憶聲 (3024)-國泰-桃園券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
21.70
漲跌
▲0.45
漲幅
+2.12%
成交量
5,823張
產業
上市光電類股
144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

憶聲 (3024)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/31	2	21.88	1	21.70	21.70	1	4,997	0.02%
2024/05/30	2	21.30	1	21.25	21.25	1	4,914	0.02%
2024/05/29	5	21.42	1.5	21.48	21.50	3.5	4,899	0.07%
2024/05/28	8	21.91	105	21.60	21.90	-97	4,855	-2.00%	大賣/
2024/05/27	8	22.01	16	21.74	22.05	-8	4,750	-0.17%
2024/05/24	0	20.20	1	20.35	20.45	-1	4,570	-0.02%
2024/05/23	104	20.31	36.3	20.26	20.20	67.7	4,563	1.48%	大買/
2024/05/22	30	21.03	17	20.99	20.90	13	4,474	0.29%
2024/05/21	9	20.84	0.9	20.90	20.90	8.1	4,398	0.18%
2024/05/20	19	21.04	25	21.02	20.90	-6	4,326	-0.14%
2024/05/17	284	20.96	164.3	20.43	20.85	119.7	4,111	2.91%	大買/大賣/鉅額交易
2024/05/16	69	20.92	32.2	20.86	21.00	36.9	3,775	0.98%
2024/05/15	0	0.00	8	20.18	20.30	-8	3,456	-0.23%
2024/05/13	4	19.70	2	19.65	19.70	2	3,357	0.06%
2024/05/10	0	19.20	0	0.00	19.25	0	3,320	0.00%
2024/05/09	5	18.96	0	0.00	18.90	5	3,303	0.15%
2024/05/08	8.8	19.58	0	0.00	19.30	8.8	3,269	0.27%
2024/05/07	1	19.80	4	19.95	20.05	-3	3,203	-0.09%
2024/05/06	13	20.91	10	20.80	20.70	3	3,117	0.10%
2024/05/03	4.2	20.48	1	20.60	20.70	3.2	3,073	0.10%
2024/05/02	5	20.01	14	20.38	20.80	-9	2,976	-0.30%
2024/04/30	3	19.67	4	19.71	19.85	-1	2,827	-0.04%
2024/04/29	3	19.78	9	19.79	19.80	-6	2,783	-0.22%
2024/04/26	3	19.40	2	19.52	19.55	1	2,708	0.04%
2024/04/25	6	19.70	4	19.83	19.35	2	2,644	0.08%
2024/04/24	12.5	19.15	7	19.17	19.05	5.5	2,433	0.23%
2024/04/23	26	19.08	12	18.89	19.20	14	2,356	0.59%
2024/04/22	5	19.10	8	19.03	18.90	-3	2,109	-0.14%
2024/04/19	11	18.36	0	17.95	18.05	11	1,813	0.61%
2024/04/16	2	18.15	2	18.90	18.05	0	1,778	0.00%
2024/04/15	3	19.17	1.6	19.09	19.05	1.4	1,740	0.08%
2024/04/12	1	18.90	22	18.92	19.00	-21	1,694	-1.24%
2024/04/11	0	18.25	10	18.10	18.40	-10	1,628	-0.61%
2024/04/10	2	18.35	0	0.00	18.25	2	1,631	0.12%
2024/04/09	10	17.55	0	0.00	18.20	10	1,639	0.61%
2024/04/08	5	17.50	0	0.00	17.50	5	1,632	0.31%
2024/04/02	0	0.00	20	17.25	17.60	-20	2,020	-0.99%
2024/03/29	2	17.40	0	0.00	17.10	2	2,170	0.09%
2024/03/28	0	17.45	1	17.65	17.45	-1	2,288	-0.04%
2024/03/25	7	16.88	1	16.85	16.85	6	2,246	0.27%
2024/03/21	0	17.40	0	0.00	17.00	0	2,237	0.00%
2024/03/20	1	17.15	1	17.30	17.10	0	2,211	0.00%
2024/03/18	0	17.70	0	0.00	17.40	0	2,267	0.00%
2024/03/14	1	17.55	3	17.85	17.60	-2	2,273	-0.09%
2024/03/13	2	17.78	0	0.00	17.55	2	2,283	0.09%
2024/03/11	1	17.60	0	0.00	17.80	1	2,285	0.04%
2024/03/08	1	17.45	3	17.55	17.50	-2	2,302	-0.09%
2024/03/07	2	18.00	0	0.00	17.75	2	2,269	0.09%
2024/03/05	1	17.80	0	0.00	17.90	1	2,258	0.04%
2024/02/29	2	17.80	0	0.00	17.85	2	2,307	0.09%
2024/02/27	0	0.00	1	18.00	17.95	-1	2,296	-0.04%
2024/02/23	1	18.55	0	0.00	18.35	1	2,296	0.04%
2024/02/21	0.2	18.80	0	0.00	18.75	0.2	2,309	0.01%
2024/02/20	0.3	18.61	0	0.00	18.80	0.3	2,284	0.01%
2024/02/19	0	0.00	3	18.63	18.70	-3	2,251	-0.13%
2024/02/16	0	0.00	5	18.30	18.10	-5	2,210	-0.23%
2024/02/15	1	18.40	0	18.35	18.45	1	2,201	0.05%
2024/02/05	7	18.13	0	0.00	18.15	7	2,188	0.32%
2024/02/02	6	17.99	0	0.00	18.05	6	2,183	0.27%
2024/01/31	0	0.00	5	18.05	18.10	-5	2,195	-0.23%
2024/01/30	11	18.24	0	0.00	18.20	11	2,208	0.50%
2024/01/29	0	0.00	2	18.55	18.30	-2	2,215	-0.09%
2024/01/26	0	18.95	13	18.47	18.70	-13	2,207	-0.59%
2024/01/25	0	0.00	0	17.80	17.75	0	2,155	0.00%
2024/01/23	0.1	18.00	4	18.03	18.00	-4	2,158	-0.18%
2024/01/16	1	17.85	1	18.20	17.85	0	2,167	0.00%
2024/01/15	1	18.30	0	0.00	18.25	1	2,150	0.05%
2024/01/12	0	0.00	1	18.20	18.05	-1	2,151	-0.05%
2024/01/11	3	18.30	0	0.00	18.30	3	2,141	0.14%
2024/01/08	0	0.00	3	18.70	18.75	-3	2,100	-0.14%
2024/01/04	3	18.30	3	18.18	18.30	0	2,071	0.00%
2024/01/03	5	18.48	3	18.57	18.30	2	2,051	0.10%
2024/01/02	3	18.37	4	18.40	18.40	-1	2,013	-0.05%
2023/12/29	20.1	18.98	27	18.78	18.80	-7	1,956	-0.36%
2023/12/28	30.9	19.24	27	19.43	19.70	3.9	1,742	0.22%
2023/12/27	24.2	18.67	10.3	18.63	18.70	13.8	1,548	0.89%
2023/12/26	17	18.29	10.2	18.29	18.50	6.9	1,451	0.47%
2023/12/25	12.4	17.87	11	17.89	18.35	1.4	1,355	0.10%
2023/12/21	1	16.80	0	0.00	16.90	1	1,217	0.08%
2023/12/20	0	0.00	6	16.90	17.00	-6	1,208	-0.50%
2023/12/19	5	16.77	1	16.85	16.85	4	1,213	0.33%
2023/12/18	3	17.27	0	0.00	17.00	3	1,208	0.25%
2023/12/15	2	17.40	0	0.00	17.45	2	1,255	0.16%
2023/12/14	1	17.35	0	0.00	17.15	1	1,249	0.08%
2023/12/13	4	17.28	15	16.85	16.85	-11	1,250	-0.88%
2023/12/12	2	17.33	1	17.40	17.25	1	1,189	0.08%
2023/12/11	0	0.00	11	17.45	17.50	-11	1,174	-0.94%
2023/12/08	5	17.62	0	0.00	17.55	5	1,161	0.43%
2023/12/06	2	17.93	1	18.15	18.10	1	1,179	0.08%
2023/12/05	7	18.03	2	17.95	17.90	5	1,165	0.43%
2023/12/04	16	17.90	0	0.00	17.95	16	1,154	1.39%
2023/12/01	11	17.99	0	0.00	18.00	11	1,161	0.95%
2023/11/30	4	17.60	0	0.00	17.65	4	1,150	0.35%
2023/11/29	2	17.98	8	17.95	17.90	-6	1,136	-0.53%
2023/11/28	36	17.98	48	18.01	18.00	-12	1,146	-1.05%
2023/11/27	1	17.60	0	0.00	17.75	1	1,107	0.09%
2023/11/24	0	0.00	1	17.65	17.50	-1	1,087	-0.09%
2023/11/22	4	17.54	1	17.60	17.45	3	1,074	0.28%
2023/11/20	0	0.00	4	17.00	17.05	-4	1,045	-0.38%
2023/11/17	2	16.73	0	0.00	16.60	2	1,026	0.19%
2023/11/15	5	16.70	0	0.00	16.65	5	1,050	0.48%
2023/11/14	13	16.32	0	0.00	16.50	13	1,070	1.21%
2023/11/10	0	0.00	1	16.70	16.65	-1	1,071	-0.09%
2023/11/09	4	16.80	0	0.00	16.80	4	1,103	0.36%
2023/11/07	5	16.30	0	0.00	16.65	5	1,180	0.42%
2023/11/06	0	0.00	5	16.09	16.20	-5	1,179	-0.42%
2023/11/01	1	15.70	0	0.00	15.65	1	1,293	0.08%
2023/10/31	3	15.90	0	0.00	15.70	3	1,360	0.22%
2023/10/27	1	15.50	0	0.00	15.55	1	1,494	0.07%
2023/10/24	1	15.80	0	0.00	15.90	1	1,612	0.06%
2023/10/20	2	14.80	0	0.00	14.90	2	1,855	0.11%
2023/10/17	0	0.00	1	15.00	15.15	-1	2,232	-0.04%
2023/10/16	2	15.05	0	0.00	15.05	2	2,280	0.09%
2023/10/11	2	15.15	0	0.00	15.20	2	2,460	0.08%
2023/10/05	0	0.00	0	15.45	15.50	0	2,532	0.00%
2023/10/03	0	0.00	13	15.65	15.75	-13	2,686	-0.48%
2023/09/25	0	0.00	0	16.00	15.45	0	2,737	0.00%
2023/09/22	1	15.30	0	0.00	15.30	1	2,741	0.04%
2023/09/21	0	0.00	1	15.55	15.50	-1	2,734	-0.04%
2023/09/20	3	16.13	0	0.00	16.00	3	2,732	0.11%
2023/09/13	2	16.40	1	16.55	16.50	1	2,918	0.03%
2023/09/11	1	16.25	0	0.00	16.20	1	3,166	0.03%
2023/09/06	5	16.78	0	0.00	16.55	5	3,183	0.16%
2023/09/04	5	16.96	0	0.00	16.90	5	3,212	0.16%
2023/09/01	3	17.18	3	17.25	17.15	0	3,231	0.00%
2023/08/31	3	16.70	1	16.80	16.90	2	3,233	0.06%
2023/08/30	0	0.00	0.6	16.80	16.80	-0.6	3,230	-0.02%
2023/08/29	0	16.85	0	0.00	16.60	0	3,231	0.00%
2023/08/22	0.1	16.25	0	0.00	16.35	0.1	3,205	0.00%
2023/08/21	11	16.52	0	0.00	16.45	11	3,198	0.34%
2023/08/16	0	0.00	3	16.58	16.60	-3	3,312	-0.09%
2023/08/15	1	16.50	0	0.00	16.50	1	3,303	0.03%
2023/08/14	2	16.58	4	16.60	16.45	-2	3,266	-0.06%
2023/08/11	0.1	17.00	0	0.00	17.10	0.1	3,224	0.00%
2023/08/10	1	17.60	0	0.00	17.60	1	3,156	0.03%
2023/08/09	2.1	17.80	0	0.00	17.80	2.1	3,126	0.07%
2023/08/07	0.1	18.50	2	18.35	18.45	-1.9	3,096	-0.06%
2023/08/04	1	18.55	3	18.15	18.70	-2	3,033	-0.07%
2023/08/02	2	18.40	1	18.40	18.15	1	2,977	0.03%
2023/08/01	2	18.60	128	18.50	18.35	-126	2,912	-4.33%	大賣/鉅額交易
2023/07/31	13	18.29	11	18.13	18.00	2	2,849	0.07%
2023/07/27	2	17.85	1.3	17.49	18.00	0.7	2,781	0.03%
2023/07/26	5.1	17.85	4	17.70	17.60	1.1	2,718	0.04%
2023/07/25	5	17.91	3	18.05	18.15	2	2,629	0.08%
2023/07/24	1.1	17.67	1.2	17.10	17.30	-0.1	2,436	-0.01%
2023/07/21	6	18.18	22.5	17.39	17.65	-16.5	2,350	-0.70%
2023/07/20	2	16.45	3	16.68	16.75	-1	2,130	-0.05%
2023/07/19	2	16.10	0	0.00	16.20	2	2,058	0.10%
2023/07/18	1	16.20	2	16.30	16.15	-1	2,034	-0.05%
2023/07/17	5	16.95	3	16.53	16.55	2	1,997	0.10%
2023/07/14	0	0.00	1	16.15	16.20	-1	1,951	-0.05%
2023/07/13	0	0.00	4	16.20	16.15	-4	1,907	-0.21%
2023/07/12	7	16.26	2	16.17	15.85	5	1,863	0.27%
2023/07/11	8	15.81	5	15.97	15.90	3	1,844	0.16%
2023/07/10	1	15.55	1	15.90	15.60	0	1,758	0.00%
2023/07/07	8	14.96	0	0.00	14.85	8	1,696	0.47%
2023/07/06	3	15.23	2	15.28	15.20	1	1,684	0.06%
2023/07/04	3	15.40	0	0.00	15.40	3	1,668	0.18%
2023/07/03	0.3	15.65	0	0.00	15.50	0.3	1,661	0.02%
2023/06/30	0.3	15.40	0	0.00	15.45	0.3	1,663	0.02%
2023/06/28	1.3	15.50	0	0.00	15.55	1.3	1,684	0.07%
2023/06/27	3	15.65	0	0.00	15.60	3	1,710	0.18%
2023/06/26	0	0.00	1	16.10	16.05	-1	1,711	-0.06%
2023/06/21	1.3	15.99	1	16.05	16.05	0.2	1,694	0.01%
2023/06/20	5	15.24	14	15.40	15.20	-9	1,683	-0.53%
2023/06/19	0	0.00	1	16.45	15.80	-1	1,642	-0.06%
2023/06/16	5	16.38	5	16.55	16.15	0	1,584	0.00%
2023/06/15	1.1	15.39	2	15.43	15.35	-0.9	1,381	-0.06%
2023/06/14	11	15.20	0	0.00	15.35	11	1,357	0.81%
2023/06/12	5	15.45	4	15.40	15.35	1	1,371	0.07%
2023/06/09	0	0.00	2	15.45	15.40	-2	1,375	-0.15%
2023/06/08	5	15.34	3	15.35	15.25	2	1,444	0.14%
2023/06/07	11	15.26	0	0.00	15.20	11	1,469	0.75%
2023/05/25	1	14.85	0	0.00	14.80	1	1,503	0.07%
2023/05/24	1	15.05	14	15.15	15.05	-13	1,502	-0.87%
2023/05/23	5	15.34	0	0.00	15.30	5	1,485	0.34%
2023/05/22	0	0.00	16	15.11	15.45	-16	1,452	-1.10%
2023/05/18	1	14.05	0	14.00	14.10	1	1,415	0.07%
2023/05/15	1	13.75	0	0.00	13.80	1	1,462	0.07%
2023/05/12	2	13.85	0	0.00	13.90	2	1,456	0.14%
2023/05/11	0	0.00	3	14.15	13.85	-3	1,455	-0.21%
2023/05/08	1	15.00	0	0.00	15.05	1	1,384	0.07%
2023/05/05	1	15.10	0	0.00	15.10	1	1,384	0.07%
2023/05/04	0	0.00	5	15.05	15.10	-5	1,373	-0.36%
2023/04/26	0	0.00	2	14.65	14.70	-2	1,341	-0.15%
2023/04/25	0	14.70	0	0.00	14.55	0	1,340	0.00%
2023/04/24	1	14.50	0	0.00	14.60	1	1,332	0.08%
2023/04/21	6	14.54	0	0.00	14.40	6	1,330	0.45%
2023/04/20	1	14.85	0	0.00	14.80	1	1,298	0.08%
2023/04/19	5	15.05	1.1	15.21	15.15	3.9	1,280	0.30%
2023/04/18	2	14.90	0	0.00	14.90	2	1,231	0.16%
2023/04/17	0	0.00	0.1	14.95	14.75	-0.1	1,227	0.00%
2023/04/14	0	14.80	0	0.00	14.70	0	1,227	0.00%
2023/04/13	1	14.85	13	14.80	14.80	-12	1,213	-0.99%
2023/04/12	1	14.95	0	0.00	14.90	1	1,208	0.08%
2023/04/11	5	15.05	5	14.85	14.90	0	1,204	0.00%
2023/04/10	0	14.95	0	0.00	14.85	0	1,189	0.00%
2023/04/06	0	0.00	1	14.95	14.90	-1	1,176	-0.08%
2023/03/31	3	14.83	0	0.00	14.90	3	1,172	0.26%
2023/03/30	1	14.85	0	0.00	14.70	1	1,154	0.09%
2023/03/29	4	15.13	0	0.00	14.80	4	1,146	0.35%
2023/03/28	1	14.65	0	0.00	14.95	1	1,126	0.09%
2023/03/27	1	14.75	0	0.00	14.75	1	1,088	0.09%
2023/03/24	0	0.00	5	15.11	15.05	-5	1,065	-0.47%
2023/03/23	0	0.00	5	15.00	14.95	-5	1,033	-0.48%
2023/03/22	0	14.90	0	0.00	14.80	0	985	0.00%
2023/03/21	0	0.00	2	14.65	14.70	-2	977	-0.20%
2023/03/20	0	14.55	0	0.00	14.50	0	963	0.00%
2023/03/14	4	14.73	0	0.00	14.60	4	941	0.42%
2023/03/10	0	14.30	0	0.00	14.40	0	832	0.00%
2023/03/06	0	14.35	0	0.00	14.20	0	799	0.00%
2023/03/03	0	14.10	1	14.20	14.30	-1	798	-0.13%
2023/03/01	0	0.00	1	14.00	13.85	-1	759	-0.13%
2023/02/23	2	13.98	0	0.00	13.95	2	747	0.27%
2023/02/22	0	0.00	1	14.05	13.95	-1	738	-0.14%
2023/02/21	0	14.20	4	14.05	14.00	-4	730	-0.55%
2023/02/20	0	14.19	2	14.15	14.05	-2	722	-0.28%
2023/02/17	5	14.20	3	14.20	14.15	2	707	0.28%
2023/02/14	0	0.00	7	13.70	13.70	-7	666	-1.05%
2023/02/07	0	13.50	0	0.00	13.20	0	1,060	0.00%
2023/02/06	0	13.15	0	0.00	13.15	0	1,057	0.00%
2023/01/31	1	13.25	0	0.00	13.25	1	1,054	0.09%
2022/12/28	1	13.20	0	0.00	13.25	1	1,096	0.09%
2022/12/20	0	0.00	1	13.30	13.25	-1	1,122	-0.09%
2022/12/07	2	13.70	0	0.00	13.70	2	1,210	0.17%
2022/11/29	1	13.75	1	13.80	13.70	0	1,265	0.00%
2022/11/28	0	0.00	1	13.70	13.70	-1	1,269	-0.08%
2022/11/25	0	0.00	1	13.45	13.40	-1	1,272	-0.08%
2022/11/24	0	0.00	1	13.35	13.35	-1	1,440	-0.07%
2022/11/21	0	0.00	0.1	13.25	13.35	-0.1	1,476	-0.01%
2022/11/10	0	0.00	1	12.95	12.90	-1	1,604	-0.06%
2022/11/08	5	13.35	4.1	13.30	13.50	0.9	1,552	0.06%
2022/11/03	0	0.00	10	12.55	12.50	-10	1,204	-0.83%
2022/11/01	0	0.00	24	12.55	12.55	-24	1,241	-1.93%
2022/10/21	1	12.35	1	12.45	12.40	0	1,431	0.00%
2022/10/11	2	12.35	0	0.00	12.55	2	1,478	0.14%
2022/10/05	5	13.40	0	0.00	13.25	5	1,444	0.35%
2022/10/04	30	13.35	0	13.40	13.30	30	1,440	2.08%
2022/09/29	0	0.00	0	13.40	13.35	0	1,422	0.00%
2022/09/28	1	13.30	0	0.00	13.10	1	1,417	0.07%
2022/09/27	0	13.50	5.1	13.45	13.60	-5.1	1,403	-0.37%
2022/09/23	6	13.74	0	0.00	13.75	6	1,383	0.43%
2022/09/21	0	0.00	1	13.60	13.65	-1	1,367	-0.07%
2022/09/20	1	13.90	0	0.00	13.80	1	1,362	0.07%
2022/09/15	0	0.00	1	14.35	14.15	-1	1,338	-0.07%
2022/09/14	2	14.15	1	14.20	14.15	1	1,317	0.08%
2022/09/13	1	14.10	14	14.23	14.00	-13	1,265	-1.03%
2022/09/08	0	0.00	3	13.85	13.80	-3	1,195	-0.25%
2022/09/05	2	13.70	2	13.80	13.75	0	1,165	0.00%
2022/09/01	3	13.63	2	13.73	13.70	1	1,135	0.09%
2022/08/31	3	14.25	6	14.31	13.90	-3	1,106	-0.27%
2022/08/29	0	0.00	30	13.85	13.80	-30	921	-3.25%
2022/08/26	0	0.00	1.1	14.24	14.05	-1.1	912	-0.12%
2022/08/25	0	0.00	1	14.10	14.10	-1	884	-0.11%
2022/08/24	3	14.00	3	13.85	13.80	0	858	0.00%
2022/08/23	0	13.80	0	0.00	13.80	0	814	0.00%
2022/08/22	0	14.10	15	13.86	13.85	-15	798	-1.88%
2022/08/19	0	0.00	1	13.65	13.55	-1	737	-0.14%
2022/08/18	0	0.00	5	13.25	13.20	-5	715	-0.70%
2022/08/17	1	13.15	0	0.00	13.15	1	717	0.14%
2022/08/12	3	13.25	0	0.00	13.35	3	746	0.40%
2022/08/11	0	0.00	1	13.55	13.30	-1	735	-0.14%
2022/08/09	13	13.54	5	13.24	13.35	8	706	1.13%
2022/08/05	0	0.00	1	13.00	12.95	-1	670	-0.15%
2022/08/02	3	12.90	0	0.00	12.90	3	638	0.47%
2022/08/01	0	0.00	4	13.21	13.25	-4	627	-0.64%
2022/07/29	0	12.90	0	0.00	12.85	0	587	0.00%
2022/07/28	32	13.01	12	13.26	13.00	20	564	3.54%
2022/07/27	10	13.05	1	13.20	12.95	9	473	1.90%
2022/07/20	1.1	11.90	0	0.00	11.85	1.1	408	0.27%
2022/07/12	2.1	11.70	0	0.00	11.75	2.1	446	0.46%
2022/07/06	2	11.80	0	0.00	11.85	2	507	0.39%
2022/06/27	0	0.00	1	12.25	12.35	-1	562	-0.18%
2022/06/22	0.1	11.80	0	0.00	11.80	0.1	568	0.02%
2022/06/21	0	12.00	0	0.00	11.90	0	560	0.00%
2022/06/20	0.2	12.05	0	0.00	11.80	0.2	561	0.04%
2022/06/13	0	12.45	0	0.00	12.30	0	554	0.00%
2022/06/08	0	0.00	6	12.85	12.80	-6	553	-1.08%
2022/06/01	1	12.55	1	12.75	12.55	0	566	0.00%
2022/05/26	0	0.00	2	12.75	12.55	-2	561	-0.36%
2022/05/25	2	12.60	0	0.00	12.60	2	558	0.36%
2022/05/24	6	12.86	0	0.00	12.70	6	557	1.08%
2022/05/16	0.3	11.75	3	11.75	11.75	-2.7	510	-0.53%
2022/05/12	0.1	12.00	0	0.00	11.70	0.1	513	0.02%
2022/05/10	0.1	11.90	0	0.00	11.75	0.1	512	0.02%
2022/05/09	0.2	12.00	0	0.00	11.90	0.2	513	0.03%
2022/05/06	0.3	12.15	0	0.00	12.10	0.3	507	0.05%
2022/05/04	1	12.35	1	12.30	12.25	0	509	0.00%
2022/04/27	3	12.15	0	0.00	12.10	3	529	0.57%
2022/04/25	0.1	12.85	0	0.00	12.80	0.1	509	0.02%
2022/04/21	1	13.40	10	13.30	13.20	-9	507	-1.77%
2022/04/19	5	13.05	0	0.00	13.05	5	501	1.00%
2022/04/18	0	13.05	0	0.00	13.00	0	505	0.00%
2022/04/15	0	13.10	0	0.00	13.00	0	509	0.00%
2022/04/14	0	0.00	1	13.20	13.15	-1	518	-0.19%
2022/04/13	2	13.15	2	13.15	13.20	0	522	0.00%
2022/04/12	1	13.20	33	13.52	13.20	-32	518	-6.18%
2022/04/11	4	12.95	0	0.00	12.85	4	480	0.83%
2022/04/07	0	13.15	0	0.00	12.95	0	491	0.00%
2022/04/06	2	13.25	0	0.00	13.20	2	500	0.40%
2022/04/01	0	0.00	1	13.45	13.50	-1	503	-0.20%
2022/03/31	3	13.52	0	0.00	13.50	3	506	0.59%
2022/03/30	27	13.30	2	13.37	13.35	25	485	5.14%
2022/03/29	0	13.10	10	13.40	13.30	-10	472	-2.11%
2022/03/25	4	12.55	0	0.00	12.60	4	467	0.86%
2022/03/24	2	12.60	0	0.00	12.60	2	464	0.43%
2022/03/18	0	0.00	3	12.30	12.45	-3	505	-0.59%
2022/03/17	0	0.00	2	12.35	12.40	-2	539	-0.37%
2022/03/15	2	12.20	0	0.00	12.20	2	713	0.28%
2022/03/14	1	12.35	0	0.00	12.55	1	726	0.14%
2022/03/11	0	12.85	0	0.00	12.20	0	725	0.00%
2022/03/10	1	12.25	0	0.00	12.25	1	731	0.14%
2022/03/08	0.1	12.20	0	0.00	11.95	0.1	728	0.01%
2022/03/07	1.2	12.23	0	0.00	12.30	1.2	723	0.17%
2022/03/04	1	12.60	0.1	12.70	12.60	0.9	718	0.13%
2022/03/03	2	12.60	0	0.00	12.65	2	726	0.28%
2022/03/01	0	12.65	0	0.00	12.60	0	747	0.00%
2022/02/24	3	12.55	0	0.00	12.50	3	763	0.39%
2022/02/23	0	13.80	0	0.00	12.70	0	764	0.00%
2022/02/22	1	12.65	0	0.00	12.70	1	777	0.13%
2022/02/18	1	12.70	1	12.70	12.75	0	800	0.00%
2022/02/16	0	12.80	0	0.00	12.80	0	872	0.00%
2022/02/15	1	12.80	0	0.00	12.85	1	1,002	0.10%
2022/02/11	0.1	13.00	0	0.00	13.05	0.1	1,126	0.01%
2022/02/10	0.1	13.25	0	0.00	13.25	0.1	1,152	0.01%
2022/02/09	0	0.00	0	13.20	13.40	0	1,168	0.00%
2022/02/08	0.1	13.15	3	13.10	13.10	-2.9	1,207	-0.24%
2022/02/07	1	12.90	6	12.88	12.90	-5	1,220	-0.41%
2022/01/26	1.1	12.61	2	12.80	12.70	-0.9	1,231	-0.07%
2022/01/25	2.2	12.73	0	0.00	12.75	2.2	1,271	0.17%
2022/01/18	0	0.00	0.2	13.25	13.30	-0.2	1,354	-0.01%
2022/01/14	1.1	13.01	3	13.13	13.10	-1.9	1,370	-0.14%
2022/01/13	0	0.00	2	13.30	13.25	-2	1,370	-0.15%
2022/01/12	2	13.28	1	13.25	13.25	1	1,379	0.07%
2022/01/11	1	13.40	3	13.35	13.35	-2	1,386	-0.14%
2022/01/10	1.5	13.32	0	0.00	13.30	1.5	1,406	0.11%
2022/01/07	2	13.30	0	0.00	13.35	2	1,451	0.14%
2022/01/06	1	13.55	0	0.00	13.45	1	1,474	0.07%
2022/01/04	1	13.65	1	13.75	13.70	0	1,650	0.00%
2022/01/03	3	13.75	17	13.75	13.75	-14	1,653	-0.85%
2021/12/30	0	0.00	2	14.10	14.00	-2	1,657	-0.12%
2021/12/29	0	0.00	4	13.95	14.00	-4	1,654	-0.24%
2021/12/28	0	0.00	4	14.00	13.85	-4	1,639	-0.24%
2021/12/24	1	13.90	1	13.90	13.95	0	1,660	0.00%
2021/12/23	6	13.79	0	0.00	13.80	6	1,678	0.36%
2021/12/21	0	13.65	20	13.55	13.70	-20	1,722	-1.16%
2021/12/15	0	0.00	1	13.60	13.60	-1	1,791	-0.06%
2021/12/14	2	13.55	7	13.55	13.55	-5	1,785	-0.28%
2021/12/13	0.1	13.85	1	13.75	13.75	-0.9	1,770	-0.05%
2021/12/10	10	14.35	6	14.42	14.35	4	1,735	0.23%
2021/12/09	61	14.80	14.4	14.78	14.70	46.6	1,696	2.75%
2021/12/07	0	0.00	1	13.55	13.60	-1	1,549	-0.06%
2021/12/06	0	0.00	1	13.40	13.50	-1	1,548	-0.06%
2021/11/30	2	13.65	1	13.60	13.45	1	1,585	0.06%
2021/11/29	0	0.00	2	13.30	13.35	-2	1,594	-0.13%
2021/11/24	0	0.00	3	13.70	13.70	-3	1,584	-0.19%
2021/11/23	9	13.90	1	13.75	13.70	8	1,588	0.50%
2021/11/22	0	0.00	1	13.50	13.55	-1	1,573	-0.06%
2021/11/19	0	0.00	2	13.40	13.40	-2	1,567	-0.13%
2021/11/18	2.1	13.45	24	13.44	13.40	-21.9	1,551	-1.41%
2021/11/17	1	13.55	0	0.00	13.45	1	1,547	0.06%
2021/11/16	0.1	13.55	1	13.40	13.40	-0.9	1,540	-0.06%
2021/11/15	0	0.00	12	13.42	13.45	-12	1,540	-0.78%
2021/11/12	12.2	14.27	30	14.22	14.00	-17.8	1,495	-1.19%
2021/11/11	9	15.02	4.2	15.06	15.30	4.8	1,372	0.35%
2021/11/10	3.2	14.77	1	14.65	14.65	2.2	1,295	0.17%
2021/11/09	2	14.60	2	14.60	14.60	0	1,268	0.00%
2021/11/08	0	0.00	6	14.40	14.45	-6	1,269	-0.47%
2021/11/05	12	14.50	0	0.00	14.35	12	1,263	0.95%
2021/11/02	0	0.00	3	14.45	14.10	-3	1,214	-0.25%
2021/11/01	0	0.00	4	14.15	14.15	-4	1,178	-0.34%
2021/10/29	2	13.95	0	0.00	13.95	2	1,161	0.17%
2021/10/28	0	0.00	2	13.90	13.90	-2	1,154	-0.17%
2021/10/27	3	13.98	1	14.00	13.95	2	1,163	0.17%
2021/10/26	13.2	14.03	66	13.67	14.05	-52.8	1,150	-4.59%
2021/10/25	3	13.65	0	0.00	13.60	3	1,117	0.27%
2021/10/22	0	0.00	3	13.60	13.65	-3	1,124	-0.27%
2021/10/21	3	13.70	0	0.00	13.55	3	1,125	0.27%
2021/10/20	0	0.00	1	13.70	13.60	-1	1,116	-0.09%
2021/10/18	0	13.48	4	13.33	13.30	-4	1,115	-0.36%
2021/10/15	4	14.00	3	13.65	13.60	1	1,109	0.09%
2021/10/14	1	14.10	4	13.89	14.10	-3	1,072	-0.28%
2021/10/13	36	14.05	16	14.23	14.00	20	1,051	1.90%
2021/10/12	22	13.78	3	13.43	14.20	19	970	1.96%
2021/10/07	2	12.95	1.1	12.96	13.05	0.9	880	0.10%
2021/10/06	2	12.85	0	0.00	12.85	2	906	0.22%
2021/10/05	2	12.55	0	0.00	12.65	2	933	0.21%
2021/10/04	2	12.65	1	12.65	12.60	1	953	0.10%
2021/10/01	2	13.15	4	12.94	12.75	-2	953	-0.21%
2021/09/30	7	13.59	0	0.00	13.40	7	947	0.74%
2021/09/29	2	12.95	0	0.00	13.30	2	934	0.21%
2021/09/28	2	13.20	2	13.40	13.20	0	935	0.00%
2021/09/27	7	12.81	1	13.25	13.40	6	919	0.65%
2021/09/22	0	0.00	2	12.45	12.30	-2	927	-0.22%
2021/09/17	3	12.78	0	0.00	12.75	3	943	0.32%
2021/09/15	0	0.00	1	12.35	12.45	-1	1,030	-0.10%
2021/09/13	0	12.40	0	0.00	12.55	0	1,066	0.00%
2021/09/08	0	0.00	4	12.40	12.45	-4	1,201	-0.33%
2021/09/02	3	12.95	0	0.00	12.80	3	1,652	0.18%
2021/09/01	1	12.65	0	0.00	12.70	1	1,672	0.06%
2021/08/31	1	12.50	0	0.00	12.45	1	1,672	0.06%
2021/08/30	1	12.60	0	0.00	12.65	1	1,692	0.06%
2021/08/24	1	12.50	0	0.00	12.35	1	1,760	0.06%
2021/08/20	1	12.20	0	0.00	12.25	1	1,832	0.05%
2021/08/12	1	12.90	1.1	13.19	13.15	-0.1	1,898	0.00%
2021/08/06	0	0.00	1	13.15	12.90	-1	2,035	-0.05%
2021/08/05	0	0.00	3	12.95	12.90	-3	2,090	-0.14%
2021/08/03	10	13.00	0	0.00	12.95	10	2,310	0.43%
2021/07/29	0	0.00	2	12.55	12.70	-2	2,472	-0.08%
2021/07/27	0	0.00	1	12.90	12.70	-1	2,758	-0.04%
2021/07/22	0	0.00	2	13.00	12.80	-2	3,639	-0.05%
2021/07/20	1	12.90	0	0.00	12.85	1	4,092	0.02%
2021/07/19	0	0.00	1	13.05	13.00	-1	4,258	-0.02%
2021/07/15	0	0.00	1	13.25	13.20	-1	4,432	-0.02%
2021/07/14	1	12.90	0	0.00	12.90	1	4,574	0.02%
2021/07/13	6	13.09	0	0.00	12.95	6	4,636	0.13%
2021/07/12	1	13.50	1	13.45	13.30	0	4,619	0.00%
2021/07/09	2	13.58	5	13.59	13.60	-3	4,595	-0.07%
2021/07/08	1	13.80	0	0.00	13.80	1	4,623	0.02%
2021/07/06	0	0.00	2	13.85	13.80	-2	4,710	-0.04%
2021/07/05	3	13.88	0	0.00	13.90	3	4,728	0.06%
2021/07/01	4	14.10	0	0.00	13.90	4	4,759	0.08%
2021/06/30	0.6	13.88	0.7	13.75	13.95	-0.1	4,749	0.00%
2021/06/29	0	0.00	9	13.66	13.65	-9	4,746	-0.19%
2021/06/28	1.1	14.00	1	13.85	13.90	0.1	4,736	0.00%
2021/06/25	0	0.00	1	14.35	14.20	-1	4,742	-0.02%
2021/06/24	2	14.45	6	14.43	14.50	-4	4,774	-0.08%
2021/06/22	0	0.00	4	13.66	13.65	-4	4,756	-0.08%
2021/06/21	0.1	13.85	2	13.65	13.50	-1.9	4,774	-0.04%
2021/06/18	0	0.00	5	14.38	14.15	-5	4,821	-0.10%
2021/06/17	1	13.95	6	14.09	14.40	-5	4,883	-0.10%
2021/06/16	20.5	14.57	23	14.52	14.05	-2.5	4,900	-0.05%
2021/06/15	40	14.45	3	15.07	15.10	37	4,819	0.77%
2021/06/11	0	0.00	2	13.75	13.75	-2	4,622	-0.04%
2021/06/09	3	12.45	0	0.00	12.60	3	4,505	0.07%
2021/06/08	1	12.75	0	0.00	12.80	1	4,505	0.02%
2021/06/07	1	12.65	0	0.00	13.00	1	4,584	0.02%
2021/06/04	2	13.25	110	13.30	13.20	-108	4,676	-2.31%	大賣/鉅額交易
2021/06/03	3	13.48	0	0.00	13.50	3	4,669	0.06%
2021/06/02	3	13.58	0	0.00	13.55	3	4,660	0.06%
2021/06/01	0	0.00	3.2	13.61	13.65	-3.2	4,642	-0.07%
2021/05/28	0	0.00	4	13.75	13.60	-4	4,592	-0.09%
2021/05/27	0	0.00	3	13.25	13.20	-3	4,552	-0.07%
2021/05/26	1	13.15	0	0.00	13.15	1	4,539	0.02%
2021/05/25	1	13.30	12	13.49	13.35	-11	4,536	-0.24%
2021/05/24	2	13.15	0	0.00	13.15	2	4,515	0.04%
2021/05/20	2	12.60	0	0.00	12.40	2	4,502	0.04%
2021/05/19	11	12.73	0	0.00	12.70	11	4,494	0.24%
2021/05/18	1	11.80	0	0.00	12.45	1	4,485	0.02%
2021/05/17	0	0.00	12	11.51	11.35	-12	4,442	-0.27%
2021/05/14	1	12.50	11	12.57	12.35	-10	4,386	-0.23%
2021/05/13	1	12.75	4	12.34	12.80	-3	4,339	-0.07%
2021/05/12	15	13.02	30	13.20	12.75	-15	4,279	-0.35%
2021/05/11	11	14.02	17	13.76	13.85	-6	4,152	-0.15%
2021/05/10	3	14.93	0	0.00	14.90	3	4,060	0.07%
2021/05/07	1	14.60	1	15.25	15.10	0	4,031	0.00%
2021/05/06	0	0.00	1	15.00	14.40	-1	3,971	-0.03%
2021/05/05	10	15.20	1	15.00	14.80	9	3,896	0.23%
2021/05/04	16	15.04	2	15.30	15.20	14	3,803	0.37%
2021/05/03	17	16.43	11	16.03	16.20	6	3,601	0.17%
2021/04/29	36	17.00	31	16.85	16.60	5	3,386	0.15%
2021/04/28	146	16.74	64.5	16.78	17.70	81.5	3,083	2.64%	大買/
2021/04/27	50.6	15.43	7.3	15.54	16.10	43.3	2,744	1.58%
2021/04/26	36	14.76	18.6	14.39	14.75	17.4	2,502	0.70%
2021/04/23	14	13.68	6	13.73	14.35	8	2,281	0.35%
2021/04/22	8	13.32	9	13.24	13.15	-1	2,131	-0.05%
2021/04/21	4	13.30	1	13.20	13.15	3	2,042	0.15%
2021/04/20	2	13.00	4.1	13.22	13.40	-2.1	1,978	-0.10%
2021/04/19	13	12.70	2	12.50	12.70	11	1,872	0.59%
2021/04/16	0	12.25	0	0.00	12.10	0	1,807	0.00%
2021/04/14	0	12.25	5	12.10	12.05	-5	1,826	-0.27%
2021/04/13	9	12.66	4	12.74	12.30	5	1,807	0.28%
2021/04/12	0	0.00	0	12.50	12.45	0	1,767	0.00%
2021/04/09	2	12.45	0	0.00	12.45	2	1,742	0.11%
2021/04/08	0	0.00	13	12.51	12.50	-13	1,723	-0.75%
2021/04/07	2	12.10	0	0.00	12.25	2	1,690	0.12%
2021/04/06	5	12.20	0	12.45	12.10	5	1,712	0.29%
2021/04/01	0	0.00	4	12.00	12.05	-4	1,715	-0.23%
2021/03/30	1	12.15	0	0.00	12.15	1	1,706	0.06%
2021/03/29	0	0.00	6	12.43	12.40	-6	1,688	-0.36%
2021/03/26	0	0.00	1.2	12.20	12.15	-1.2	1,646	-0.07%
2021/03/24	0	0.00	1	12.25	12.20	-1	1,612	-0.06%
2021/03/23	16	12.50	2	12.38	12.40	14	1,584	0.88%
2021/03/22	0	0.00	8	12.49	12.55	-8	1,502	-0.53%
2021/03/19	5	11.90	2	11.85	11.85	3	1,416	0.21%
2021/03/16	0	0.00	10	11.10	11.00	-10	1,318	-0.76%
2021/03/15	0	11.00	0	0.00	11.00	0	1,344	0.00%
2021/03/12	0	0.00	8	10.93	11.10	-8	1,381	-0.58%
2021/03/11	1	11.15	0.4	11.25	11.25	0.7	1,412	0.05%
2021/03/10	14	11.29	1	11.45	11.00	13	1,413	0.92%
2021/03/05	0	10.70	0	0.00	10.70	0	1,473	0.00%
2021/03/03	1	10.65	0	0.00	10.75	1	1,576	0.06%
2021/02/26	0.2	10.85	0	0.00	10.70	0.2	1,599	0.01%
2021/02/25	2	10.85	0	0.00	10.85	2	1,618	0.12%
2021/02/22	0.1	10.75	0	0.00	10.85	0.1	1,665	0.01%
2021/02/19	0	0.00	1	10.70	10.75	-1	1,698	-0.06%
2021/02/02	0	0.00	5	10.40	10.30	-5	1,841	-0.27%
2021/02/01	2	10.45	0	0.00	10.40	2	1,859	0.11%
2021/01/29	1	10.35	1	10.60	10.45	0	1,862	0.00%
2021/01/26	11	10.15	2	10.30	10.15	9	1,865	0.48%
2021/01/20	2	10.00	0	0.00	9.99	2	1,879	0.11%
2021/01/19	0	0.00	2	10.40	10.30	-2	1,861	-0.11%
2021/01/15	2	10.10	0	0.00	10.10	2	1,858	0.11%
2021/01/08	0.1	10.80	0	0.00	10.80	0.1	1,882	0.01%
2021/01/07	0	0.00	4	10.85	10.95	-4	1,886	-0.21%
2021/01/06	1	11.10	0	0.00	11.05	1	1,881	0.05%
2021/01/05	3	11.18	0	0.00	11.30	3	1,900	0.16%
2021/01/04	0	0.00	1	11.35	11.30	-1	1,888	-0.05%
2020/12/31	0	11.45	0	0.00	11.40	0	1,898	0.00%
2020/12/29	1	11.50	0	0.00	11.50	1	1,929	0.05%
2020/12/28	0	0.00	17	11.25	11.20	-17	1,895	-0.90%
2020/12/25	0	11.80	0	0.00	11.35	0	1,887	0.00%
2020/12/22	2	11.20	0	0.00	11.20	2	2,010	0.10%
2020/12/18	0.1	11.44	0	0.00	11.35	0.1	2,164	0.01%
2020/12/17	1	11.45	0	0.00	11.60	1	2,215	0.05%
2020/12/16	0	11.15	0	0.00	11.35	0	2,346	0.00%
2020/12/09	0	0.00	2	11.25	11.45	-2	2,768	-0.07%
2020/12/08	1	11.75	4	11.65	11.55	-3	2,844	-0.11%
2020/12/07	1	12.20	0	0.00	12.10	1	2,870	0.03%
2020/12/04	0	0.00	2	12.40	12.70	-2	2,865	-0.07%
2020/12/03	1	12.70	1	12.25	12.60	0	2,828	0.00%
2020/12/02	1	12.00	0	0.00	11.90	1	2,815	0.04%
2020/11/27	0	0.00	0	11.65	11.80	0	3,020	0.00%
2020/11/26	0	0.00	1	11.65	11.80	-1	3,191	-0.03%
2020/11/23	5	11.65	0	0.00	12.00	5	3,993	0.13%
2020/11/19	10	11.72	0	0.00	11.85	10	4,605	0.22%
2020/11/17	2	11.65	1	11.80	11.75	1	4,698	0.02%
2020/11/10	4	11.50	0	0.00	11.50	4	4,762	0.08%
2020/10/28	0	0.00	1	11.25	11.20	-1	4,940	-0.02%
2020/10/27	1	11.40	0	0.00	11.35	1	4,936	0.02%
2020/10/23	1	11.45	0	0.00	11.45	1	4,971	0.02%
2020/10/20	0	0.00	3	11.73	12.20	-3	5,115	-0.06%
2020/10/14	0	0.00	15	11.35	11.30	-15	5,167	-0.29%
2020/10/13	2	11.30	49	11.20	11.25	-47	5,210	-0.90%
2020/10/12	0	0.00	2	11.80	11.80	-2	5,200	-0.04%
2020/10/07	49	12.08	0	0.00	11.95	49	5,472	0.90%
2020/10/06	0	0.00	8	11.65	11.60	-8	5,522	-0.14%
2020/10/05	1	11.40	0	0.00	11.35	1	5,570	0.02%
2020/09/29	2	11.20	8	11.25	11.20	-6	5,772	-0.10%
2020/09/28	1	11.20	0	0.00	11.40	1	5,969	0.02%
2020/09/25	12	11.33	3	11.32	11.35	9	6,226	0.14%
2020/09/24	7	11.90	2	11.85	11.85	5	6,343	0.08%
2020/09/23	13	12.28	0	0.00	12.25	13	6,289	0.21%
2020/09/21	0	0.00	1	13.70	13.30	-1	6,161	-0.02%
2020/09/18	0	0.00	4	13.29	13.20	-4	6,069	-0.07%
2020/09/16	0	0.00	3	13.33	13.10	-3	6,045	-0.05%
2020/09/15	0	0.00	3	13.30	13.30	-3	5,998	-0.05%
2020/09/14	1	11.95	7	12.08	12.10	-6	5,955	-0.10%
2020/09/11	15	12.50	20	12.75	12.20	-5	5,994	-0.08%
2020/09/10	3	13.20	0	0.00	13.10	3	5,940	0.05%
2020/09/08	0	0.00	4	13.20	13.00	-4	5,816	-0.07%
2020/09/07	4	13.99	8	13.70	13.25	-4	5,769	-0.07%
2020/09/04	8	13.42	7	12.85	13.85	1	5,661	0.02%
2020/09/03	12	13.39	22	13.20	13.15	-10	5,510	-0.18%
2020/09/02	4	13.35	4	13.38	13.50	0	5,424	0.00%
2020/09/01	24	13.72	16	13.33	13.40	8	5,317	0.15%
2020/08/31	26	14.25	7	14.09	14.20	19	5,124	0.37%
2020/08/28	19	14.22	7	14.14	14.50	12	4,934	0.24%
2020/08/27	17	13.75	48	13.88	14.25	-31	4,660	-0.67%
2020/08/26	25	13.11	11	12.90	13.30	14	4,275	0.33%
2020/08/25	11	12.07	0	0.00	12.10	11	3,845	0.29%
2020/08/24	0	0.00	10	11.40	11.35	-10	3,626	-0.28%
2020/08/18	0	0.00	1	11.15	11.15	-1	3,478	-0.03%
2020/08/13	1	11.10	4	11.23	11.25	-3	3,411	-0.09%
2020/08/12	0	0.00	1	10.40	11.05	-1	3,281	-0.03%
2020/08/07	1	10.05	0	0.00	10.15	1	3,190	0.03%
2020/08/05	5	10.20	0	0.00	10.10	5	3,167	0.16%
2020/08/04	1	10.20	1	10.35	10.15	0	3,156	0.00%
2020/07/30	1	10.45	0	0.00	10.30	1	3,097	0.03%
2020/07/28	12	10.02	0	0.00	9.67	12	3,043	0.39%
2020/07/27	2	10.55	0	0.00	10.35	2	2,962	0.07%
2020/07/24	1	10.95	6	11.13	11.00	-5	2,901	-0.17%
2020/07/23	1	11.60	0	0.00	11.45	1	2,847	0.04%
2020/07/22	6	11.45	6	11.70	11.60	0	2,812	0.00%
2020/07/20	3	11.20	11	10.97	11.35	-8	2,720	-0.29%
2020/07/17	3	10.75	10	10.97	10.85	-7	2,664	-0.26%
2020/07/16	0	0.00	17	11.47	11.50	-17	2,605	-0.65%
2020/07/15	2	12.00	0	0.00	11.55	2	2,574	0.08%
2020/07/14	14	12.47	8	12.28	12.10	6	2,488	0.24%
2020/07/13	0	0.00	6	11.58	11.70	-6	2,268	-0.26%
2020/07/10	4	10.68	0	0.00	10.65	4	2,180	0.18%
2020/07/09	12	11.49	3	11.53	11.25	9	2,114	0.43%
2020/07/08	3	11.70	0	0.00	11.65	3	2,016	0.15%
2020/07/07	29	11.02	11	11.79	11.95	18	1,879	0.96%
2020/07/06	9	10.97	5	10.58	11.00	4	1,661	0.24%
2020/07/03	4	10.14	0	0.00	10.25	4	1,368	0.29%
2020/07/02	5	9.30	2	9.32	9.34	3	1,143	0.26%
2020/06/30	1	9.35	0	0.00	9.26	1	1,099	0.09%
2020/06/29	1	9.22	0	0.00	9.31	1	1,080	0.09%
2020/06/23	11	9.59	0.4	9.42	9.42	10.6	984	1.07%
2020/06/19	0.4	9.74	0	0.00	9.74	0.4	860	0.05%
2020/06/18	0	0.00	1	9.50	9.52	-1	719	-0.14%
2020/06/17	2	8.90	6	9.11	8.97	-4	610	-0.65%
2020/06/01	0	0.00	0	8.47	8.50	0	528	0.00%
2020/05/25	0	8.55	2	8.50	8.60	-2	453	-0.44%
2020/04/21	2	7.06	0	0.00	7.15	2	462	0.43%
2020/04/10	3	6.57	0	0.00	6.64	3	489	0.61%
2020/03/09	0	0.00	1	7.23	7.20	-1	868	-0.12%
2020/02/20	1	7.76	0	0.00	7.79	1	1,010	0.10%
2020/02/18	1	7.82	0	0.00	7.82	1	1,083	0.09%
2020/02/03	0	0.00	8	7.88	7.89	-8	1,192	-0.67%
2020/01/31	1	8.15	0	0.00	8.14	1	1,184	0.08%
2020/01/03	0	0.00	1	8.30	8.23	-1	1,077	-0.09%
2019/12/30	0	0.00	20	8.19	8.10	-20	1,030	-1.94%
2019/12/27	0	0.00	5	8.31	8.25	-5	1,020	-0.49%
2019/12/24	0	0.00	5	8.49	8.58	-5	987	-0.51%
2019/12/20	6	8.69	0	0.00	8.48	6	934	0.64%
2019/12/19	10	8.80	0	0.00	8.79	10	916	1.09%
2019/12/11	0	0.00	3	8.55	8.63	-3	783	-0.38%
2019/12/02	0	0.00	7	9.03	8.95	-7	619	-1.13%
2019/11/28	0	0.00	1	8.84	8.82	-1	596	-0.17%
2019/11/27	0	0.00	14	8.79	8.84	-14	593	-2.36%
2019/11/21	0	0.00	1	8.72	8.89	-1	551	-0.18%
2019/11/19	8	8.75	32	8.73	8.58	-24	509	-4.71%
2019/11/18	40	8.98	0	0.00	9.00	40	470	8.50%
2019/11/15	17	8.30	5	8.27	8.27	12	424	2.83%
2019/11/13	4	7.88	0	0.00	7.90	4	363	1.10%
2019/11/05	0	0.00	0.7	7.70	7.73	-0.7	304	-0.23%
2019/11/04	0	0.00	1	7.50	7.48	-1	273	-0.37%
2019/10/29	0	0.00	6	7.20	7.19	-6	245	-2.44%
2019/08/27	0	0.00	20	6.50	6.52	-20	152	-13.15%
2019/08/05	1	6.55	0	0.00	6.56	1	145	0.69%
2019/07/11	20	7.00	0	0.00	7.00	20	173	11.54%
2019/06/26	0	0.00	4	6.76	6.76	-4	227	-1.76%
2019/03/11	10	6.70	0	0.00	6.70	10	172	5.79%
2018/12/05	0	0.00	2	6.30	6.31	-2	263	-0.76%
2018/12/03	0	0.00	10	6.24	6.25	-10	311	-3.21%
2018/11/02	0	0.00	4	5.90	5.89	-4	627	-0.64%
2018/09/10	2	6.82	1	7.04	6.90	1	586	0.17%
2018/09/07	1	7.40	0	0.00	7.33	1	561	0.18%
2018/09/04	5	8.50	0	0.00	8.60	5	490	1.02%
2018/09/03	13	8.68	0	0.00	8.70	13	449	2.90%
2018/08/16	0	0.00	1	7.26	7.21	-1	392	-0.25%
2018/08/13	0	0.00	5	7.32	7.26	-5	424	-1.18%
2018/08/06	5	7.43	0	0.00	7.41	5	399	1.25%
2018/07/26	0	0.00	5	7.28	7.40	-5	380	-1.32%
2018/07/19	4	7.12	0	0.00	7.08	4	359	1.11%
2018/07/09	0	0.00	2	6.98	7.02	-2	359	-0.56%
2018/07/05	1	7.01	0	0.00	6.99	1	358	0.28%
2018/06/29	0	0.00	10	7.00	6.99	-10	354	-2.82%
2018/06/05	3	7.36	0	0.00	7.36	3	343	0.87%
2018/05/28	2	7.49	0	0.00	7.35	2	303	0.66%
2018/05/21	10	6.74	0	0.00	6.66	10	217	4.60%
2018/04/17	0	0.00	5	6.66	6.57	-5	281	-1.78%
2018/04/13	0	6.70	0	0.00	6.80	0	291	0.00%
2018/04/12	0	6.70	0	0.00	6.82	0	300	0.00%
2018/04/11	0	0.00	4	6.88	6.84	-4	305	-1.31%
2018/03/30	10	6.77	0	0.00	6.75	10	309	3.23%