20	8	2,538	0.32%
2019/04/17	0	0.00	3	19.23	18.90	-3	2,481	-0.12%
2019/04/16	10	19.12	0	0.00	19.10	10	2,473	0.40%
2019/04/15	18	19.77	9	19.68	19.60	9	2,458	0.37%
2019/04/12	1	19.40	1	19.25	19.50	0	2,326	0.00%
2019/04/11	2	19.10	5	18.98	19.15	-3	2,177	-0.14%
2019/04/10	5	18.95	5	19.05	18.95	0	2,070	0.00%
2019/04/09	7	18.84	14	19.11	19.00	-7	2,034	-0.34%
2019/04/08	6	18.97	7	18.96	18.90	-1	1,926	-0.05%
2019/04/02	10	18.68	0	0.00	18.70	10	1,801	0.56%
2019/04/01	26	18.55	30	18.67	19.00	-4	1,745	-0.23%
2019/03/29	16	17.78	5	17.93	17.90	11	1,427	0.77%
2019/03/26	12	17.63	5	17.79	17.65	7	1,408	0.50%
2019/03/25	0	0.00	1	17.25	17.25	-1	1,393	-0.07%
2019/03/22	2	18.00	25	17.98	17.80	-23	1,400	-1.64%
2019/03/21	10	18.10	11	18.10	18.10	-1	1,388	-0.07%
2019/03/20	17	18.12	7	18.24	18.20	10	1,404	0.71%
2019/03/19	24	17.56	11	17.68	18.00	13	1,200	1.08%
2019/03/15	0	0.00	1	16.15	16.35	-1	982	-0.10%
2019/03/11	1	16.60	1	16.50	16.60	0	1,120	0.00%
2019/02/25	2	17.00	0	0.00	17.10	2	1,904	0.11%
2019/02/22	1	16.85	0	0.00	16.80	1	1,913	0.05%
2019/02/20	3	16.95	0	0.00	16.95	3	1,952	0.15%
2019/02/15	5	17.13	0	0.00	16.95	5	1,998	0.25%
2019/01/22	1	16.85	1	16.95	16.70	0	2,001	0.00%
2019/01/21	3	17.10	1	17.05	17.15	2	1,997	0.10%
2019/01/17	1	17.25	0	0.00	17.35	1	1,990	0.05%
2019/01/15	0	0.00	1	17.50	17.50	-1	1,982	-0.05%
2019/01/14	1	17.30	0	0.00	17.30	1	1,973	0.05%
2019/01/08	0	0.00	2	18.10	18.15	-2	1,933	-0.10%
2019/01/07	1	17.95	12	18.10	18.05	-11	1,924	-0.57%
2019/01/04	5	17.66	0	0.00	17.75	5	1,906	0.26%
2019/01/03	7	17.70	1	17.90	17.85	6	1,897	0.32%
2019/01/02	0	0.00	15	17.70	17.65	-15	1,877	-0.80%
2018/12/28	15	17.53	0	0.00	17.50	15	1,868	0.80%
2018/12/27	0	0.00	7	17.56	17.45	-7	1,873	-0.37%
2018/12/26	0	0.00	3	17.30	17.10	-3	1,859	-0.16%
2018/12/25	5	17.45	1	17.30	17.45	4	1,843	0.22%
2018/12/20	17	17.50	1	17.30	17.25	16	1,791	0.89%
2018/12/19	0	0.00	1	17.60	17.50	-1	1,759	-0.06%
2018/12/18	0	0.00	12	17.75	17.65	-12	1,736	-0.69%
2018/12/17	3	17.77	0	0.00	17.75	3	1,712	0.18%
2018/12/14	6	17.70	20	17.66	17.85	-14	1,693	-0.83%
2018/12/13	5	17.25	0	0.00	17.95	5	1,668	0.30%
2018/12/12	2	17.28	0	0.00	17.25	2	1,616	0.12%
2018/12/10	0	0.00	1	17.00	17.05	-1	1,564	-0.06%
2018/12/07	3	17.12	2	17.20	17.40	1	1,539	0.06%
2018/12/06	0	0.00	5	16.99	16.75	-5	1,507	-0.33%
2018/12/05	4	17.70	0	0.00	17.85	4	1,461	0.27%
2018/12/04	4	18.21	1	18.15	18.15	3	1,438	0.21%
2018/12/03	2	18.05	0	0.00	18.10	2	1,385	0.14%
2018/11/30	80	18.54	25	18.07	18.00	55	1,309	4.20%
2018/11/29	19	17.98	29	18.29	18.75	-10	1,161	-0.86%
2018/11/28	32	17.61	28	17.68	17.60	4	935	0.43%
2018/11/27	0	0.00	1	16.85	17.05	-1	707	-0.14%
2018/11/23	3	17.22	2	16.80	16.55	1	641	0.16%
2018/11/22	16	16.64	5	16.69	17.20	11	591	1.86%
2018/11/21	4	16.20	0	0.00	16.35	4	529	0.76%
2018/11/20	16	16.13	0	0.00	16.25	16	511	3.13%
2018/11/19	2	15.45	0	0.00	15.75	2	478	0.42%
2018/11/16	5	15.50	0	0.00	15.45	5	475	1.05%
2018/11/15	2	15.20	5	15.25	15.40	-3	463	-0.65%
2018/11/14	5	15.00	0	0.00	15.15	5	445	1.12%
2018/10/08	0	0.00	10	16.16	16.30	-10	453	-2.20%
2018/09/28	1	17.50	3	17.50	17.45	-2	482	-0.41%
2018/09/04	0	0.00	1	19.00	19.05	-1	840	-0.12%
2018/07/31	1	18.75	0	0.00	18.95	1	987	0.10%
2018/07/24	1	19.10	1	19.25	19.15	0	959	0.00%
2018/07/20	3	19.50	0	0.00	19.45	3	947	0.32%
2018/07/19	0	0.00	1	19.95	20.00	-1	934	-0.11%
2018/07/16	10	19.90	10	19.80	19.65	0	875	0.00%
2018/07/13	0	0.00	2	19.70	19.50	-2	858	-0.23%
2018/07/06	3	19.93	5	20.00	19.80	-2	824	-0.24%
2018/07/05	1	20.10	0	0.00	20.20	1	819	0.12%
2018/07/02	0	0.00	4	20.25	20.50	-4	756	-0.53%
2018/06/29	0	0.00	1	20.85	20.55	-1	741	-0.13%
2018/06/27	16	20.66	0	0.00	20.55	16	655	2.44%
2018/06/26	0	0.00	1	19.25	19.45	-1	559	-0.18%
2018/06/21	1	19.25	0	0.00	19.25	1	549	0.18%
2018/06/12	1	19.45	1	19.45	19.45	0	494	0.00%
2018/06/05	0	0.00	1	19.00	18.90	-1	452	-0.22%
2018/06/01	1	18.20	1	18.10	18.05	0	429	0.00%
2018/05/31	0	0.00	3	17.70	17.75	-3	439	-0.68%
2018/05/29	1	17.50	0	0.00	17.60	1	431	0.23%
2018/05/18	1	16.70	1	16.70	16.80	0	417	0.00%
2018/05/17	1	16.80	0	0.00	16.85	1	416	0.24%
2018/04/30	1	17.05	0	0.00	17.25	1	566	0.18%
2018/04/26	0	0.00	1	17.20	17.00	-1	567	-0.18%
2018/04/16	1	17.90	0	0.00	17.85	1	612	0.16%
2018/04/10	3	17.70	1	17.80	17.90	2	630	0.32%
2018/04/09	0	0.00	2	17.65	17.65	-2	631	-0.32%
2018/04/02	1	17.70	0	0.00	17.90	1	632	0.16%
2018/03/31	0	0.00	3	17.90	17.90	-3	631	-0.48%
2018/03/28	3	17.80	1	18.40	17.80	2	622	0.32%
2018/03/27	2	18.70	0	0.00	18.60	2	612	0.33%
2018/03/23	4	18.85	0	0.00	18.80	4	608	0.66%
2018/03/15	5	19.85	0	0.00	19.90	5	613	0.81%
2018/03/08	0	0.00	6	20.03	19.75	-6	705	-0.85%
2018/03/06	6	19.95	1	20.20	19.80	5	779	0.64%
2018/03/02	3	19.00	0	0.00	19.15	3	772	0.39%
2018/02/27	1	19.00	0	0.00	18.90	1	772	0.13%
2018/02/12	0	0.00	1	18.40	18.40	-1	757	-0.13%
2018/02/09	1	17.70	0	0.00	18.00	1	753	0.13%
2018/02/06	1	18.80	0	0.00	18.20	1	742	0.13%
2018/02/05	0	0.00	2	19.80	19.75	-2	732	-0.27%
2018/02/02	0	0.00	1	20.70	20.55	-1	726	-0.14%
2018/02/01	0	0.00	5	20.80	20.70	-5	716	-0.70%
2018/01/31	2	21.00	0	0.00	20.80	2	707	0.28%
2018/01/30	21	21.24	19	21.04	21.30	2	686	0.29%
2018/01/29	0	0.00	1	20.15	20.25	-1	581	-0.17%
2018/01/26	0	0.00	1	19.95	19.95	-1	572	-0.17%
2018/01/18	0	0.00	1	20.10	19.95	-1	569	-0.18%
2018/01/15	1	20.30	15	20.28	20.30	-14	555	-2.52%
2018/01/12	12	20.68	0	0.00	20.00	12	546	2.20%
2018/01/05	1	19.85	0	0.00	19.90	1	506	0.20%
2018/01/04	0	0.00	2	19.70	19.60	-2	501	-0.40%