弘憶股 (3312)-台新-高雄券商分點個股進出

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

弘憶股

(3312)

可現股當沖

股價
60.3
漲跌
▲0.2
漲幅
+0.33%
成交量
1,600張
產業
上市電子通路類股
176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

弘憶股 (3312)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	1	60.31	1	61.90	60.30	0	3,751	0.00%
2024/11/21	1	60.20	3	60.23	60.10	-2	3,903	-0.05%
2024/11/20	8.6	60.85	9	60.22	60.10	-0.4	4,094	-0.01%
2024/11/19	2	61.25	3	61.90	62.00	-1	4,529	-0.02%
2024/11/18	24	60.65	31.4	60.68	61.60	-7.4	5,006	-0.15%
2024/11/15	15	61.33	11	60.99	60.80	4	5,268	0.08%
2024/11/14	11	64.19	30.1	65.02	62.80	-19.1	5,274	-0.36%
2024/11/13	8.4	66.31	4	66.10	65.40	4.4	5,289	0.08%
2024/11/12	36	68.00	28.4	68.97	66.50	7.6	5,396	0.14%
2024/11/11	16	69.68	14.6	70.00	68.80	1.4	5,431	0.03%
2024/11/08	21.9	69.82	52.3	69.26	69.90	-30.4	5,407	-0.56%
2024/11/07	3	65.67	6	65.70	65.60	-3	5,486	-0.05%
2024/11/06	8	65.33	9	64.86	64.50	-1	5,658	-0.02%
2024/11/05	10.1	65.83	10.4	65.77	65.70	-0.3	5,761	0.00%
2024/11/04	12.4	65.05	20	64.58	64.00	-7.6	5,941	-0.13%
2024/11/01	23	66.32	27.1	65.98	66.30	-4.1	6,023	-0.07%
2024/10/30	20.4	67.05	18	67.98	66.80	2.4	6,133	0.04%
2024/10/29	5.2	67.43	9	66.99	66.80	-3.8	6,273	-0.06%
2024/10/28	1	68.00	9	67.86	68.40	-8	6,402	-0.12%
2024/10/25	26	70.13	9	71.06	69.20	17	6,534	0.26%
2024/10/24	9	70.37	7	71.29	70.10	2	6,759	0.03%
2024/10/23	7	70.79	34	70.36	70.30	-27	6,869	-0.39%
2024/10/22	5	71.82	3	72.70	71.20	2	7,049	0.03%
2024/10/21	18	74.33	19.1	73.82	72.60	-1.1	7,227	-0.01%
2024/10/18	130	74.67	78.5	74.29	74.10	51.5	7,447	0.69%	大買/
2024/10/17	16.4	72.30	16	72.57	72.10	0.4	7,403	0.01%
2024/10/16	17.1	66.85	21	67.56	67.00	-3.9	7,720	-0.05%
2024/10/15	6	69.26	24	68.44	67.80	-18	7,963	-0.23%
2024/10/14	17	67.98	4	68.30	67.70	13	8,238	0.16%
2024/10/11	6	68.77	0	0.00	68.90	6	8,503	0.07%
2024/10/09	34.1	72.52	18	70.89	70.10	16.1	9,230	0.17%
2024/10/08	19	72.30	10	72.40	72.00	9	10,083	0.09%
2024/10/07	2	71.15	4	73.65	74.20	-2	10,881	-0.02%
2024/10/04	15.1	69.49	12	69.79	69.70	3.1	11,148	0.03%
2024/10/01	9	71.57	31	71.67	71.40	-22	11,484	-0.19%
2024/09/30	1	73.10	2	72.50	72.30	-1	12,525	-0.01%
2024/09/27	23	72.20	68	72.95	71.80	-45	12,917	-0.35%
2024/09/26	36.1	71.86	16	73.09	71.10	20.1	13,404	0.15%
2024/09/25	26	73.63	10	73.25	73.00	16	14,024	0.11%
2024/09/24	1.1	71.87	5	72.14	71.90	-3.9	15,120	-0.03%
2024/09/23	16.2	73.55	18	73.41	72.90	-1.8	16,181	-0.01%
2024/09/20	19.1	75.88	18	76.17	74.00	1.1	16,480	0.01%
2024/09/19	12	75.50	12	75.53	75.60	0	16,600	0.00%
2024/09/18	12	75.55	2	76.60	74.50	10	16,748	0.06%
2024/09/16	41	77.49	38.2	77.82	76.90	2.9	16,928	0.02%
2024/09/13	28.1	77.74	29	77.41	77.40	-0.9	16,913	-0.01%
2024/09/12	43	80.03	51.3	79.87	78.90	-8.3	16,924	-0.05%
2024/09/11	9	74.22	18	72.27	74.10	-9	16,709	-0.05%
2024/09/10	26.1	72.33	13.1	72.09	71.20	13	16,747	0.08%
2024/09/09	17.3	72.85	15.9	73.03	73.20	1.4	16,730	0.01%
2024/09/06	4	76.25	5	76.40	75.60	-1	16,735	-0.01%
2024/09/05	6.2	77.07	4.1	77.70	75.80	2.1	16,740	0.01%
2024/09/04	12	77.87	13.6	76.89	77.40	-1.6	16,758	-0.01%
2024/09/03	4.2	85.32	5.1	85.04	84.00	-0.9	16,696	-0.01%
2024/09/02	44.1	86.93	43	85.77	84.70	1.1	16,694	0.01%
2024/08/30	20.3	88.63	40.2	87.91	87.20	-19.9	16,749	-0.12%
2024/08/29	21.1	89.89	20	89.85	89.50	1.1	16,872	0.01%
2024/08/28	75.2	90.54	89	90.64	91.90	-13.8	17,054	-0.08%
2024/08/27	27.1	88.32	32	88.40	88.50	-4.9	18,283	-0.03%
2024/08/26	20	90.06	30	88.89	87.60	-10	18,950	-0.05%
2024/08/23	83	89.35	100	89.23	89.80	-17	18,885	-0.09%
2024/08/22	43.1	89.89	42.7	89.54	88.10	0.4	18,837	0.00%
2024/08/21	176.3	91.17	202.1	91.14	90.50	-25.8	19,136	-0.13%	大買/大賣/
2024/08/20	240.5	90.19	143.1	89.34	88.30	97.4	18,937	0.51%	大買/大賣/
2024/08/19	61.1	83.03	65.3	84.24	86.90	-4.2	18,755	-0.02%
2024/08/16	8	78.58	28	79.03	79.00	-20	18,887	-0.11%
2024/08/15	10	77.83	42	77.77	77.60	-32	18,908	-0.17%
2024/08/14	66.1	80.27	62	78.58	77.30	4.1	18,988	0.02%
2024/08/13	6	78.33	13	78.54	78.90	-7	19,544	-0.04%
2024/08/12	16.5	78.40	20	78.42	77.80	-3.5	19,685	-0.02%
2024/08/09	55	78.00	61	77.56	77.20	-6	19,741	-0.03%
2024/08/08	78.5	75.21	52	75.14	74.00	26.5	19,570	0.14%
2024/08/07	43	74.27	21	75.39	76.50	22	19,442	0.11%
2024/08/06	76.2	69.71	70.1	69.79	69.60	6	19,428	0.03%
2024/08/05	32.1	71.81	81.1	71.42	70.50	-49	19,407	-0.25%
2024/08/02	38.5	79.07	48	79.01	78.30	-9.6	19,489	-0.05%
2024/08/01	66	84.04	62	84.10	82.20	4	19,658	0.02%
2024/07/31	44.2	85.80	28	83.66	82.40	16.2	20,121	0.08%
2024/07/30	61	85.69	58.3	85.51	86.80	2.8	20,147	0.01%
2024/07/29	65.3	87.94	72	87.09	83.60	-6.7	20,115	-0.03%
2024/07/26	41.3	89.84	32	89.98	90.20	9.3	20,103	0.05%
2024/07/23	47	93.85	43.1	94.08	92.00	3.9	20,239	0.02%
2024/07/22	55.1	92.44	60.1	92.96	91.80	-5	20,236	-0.02%
2024/07/19	108.6	94.59	109.1	94.37	92.40	-0.5	20,165	0.00%	大買/大賣/
2024/07/18	67.2	93.14	25	93.75	92.60	42.2	19,960	0.21%
2024/07/17	90.6	97.72	76.2	98.52	96.90	14.4	19,826	0.07%
2024/07/16	62.3	94.63	51	93.98	93.50	11.3	19,539	0.06%
2024/07/15	81.5	99.64	66.7	98.84	96.60	14.8	19,554	0.08%
2024/07/12	177.3	102.03	99	101.27	100.00	78.3	19,864	0.39%	大買/
2024/07/11	162.5	106.22	143	106.94	108.00	19.5	19,841	0.10%	大買/大賣/
2024/07/10	139.6	99.70	143.8	100.41	104.50	-4.2	19,419	-0.02%	大買/大賣/
2024/07/09	231.5	94.74	309.2	93.51	95.00	-77.7	19,144	-0.41%	大買/大賣/
2024/07/08	93.2	91.04	96.3	90.83	90.00	-3.1	19,056	-0.02%
2024/07/05	98.3	93.71	104	93.89	93.10	-5.7	19,233	-0.03%	大賣/
2024/07/04	190	95.19	238	96.17	92.20	-48	18,953	-0.25%	大買/大賣/
2024/07/03	184.1	89.07	180.6	89.43	91.50	3.4	18,019	0.02%	大買/大賣/
2024/07/02	148.2	89.56	102.2	89.56	88.70	45.9	17,664	0.26%	大買/大賣/
2024/07/01	141.6	89.18	135.1	89.59	88.10	6.4	17,176	0.04%	大買/大賣/
2024/06/28	623.4	87.89	580	87.83	87.00	43.3	16,593	0.26%	大買/大賣/
2024/06/27	212.6	78.89	261	79.29	82.90	-48.4	15,634	-0.31%	大買/大賣/
2024/06/26	69	72.84	74.3	73.57	75.40	-5.3	14,773	-0.04%
2024/06/25	37	67.77	38.2	68.86	68.60	-1.2	14,655	-0.01%
2024/06/24	20.1	68.18	19	67.77	68.30	1.1	14,623	0.01%
2024/06/21	82.3	69.89	57	69.84	71.10	25.3	14,794	0.17%
2024/06/20	43	73.83	69	73.64	73.70	-26	14,771	-0.18%
2024/06/19	44.1	76.79	15	75.96	73.10	29.1	14,777	0.20%
2024/06/18	38.4	76.07	66.8	76.69	77.80	-28.4	14,735	-0.19%
2024/06/17	49.1	73.08	38	72.38	73.50	11	14,807	0.07%
2024/06/14	19	70.26	3	70.57	70.60	16	15,190	0.11%
2024/06/13	9	69.29	11	68.50	70.60	-2	15,302	-0.01%
2024/06/12	35.2	67.70	8	68.30	68.50	27.2	15,382	0.18%
2024/06/11	9.2	67.98	32	68.51	68.90	-22.9	15,441	-0.15%
2024/06/07	13.3	66.97	3	66.87	66.90	10.3	15,522	0.07%
2024/06/06	14	67.34	9	68.76	67.00	5	15,675	0.03%
2024/06/05	52	66.81	33.2	66.95	67.40	18.8	15,787	0.12%
2024/06/04	75.4	72.02	55.1	72.20	69.70	20.2	15,938	0.13%
2024/06/03	57	72.46	80.1	73.77	74.10	-23.1	15,888	-0.15%
2024/05/31	413.1	69.78	406.3	69.80	67.40	6.8	15,800	0.04%	大買/大賣/
2024/05/30	127.2	67.61	107.3	69.13	71.60	19.9	14,588	0.14%	大買/大賣/
2024/05/29	32	65.10	5	65.10	65.10	27	14,063	0.19%
2024/05/28	8	58.75	13.1	59.13	59.20	-5.1	14,240	-0.04%
2024/05/27	78	52.58	43	52.82	53.90	35	14,330	0.24%
2024/05/24	15	50.16	27	50.46	50.10	-12	14,170	-0.08%
2024/05/23	57	49.95	37.5	49.90	49.00	19.5	14,307	0.14%
2024/05/22	67.7	50.93	74	50.79	49.20	-6.3	14,200	-0.04%
2024/05/21	5	47.21	7	47.34	48.05	-2	13,950	-0.01%
2024/05/20	19	47.97	38	47.68	47.50	-19	14,042	-0.14%
2024/05/17	106.4	48.87	88.2	49.35	48.00	18.2	14,329	0.13%	大買/
2024/05/16	20	47.33	37	48.21	46.50	-17	13,815	-0.12%
2024/05/15	32	47.42	28	47.53	47.30	4	13,799	0.03%
2024/05/14	4	45.86	6	45.93	45.85	-2	13,789	-0.01%
2024/05/13	52	46.03	57	46.07	45.95	-5	13,836	-0.04%
2024/05/10	41	46.14	39	46.54	46.30	2	13,928	0.01%
2024/05/09	44	48.42	89	48.03	47.20	-45	14,098	-0.32%
2024/05/08	38	48.03	77	47.23	46.90	-39	14,005	-0.28%
2024/05/07	139	48.75	95	48.52	48.90	44	13,886	0.32%	大買/
2024/05/06	231	48.79	197	48.93	48.80	34	13,633	0.25%	大買/大賣/
2024/05/03	32	46.37	25	46.45	46.40	7	13,171	0.05%
2024/05/02	28	46.56	33	46.04	46.50	-5	13,089	-0.04%
2024/04/30	22	46.16	33.2	45.58	46.25	-11.2	12,999	-0.09%
2024/04/29	44.1	46.29	32	46.92	43.95	12.1	12,755	0.09%
2024/04/26	28	46.13	23	45.61	45.40	5	12,471	0.04%
2024/04/25	4	43.66	4	43.85	43.50	0	12,287	0.00%
2024/04/24	12.1	42.45	2	42.35	41.65	10.1	12,162	0.08%
2024/04/23	4.1	42.26	2	44.34	42.00	2.1	12,083	0.02%
2024/04/22	14	45.41	22	44.31	43.15	-8	11,996	-0.07%
2024/04/19	27	46.40	55.2	46.79	46.20	-28.2	11,855	-0.24%
2024/04/18	215.3	50.99	193.1	51.25	48.95	22.2	11,574	0.19%	大買/大賣/
2024/04/17	26	48.23	16.1	48.25	49.20	9.9	10,990	0.09%
2024/04/16	32	46.13	49.3	46.78	44.75	-17.3	10,722	-0.16%
2024/04/15	124.3	50.19	180	49.33	49.30	-55.7	10,414	-0.53%	大買/大賣/
2024/04/12	140.5	49.41	88	49.67	51.50	52.5	9,836	0.53%	大買/
2024/04/11	98	45.20	40	45.02	46.90	58	9,217	0.63%
2024/04/10	8	42.27	10	42.65	42.65	-2	8,731	-0.02%
2024/04/09	24	42.53	15	42.21	41.55	9	8,630	0.10%
2024/04/08	3	40.72	0	0.00	40.80	3	8,501	0.04%
2024/04/03	6	42.25	20.2	41.69	41.35	-14.2	8,440	-0.17%
2024/04/02	1	43.00	6	42.76	42.35	-5	8,388	-0.06%
2024/04/01	28	43.43	33	42.78	43.00	-5	8,305	-0.06%
2024/03/29	65	43.65	50.1	43.13	43.75	15	8,121	0.18%
2024/03/28	63	41.83	141	41.74	42.45	-78	7,894	-0.99%	大賣/
2024/03/27	55	40.90	19	40.94	40.75	36	7,683	0.47%
2024/03/26	150.1	42.09	187	42.31	40.60	-37	7,556	-0.49%	大買/大賣/
2024/03/25	65	41.77	36.1	41.59	42.35	28.9	7,207	0.40%
2024/03/22	5	38.55	15.1	38.76	38.50	-10.1	7,016	-0.14%
2024/03/21	3.1	38.20	7	38.25	38.60	-3.9	6,954	-0.06%
2024/03/20	18	38.38	32	38.98	38.25	-14	6,889	-0.20%
2024/03/19	137	40.70	155	40.73	40.70	-18	6,714	-0.27%	大買/大賣/
2024/03/18	57	38.77	22.9	38.68	39.75	34.1	6,228	0.55%
2024/03/15	15.9	35.64	12	35.88	36.15	3.9	6,088	0.06%
2024/03/14	8	35.43	4	34.81	34.30	4	5,979	0.07%
2024/03/13	20	37.45	5.1	36.92	36.15	15	5,888	0.25%
2024/03/12	68	38.44	65	38.93	38.10	3	5,756	0.05%
2024/03/11	7	39.72	24.1	39.67	38.20	-17.1	5,582	-0.31%
2024/03/08	53	43.07	35.1	44.10	41.55	17.9	5,429	0.33%
2024/03/07	6.6	46.59	17.1	46.35	46.15	-10.5	5,190	-0.20%
2024/03/06	44.4	47.70	27.2	46.91	47.00	17.2	5,046	0.34%
2024/03/05	51.1	45.54	50.8	45.39	46.80	0.4	4,854	0.01%
2024/03/04	24	43.98	21	43.90	43.95	3	4,613	0.07%
2024/03/01	24.4	42.95	18.1	41.72	42.15	6.4	4,418	0.14%
2024/02/29	33	41.99	42.4	41.76	41.80	-9.4	4,192	-0.22%
2024/02/27	83	39.46	31.2	40.30	40.30	51.8	3,976	1.30%
2024/02/26	38.4	38.90	35.1	38.84	39.30	3.3	3,644	0.09%
2024/02/23	34	37.94	35.3	38.52	38.65	-1.3	3,254	-0.04%
2024/02/22	33	34.79	68.1	34.49	35.15	-35.1	3,055	-1.15%
2024/02/21	56	33.69	27.2	33.16	34.15	28.8	2,895	0.99%
2024/02/20	135.7	33.28	76	33.21	33.40	59.7	2,728	2.19%	大買/
2024/02/19	20.2	31.69	29	31.40	32.35	-8.8	2,326	-0.38%
2024/02/16	35	28.97	31.3	29.17	29.45	3.8	2,180	0.17%
2024/02/15	12	27.70	38.7	27.28	28.15	-26.7	1,992	-1.34%
2024/02/05	7	25.43	10	25.39	25.80	-3	1,884	-0.16%
2024/02/02	7	26.12	10	26.10	26.10	-3	1,891	-0.16%
2024/02/01	48	26.18	47.2	26.02	25.50	0.9	1,732	0.05%
2024/01/31	41	25.00	33	24.85	24.90	8	1,451	0.55%
2024/01/30	4	24.46	12	24.53	24.55	-8	1,357	-0.59%
2024/01/29	5	24.00	2	23.80	24.00	3	1,281	0.23%
2024/01/26	26.2	24.23	28	24.02	23.90	-1.8	1,239	-0.15%
2024/01/25	15.5	24.64	17	24.54	24.70	-1.5	1,070	-0.14%
2024/01/23	3	23.55	1	23.70	23.65	2	939	0.21%
2024/01/22	0	0.00	1	23.60	23.65	-1	938	-0.11%
2024/01/19	1	24.00	2	23.55	23.55	-1	920	-0.11%
2024/01/18	1.8	23.47	6	23.53	23.75	-4.2	897	-0.47%
2024/01/17	0.2	23.00	2	23.35	23.05	-1.8	879	-0.20%
2024/01/16	1	23.10	0	0.00	23.00	1	869	0.12%
2024/01/15	2	23.33	0	0.00	23.30	2	859	0.23%
2024/01/12	0	0.00	3	23.20	23.20	-3	848	-0.35%
2024/01/10	6	22.70	16	22.94	22.65	-10	796	-1.26%
2024/01/09	1	22.30	0	0.00	22.25	1	778	0.13%
2024/01/08	1	23.40	2	23.30	23.30	-1	746	-0.13%
2024/01/05	10	23.62	7	23.70	23.45	3	708	0.42%
2024/01/04	0	0.00	10	22.60	22.60	-10	583	-1.71%
2024/01/03	0	0.00	0	21.80	21.95	0	562	0.00%
2023/12/29	0	0.00	7	21.85	21.85	-7	564	-1.24%
2023/12/28	0	0.00	3	21.97	22.00	-3	562	-0.53%
2023/12/26	1	21.90	0	0.00	21.95	1	563	0.18%
2023/12/21	1	22.25	0	0.00	22.35	1	559	0.18%
2023/12/20	0	0.00	1	21.85	22.35	-1	557	-0.18%
2023/12/14	0	0.00	2	22.50	22.60	-2	533	-0.37%
2023/12/13	0	0.00	2	22.30	22.45	-2	526	-0.38%
2023/12/11	0	0.00	6	21.52	21.50	-6	508	-1.18%
2023/12/08	9	22.69	0	0.00	22.65	9	477	1.89%
2023/12/07	1	22.70	0	0.00	22.75	1	474	0.21%
2023/12/06	3	22.63	0	0.00	22.90	3	468	0.64%
2023/12/05	0	0.00	0.2	22.60	22.65	-0.2	459	-0.03%
2023/12/01	7	22.39	1	22.10	22.30	6	440	1.36%
2023/11/29	0	0.00	1	21.65	21.80	-1	428	-0.23%
2023/11/28	0	0.00	6	21.52	21.60	-6	427	-1.40%
2023/11/27	5	21.60	0	0.00	21.40	5	427	1.17%
2023/11/20	0.2	21.50	0	0.00	21.55	0.2	439	0.03%
2023/11/16	2	21.45	2	21.45	21.45	0	463	0.00%
2023/11/15	0	0.00	9	20.91	21.50	-9	462	-1.95%
2023/11/14	2	20.50	6	20.60	20.50	-4	441	-0.91%
2023/11/13	7	20.71	6	20.33	20.70	1	439	0.23%
2023/11/10	10	20.61	2	20.40	20.55	8	415	1.93%
2023/11/07	0	19.15	0	0.00	19.10	0	356	0.00%
2023/11/03	3	19.15	0	0.00	19.20	3	401	0.75%
2023/10/25	2	18.85	0	0.00	19.00	2	418	0.48%
2023/10/24	0	0.00	6	18.60	18.75	-6	415	-1.44%
2023/10/20	1	18.30	0	0.00	18.35	1	417	0.24%
2023/10/17	2	18.48	0	0.00	18.50	2	437	0.46%
2023/10/05	0	0.00	0.5	18.50	18.65	-0.5	462	-0.11%
2023/10/03	2	18.70	1	18.80	18.75	1	471	0.21%
2023/10/02	0	0.00	0	18.60	18.75	0	475	0.00%
2023/09/27	0	18.75	0	0.00	18.70	0	483	0.00%
2023/09/20	5	18.85	0	0.00	18.70	5	501	1.00%
2023/09/11	0	18.70	0	0.00	18.50	0	550	0.00%
2023/09/08	0	0.00	3	18.50	18.40	-3	559	-0.54%
2023/09/05	1	18.25	1	18.40	18.40	0	592	0.00%
2023/09/04	0	18.80	0	0.00	18.50	0	608	0.00%
2023/08/30	0	0.00	2	18.08	18.10	-2	659	-0.30%
2023/08/29	1	17.95	0	0.00	18.00	1	673	0.15%
2023/08/28	1	17.95	0	0.00	17.90	1	688	0.15%
2023/08/24	1	18.40	3	18.53	18.50	-2	700	-0.29%
2023/08/23	3	21.28	1	21.40	21.20	2	670	0.30%
2023/08/16	0	0.00	2.9	21.02	21.05	-2.9	610	-0.48%
2023/08/11	0	0.00	0	21.60	21.60	0	596	0.00%
2023/08/10	4	21.51	1	21.71	21.50	3	593	0.51%
2023/08/09	10	21.96	1	22.15	21.80	9	586	1.54%
2023/08/01	12	22.56	1	22.72	22.60	11	573	1.92%
2023/07/28	0	0.00	0.7	23.00	22.80	-0.7	567	-0.12%
2023/07/27	0	0.00	0.2	23.00	22.90	-0.2	567	-0.03%
2023/07/26	0	0.00	0.2	22.70	22.70	-0.2	572	-0.03%
2023/07/24	1	22.55	0	22.60	22.60	1	573	0.17%
2023/07/21	0	0.00	1	22.80	22.80	-1	568	-0.18%
2023/07/19	0	0.00	4.4	22.70	22.65	-4.4	571	-0.77%
2023/07/17	0	0.00	0	23.10	22.95	0	581	0.00%
2023/07/14	1	22.70	0	0.00	22.75	1	583	0.17%
2023/07/12	0	0.00	1	22.80	22.65	-1	603	-0.17%
2023/07/04	1	23.20	0	0.00	23.25	1	717	0.14%
2023/06/30	0	0.00	1	23.00	23.00	-1	761	-0.13%
2023/06/27	1	22.80	0	0.00	22.80	1	949	0.11%
2023/06/26	2	23.10	0	0.00	23.05	2	944	0.21%
2023/06/21	0	0.00	2	23.40	23.40	-2	939	-0.21%
2023/06/20	2	23.20	0	0.00	23.30	2	938	0.21%
2023/06/19	0	0.00	0	23.38	23.30	0	943	0.00%
2023/06/14	1	23.50	3	23.58	23.35	-2	928	-0.22%
2023/06/13	3	23.25	0	0.00	23.25	3	922	0.33%
2023/06/09	2	23.45	0	0.00	23.30	2	904	0.22%
2023/06/08	0	0.00	2	23.20	22.95	-2	892	-0.22%
2023/06/07	0	0.00	3	23.45	23.50	-3	881	-0.34%
2023/06/06	2	22.85	2	23.05	23.05	0	859	0.00%
2023/06/05	1	22.95	0	0.00	22.85	1	848	0.12%
2023/05/30	1	21.70	0	0.00	21.75	1	800	0.12%
2023/05/12	1	20.90	0	0.00	21.10	1	759	0.13%
2023/05/11	2	20.90	0	0.00	20.85	2	755	0.26%
2023/05/04	0	0.00	5	21.65	21.55	-5	728	-0.69%
2023/05/03	0	0.00	0	21.45	21.40	0	735	0.00%
2023/05/02	0	0.00	0	21.40	21.60	0	734	0.00%
2023/04/25	1	21.00	0	0.00	21.05	1	718	0.14%
2023/04/21	0	21.30	0	0.00	21.05	0	706	0.00%
2023/04/19	0	21.60	0.3	21.80	21.70	-0.3	687	-0.04%
2023/04/18	0	21.84	0	0.00	21.70	0	678	0.00%
2023/04/17	0	21.83	0	0.00	21.60	0	665	0.00%
2023/04/13	2	21.55	2	21.45	21.45	0	642	0.00%
2023/04/12	4	21.90	6	21.69	22.25	-2	604	-0.33%
2023/04/11	3	21.80	3	21.50	21.70	0	574	0.00%
2023/04/10	1	21.20	1	21.15	21.25	0	554	0.00%
2023/03/31	2	21.60	2	21.53	21.50	0	488	0.00%
2023/03/30	7	21.60	3	21.58	21.80	4	454	0.88%
2023/03/29	2	21.40	0	21.60	21.60	2	326	0.61%
2023/03/21	0	0.00	4.3	19.31	19.60	-4.3	244	-1.76%
2023/03/15	1	18.90	0	0.00	18.85	1	230	0.43%
2023/03/10	0	0.00	11	18.66	18.65	-11	226	-4.85%
2023/03/09	3	19.05	0	0.00	19.10	3	223	1.34%
2023/03/06	2	19.05	0	0.00	19.05	2	222	0.90%
2023/03/03	2	19.05	0	0.00	19.00	2	218	0.92%
2023/03/02	1	18.70	2.1	18.55	18.75	-1.1	206	-0.53%
2023/02/16	1	18.10	0	0.00	18.15	1	198	0.51%
2023/02/09	1	18.35	0	0.00	18.30	1	212	0.47%
2023/02/02	2	18.35	0	0.00	18.35	2	215	0.93%
2023/02/01	2	18.33	0.1	18.25	18.30	1.9	210	0.90%
2023/01/31	2	17.85	0	0.00	17.85	2	203	0.98%
2023/01/30	2	17.70	0	0.00	17.70	2	201	0.99%
2023/01/16	0	0.00	1	17.50	17.55	-1	199	-0.50%
2023/01/13	1	17.45	1	17.60	17.50	0	199	0.00%
2023/01/10	1	17.85	0	0.00	17.75	1	200	0.50%
2023/01/04	1	17.30	1	17.48	17.25	0	208	0.00%
2022/12/28	1	17.30	1	17.53	17.25	0	212	0.00%
2022/12/23	0.4	17.80	0	0.00	17.65	0.4	219	0.20%
2022/12/22	0	0.00	0.4	18.10	17.85	-0.4	222	-0.19%
2022/12/12	0	0.00	5	17.60	17.70	-5	260	-1.92%
2022/11/30	3	18.60	0	0.00	18.60	3	266	1.13%
2022/11/29	2	18.45	0	0.00	18.55	2	276	0.72%
2022/11/15	1	18.40	0	0.00	18.40	1	357	0.28%
2022/11/10	0	0.00	1	18.20	18.25	-1	500	-0.20%
2022/11/08	1	18.00	0	0.00	17.95	1	542	0.18%
2022/10/19	1.4	16.93	0	0.00	16.80	1.4	610	0.24%
2022/10/18	0	0.00	0.4	18.20	16.80	-0.4	613	-0.07%
2022/10/14	0	0.00	1.2	16.43	16.70	-1.2	626	-0.19%
2022/10/13	1	16.20	0.8	16.31	16.10	0.2	632	0.03%
2022/10/04	0.1	17.25	0	0.00	17.35	0.1	729	0.02%
2022/10/03	0	0.00	21.1	17.01	16.95	-21.1	757	-2.79%
2022/09/28	1	16.55	1	16.70	16.50	0	776	0.00%
2022/09/26	3	17.22	4	17.29	17.10	-1	788	-0.13%
2022/09/23	1	18.05	1	18.39	17.95	0	793	0.00%
2022/09/20	0	0.00	2	18.20	18.20	-2	799	-0.25%
2022/09/19	1	18.20	0	0.00	18.10	1	802	0.12%
2022/09/15	0	0.00	3	18.75	18.60	-3	809	-0.37%
2022/09/14	2	18.60	0	0.00	18.60	2	812	0.25%
2022/09/13	1	18.80	0	0.00	18.80	1	818	0.12%
2022/09/05	1	18.70	0	0.00	18.70	1	826	0.12%
2022/08/26	1	19.65	0	0.00	19.75	1	812	0.12%
2022/08/22	0	0.00	1	19.95	19.75	-1	795	-0.13%
2022/08/19	1	20.25	2	20.18	20.00	-1	778	-0.13%
2022/08/18	2	19.15	3	19.80	19.80	-1	718	-0.14%
2022/08/17	0	0.00	1	18.55	18.45	-1	657	-0.15%
2022/08/16	1	18.40	3	18.47	18.40	-2	664	-0.30%
2022/08/12	0	0.00	2	18.50	18.85	-2	631	-0.32%
2022/08/11	0	19.20	0	0.00	18.40	0	629	0.00%
2022/08/10	1	18.05	1	18.05	18.20	0	640	0.00%
2022/08/09	2	18.05	2	18.25	18.05	0	650	0.00%
2022/08/08	4	18.09	0	0.00	18.05	4	675	0.59%
2022/08/05	4	18.00	0	0.00	18.05	4	679	0.59%
2022/08/04	2	17.68	2	17.83	17.65	0	680	0.00%
2022/08/03	1	18.10	0	0.00	17.95	1	700	0.14%
2022/08/02	0	0.00	1	18.45	18.15	-1	706	-0.14%
2022/07/19	1	18.20	1	18.30	18.35	0	724	0.00%
2022/07/18	0	0.00	4	18.40	18.35	-4	716	-0.56%
2022/07/15	0	0.00	0.3	20.25	20.00	-0.3	702	-0.04%
2022/07/14	3	20.00	0	0.00	20.05	3	667	0.45%
2022/07/12	4	19.50	1	19.45	19.20	3	663	0.45%
2022/07/11	5	20.40	0	0.00	20.25	5	647	0.77%
2022/07/08	1	21.60	2	21.65	21.60	-1	621	-0.16%
2022/07/05	1	21.05	1	21.05	20.95	0	640	0.00%
2022/07/04	2	20.63	0	0.00	20.50	2	640	0.31%
2022/06/29	1	22.60	0	0.00	22.55	1	655	0.15%
2022/06/24	0	0.00	1	23.05	22.65	-1	722	-0.14%
2022/06/22	1.3	22.89	0	0.00	22.80	1.3	913	0.14%
2022/06/20	2	23.30	32	23.18	22.50	-30	967	-3.10%
2022/06/16	1	23.60	1	23.80	23.55	0	1,050	0.00%
2022/06/14	0	0.00	0.3	23.80	23.90	-0.3	1,102	-0.02%
2022/06/10	0	0.00	2	24.75	24.70	-2	1,131	-0.18%
2022/06/06	0	0.00	1	25.15	25.10	-1	1,187	-0.08%
2022/06/02	2	25.15	2	25.25	25.20	0	1,198	0.00%
2022/05/27	0	24.95	0	0.00	24.85	0	1,242	0.00%
2022/05/26	1	25.10	2	25.10	24.75	-1	1,261	-0.08%
2022/05/24	3	25.18	2	25.15	24.85	1	1,273	0.08%
2022/05/20	4	24.93	0	0.00	24.80	4	1,275	0.31%
2022/05/19	0	0.00	26	24.55	24.85	-26	1,280	-2.03%
2022/05/18	25	25.05	0	0.00	24.90	25	1,293	1.93%
2022/05/16	0	24.80	0	0.00	24.30	0	1,290	0.00%
2022/05/12	0	0.00	1	24.10	23.85	-1	1,263	-0.08%
2022/05/10	0	0.00	20	23.70	24.25	-20	1,240	-1.61%
2022/05/05	0	0.00	1.5	24.47	24.50	-1.5	1,246	-0.12%
2022/05/04	0	0.00	1	24.20	24.35	-1	1,242	-0.08%
2022/04/29	0	0.00	2	23.75	23.75	-2	1,254	-0.16%
2022/04/27	2	23.00	2	22.55	22.85	0	1,267	0.00%
2022/04/25	1	23.15	0	0.00	23.30	1	1,267	0.08%
2022/04/22	0	0.00	2	23.95	23.85	-2	1,265	-0.16%
2022/04/21	1	24.05	0	0.00	24.00	1	1,276	0.08%
2022/04/20	1	24.20	0	0.00	23.95	1	1,284	0.08%
2022/04/18	2	23.45	0	0.00	23.50	2	1,345	0.15%
2022/04/14	2	23.98	0	0.00	24.00	2	1,403	0.14%
2022/04/13	0	0.00	10	24.00	24.10	-10	1,403	-0.71%
2022/04/12	1	23.70	0	0.00	23.80	1	1,410	0.07%
2022/04/11	7	24.22	2	24.05	24.05	5	1,402	0.36%
2022/04/07	10	23.85	1	23.80	23.70	9	1,405	0.64%
2022/04/06	1	23.85	0	0.00	23.70	1	1,389	0.07%
2022/04/01	7	23.89	0	0.00	24.05	7	1,384	0.51%
2022/03/31	8	23.91	1	24.10	23.90	7	1,385	0.51%
2022/03/30	1	24.05	0	0.00	24.10	1	1,374	0.07%
2022/03/29	4	23.91	0	0.00	23.95	4	1,369	0.29%
2022/03/28	8.5	24.12	3	24.23	24.20	5.5	1,341	0.41%
2022/03/25	18.4	25.86	14	26.59	25.65	4.4	1,263	0.34%
2022/03/24	10	28.30	2	28.20	28.50	8	1,156	0.69%
2022/03/23	1	28.00	14	27.84	28.25	-13	1,142	-1.14%
2022/03/22	6	27.99	15	27.36	27.90	-9	1,118	-0.80%
2022/03/21	15	27.38	25.8	27.56	27.40	-10.8	1,096	-0.99%
2022/03/18	37	26.47	32	26.60	26.60	5	1,063	0.47%
2022/03/15	36	25.78	0	0.00	25.75	36	1,059	3.40%
2022/03/14	0	0.00	3	26.25	26.35	-3	1,118	-0.27%
2022/03/09	9	24.59	0	0.00	24.80	9	1,287	0.70%
2022/03/08	0.1	23.85	0	0.00	23.80	0.1	1,424	0.01%
2022/03/07	2.1	24.80	1	24.45	24.65	1.1	1,594	0.07%
2022/03/04	0	25.70	0	0.00	25.55	0	1,733	0.00%
2022/03/03	1	26.10	0	0.00	25.80	1	1,784	0.06%
2022/03/02	1.1	25.44	30	25.80	25.95	-28.9	1,833	-1.58%
2022/02/23	0	0.00	5	25.20	25.20	-5	1,955	-0.26%
2022/02/21	0	25.25	14	25.43	25.40	-14	1,976	-0.71%
2022/02/17	1	24.85	0	0.00	24.75	1	1,968	0.05%
2022/02/16	7	24.79	1	24.85	24.85	6	1,986	0.30%
2022/02/15	0	0.00	0.1	24.55	24.35	-0.1	1,990	-0.01%
2022/02/11	0	0.00	0.3	24.75	24.75	-0.3	2,022	-0.01%
2022/02/10	10	24.73	0.1	24.72	24.80	9.9	2,031	0.49%
2022/02/08	0	0.00	10	23.90	24.20	-10	2,031	-0.49%
2022/02/07	0	0.00	4	23.60	23.65	-4	2,024	-0.20%
2022/01/25	1	22.95	0	0.00	22.95	1	2,024	0.05%
2022/01/24	0	0.00	1	23.25	23.35	-1	2,015	-0.05%
2022/01/21	1	23.60	0	0.00	23.55	1	2,004	0.05%
2022/01/18	1	24.70	2	24.60	24.55	-1	2,010	-0.05%
2022/01/13	0	0.00	12.1	24.45	24.35	-12.1	1,992	-0.61%
2022/01/12	12	24.98	2	25.05	24.50	10	1,987	0.50%
2022/01/11	15	25.19	0	0.00	25.05	15	1,969	0.76%
2022/01/10	10	24.78	5	24.69	24.95	5	1,921	0.26%
2022/01/07	1	23.50	0.2	23.30	23.50	0.8	1,865	0.04%
2022/01/05	0	0.00	1	24.10	24.00	-1	1,855	-0.05%
2021/12/30	0	0.00	10	24.68	24.60	-10	1,835	-0.54%
2021/12/28	5	24.25	5	24.50	24.35	0	1,825	0.00%
2021/12/27	7	24.34	1	24.25	24.25	6	1,819	0.33%
2021/12/24	6	24.07	0	0.00	24.05	6	1,822	0.33%
2021/12/23	0	0.00	1	24.25	24.05	-1	1,819	-0.05%
2021/12/22	3	23.97	0	0.00	23.95	3	1,813	0.17%
2021/12/20	1	23.95	0	0.00	23.85	1	1,815	0.06%
2021/12/17	0	0.00	6	23.50	23.50	-6	1,808	-0.33%
2021/12/16	3	23.87	0	0.00	23.90	3	1,802	0.17%
2021/12/15	3	23.82	2	23.95	23.90	1	1,798	0.06%
2021/12/14	1	23.65	0.1	23.80	23.30	0.9	1,789	0.05%
2021/12/13	20	24.05	0	0.00	23.95	20	1,771	1.13%
2021/12/09	6	24.30	1	24.00	24.10	5	1,747	0.29%
2021/12/08	22	24.54	25	24.09	24.10	-3	1,715	-0.17%
2021/12/07	41	25.01	13	25.11	25.20	28	1,637	1.71%
2021/12/06	7	24.79	14	24.50	24.45	-7	1,566	-0.45%
2021/12/03	41	24.82	9	24.74	24.65	32	1,557	2.05%
2021/12/02	68	26.34	58	25.87	25.65	10	1,447	0.69%
2021/12/01	22	28.54	29.9	28.25	28.50	-7.9	1,312	-0.60%
2021/11/30	23	28.28	90.2	28.43	28.60	-67.2	1,136	-5.91%
2021/11/29	11	26.40	0	0.00	26.00	11	992	1.11%
2021/11/26	8	25.93	27	26.18	26.40	-19	939	-2.02%
2021/11/25	3	26.50	40.1	26.12	25.55	-37.1	880	-4.21%
2021/11/24	6	24.70	1	25.10	25.00	5	793	0.63%
2021/11/23	2	24.18	3	24.60	24.25	-1	784	-0.13%
2021/11/22	21	24.96	44.2	24.87	25.05	-23.2	786	-2.95%
2021/11/19	3	23.92	27.1	24.08	24.15	-24.1	765	-3.15%
2021/11/18	1	23.71	7	23.69	23.65	-6	758	-0.79%
2021/11/17	10	23.65	46.4	23.41	23.50	-36.4	754	-4.83%
2021/11/16	0	0.00	0.5	23.40	23.40	-0.5	752	-0.07%
2021/11/15	3	23.67	47.1	23.63	23.60	-44.1	750	-5.88%
2021/11/12	0	0.00	9.3	22.71	22.85	-9.3	737	-1.26%
2021/11/11	0.3	23.08	0	0.00	23.05	0.3	734	0.04%
2021/11/10	27	23.21	18.1	23.26	23.25	8.9	734	1.21%
2021/11/09	0	0.00	3.6	22.64	22.80	-3.6	721	-0.50%
2021/11/08	0	0.00	1.1	22.73	22.50	-1.1	739	-0.15%
2021/11/03	2	21.95	0	0.00	21.95	2	905	0.22%
2021/11/02	10	21.70	4	21.65	21.70	6	938	0.64%
2021/11/01	1	21.75	1	21.75	21.80	0	946	0.00%
2021/10/29	20	21.70	0	0.00	21.55	20	962	2.08%
2021/10/27	0	0.00	73	21.03	21.55	-73	996	-7.32%
2021/10/26	0	0.00	8	21.09	21.00	-8	1,011	-0.79%
2021/10/22	0	0.00	2	20.50	20.50	-2	1,068	-0.19%
2021/10/15	0	0.00	4	20.00	20.20	-4	1,237	-0.32%
2021/10/14	2	19.65	2	19.89	19.70	0	1,254	0.00%
2021/10/13	1	19.85	2.1	19.88	19.80	-1.1	1,278	-0.09%
2021/10/12	0	0.00	5	20.15	20.25	-5	1,319	-0.38%
2021/10/07	1	19.70	1	20.20	20.20	0	1,398	0.00%
2021/10/06	2	19.50	2	19.45	19.50	0	1,425	0.00%
2021/10/05	1	18.90	0	0.00	19.55	1	1,454	0.07%
2021/10/04	5	19.23	2	19.39	19.10	3	1,498	0.20%
2021/10/01	27	19.90	0	0.00	19.60	27	1,503	1.80%
2021/09/30	3	20.15	6.5	20.18	20.25	-3.5	1,501	-0.23%
2021/09/29	4.1	20.06	0	0.00	20.05	4.1	1,513	0.27%
2021/09/28	3	20.28	2	20.37	20.40	1	1,538	0.06%
2021/09/27	0.4	20.35	0	0.00	20.45	0.4	1,558	0.03%
2021/09/24	1	20.35	1	20.40	20.30	0	1,563	0.00%
2021/09/23	1	20.40	0	0.00	20.25	1	1,567	0.06%
2021/09/22	20	20.28	0	0.00	20.30	20	1,573	1.27%
2021/09/17	3	20.95	4	21.02	21.00	-1	1,574	-0.06%
2021/09/16	1	21.40	1	21.15	21.10	0	1,591	0.00%
2021/09/15	1	21.15	1	21.29	21.20	0	1,615	0.00%
2021/09/10	2	21.55	0	0.00	21.35	2	1,642	0.12%
2021/09/09	2	21.40	0	0.00	21.40	2	1,653	0.12%
2021/09/08	6	21.62	2	21.66	21.10	4	1,676	0.24%
2021/09/07	1	22.25	1	22.43	22.20	0	1,663	0.00%
2021/09/03	8	23.15	0	0.00	23.05	8	1,671	0.48%
2021/09/02	6	23.02	5	23.18	22.90	1	1,666	0.06%
2021/09/01	0	0.00	37	23.07	22.90	-37	1,662	-2.23%
2021/08/31	0	0.00	2	23.55	23.25	-2	1,659	-0.12%
2021/08/30	5	23.55	0	0.00	23.60	5	1,661	0.30%
2021/08/27	10	23.25	65	23.52	23.25	-55	1,659	-3.31%
2021/08/26	10	22.13	11	23.02	23.05	-1	1,650	-0.06%
2021/08/25	7	23.91	17	24.09	23.80	-10	1,628	-0.61%
2021/08/24	7	23.99	11	24.25	23.85	-4	1,614	-0.25%
2021/08/23	3	23.95	13	23.82	24.00	-10	1,605	-0.62%
2021/08/19	0	0.00	2	23.10	22.90	-2	1,592	-0.13%
2021/08/18	5	23.00	0	0.00	23.70	5	1,591	0.31%
2021/08/17	0	0.00	6	23.00	23.00	-6	1,591	-0.38%
2021/08/16	0	0.00	6	22.44	22.70	-6	1,584	-0.38%
2021/08/13	0	0.00	3.2	22.58	22.30	-3.2	1,582	-0.20%
2021/08/12	12	22.91	9	22.76	22.80	3	1,579	0.19%
2021/08/11	23	24.07	39.3	25.18	23.05	-16.3	1,570	-1.04%
2021/08/10	11.5	24.58	6	24.23	24.15	5.5	1,488	0.37%
2021/08/09	23	24.92	50	25.02	25.15	-27	1,481	-1.82%
2021/08/06	8	25.08	7	25.07	25.45	1	1,465	0.07%
2021/08/05	13	24.80	2	24.95	24.85	11	1,463	0.75%
2021/08/04	38	24.82	6	24.93	24.70	32	1,505	2.13%
2021/08/03	21	24.58	0	0.00	24.80	21	1,528	1.37%
2021/08/02	15	23.57	0	0.00	24.35	15	1,537	0.98%
2021/07/30	1	23.20	0	0.00	23.20	1	1,530	0.07%
2021/07/29	3	23.75	1	24.10	24.00	2	1,532	0.13%
2021/07/28	9	24.02	13	23.70	24.20	-4	1,540	-0.26%
2021/07/27	19	24.28	5	24.72	24.10	14	1,577	0.89%
2021/07/26	6	24.41	3	24.42	24.60	3	1,623	0.18%
2021/07/23	1	23.80	2	24.00	23.55	-1	1,715	-0.06%
2021/07/22	2	23.68	1	23.60	23.50	1	2,165	0.05%
2021/07/21	21	23.43	4	23.71	23.85	17	2,273	0.75%
2021/07/20	45	23.19	1	23.45	23.15	44	2,279	1.93%
2021/07/19	24	23.14	1.9	23.41	23.65	22.1	2,290	0.97%
2021/07/16	23	23.28	16.8	23.35	23.25	6.2	2,299	0.27%
2021/07/15	4	22.94	3	23.00	22.75	1	2,268	0.04%
2021/07/14	43	22.83	14	23.00	23.05	29	2,260	1.28%
2021/07/13	2	22.55	5	22.70	22.25	-3	2,243	-0.13%
2021/07/09	22	22.18	15	22.31	22.35	7	2,229	0.31%
2021/07/08	0	0.00	2	21.55	21.80	-2	2,259	-0.09%
2021/07/07	2	21.30	2	21.20	21.25	0	2,349	0.00%
2021/07/06	4	21.84	0	0.00	21.65	4	2,477	0.16%
2021/07/05	11	22.25	5	22.02	22.00	6	2,520	0.24%
2021/07/02	0	0.00	3	21.65	21.75	-3	2,548	-0.12%
2021/07/01	0	0.00	3	21.20	21.10	-3	2,752	-0.11%
2021/06/29	11	21.47	4	21.20	21.05	7	2,958	0.24%
2021/06/24	0	0.00	71	20.97	21.45	-71	3,126	-2.27%
2021/06/23	2	20.70	9	20.75	20.70	-7	3,117	-0.22%
2021/06/22	0	0.00	2	20.60	20.60	-2	3,115	-0.06%
2021/06/21	2	21.20	24	20.83	20.60	-22	3,114	-0.71%
2021/06/18	12	20.75	0	0.00	20.95	12	3,111	0.39%
2021/06/17	28	20.99	2	20.90	21.00	26	3,118	0.83%
2021/06/16	1	20.60	5	20.75	20.40	-4	3,120	-0.13%
2021/06/11	1	20.30	1	20.45	20.45	0	3,138	0.00%
2021/06/09	0	0.00	1	20.40	20.30	-1	3,223	-0.03%
2021/06/04	2	20.53	0	0.00	20.25	2	3,282	0.06%
2021/06/03	0	0.00	10	20.20	20.50	-10	3,301	-0.30%
2021/06/01	50	20.70	0	0.00	20.50	50	3,381	1.48%
2021/05/31	1	20.35	0	0.00	20.20	1	3,453	0.03%
2021/05/28	0	0.00	2	20.20	20.20	-2	3,508	-0.06%
2021/05/27	4	19.78	0	20.00	19.80	4	3,742	0.11%
2021/05/26	8	19.69	0	0.00	19.85	8	4,000	0.20%
2021/05/24	0	0.00	4	19.50	19.25	-4	4,416	-0.09%
2021/05/21	0	0.00	20	18.93	19.30	-20	4,418	-0.45%
2021/05/19	0	0.00	1	19.00	18.70	-1	4,434	-0.02%
2021/05/18	14	18.45	0	0.00	18.50	14	4,419	0.32%
2021/05/17	10	17.50	32	17.13	17.00	-22	4,403	-0.50%
2021/05/14	5	18.83	46	19.79	18.70	-41	4,374	-0.94%
2021/05/13	50	19.36	0	0.00	18.80	50	4,348	1.15%
2021/05/12	15	19.29	6	19.31	19.10	9	4,310	0.21%
2021/05/11	3	20.93	3	21.08	20.75	0	4,256	0.00%
2021/05/06	0	0.00	1	21.15	21.40	-1	4,174	-0.02%
2021/05/05	12	21.03	4	21.30	21.10	8	4,152	0.19%
2021/05/04	37	21.00	30	21.39	20.90	7	4,132	0.17%
2021/05/03	31	23.22	32	23.01	22.60	-1	4,087	-0.02%
2021/04/29	24	24.96	14	25.11	24.85	10	4,015	0.25%
2021/04/28	61	25.82	48	25.59	26.05	13	3,866	0.34%
2021/04/27	14	22.91	61	22.70	23.70	-47	3,400	-1.38%
2021/04/26	6	21.67	2	21.98	21.70	4	3,268	0.12%
2021/04/23	2	21.40	0	0.00	21.50	2	3,238	0.06%
2021/04/22	5	21.13	8	21.30	20.95	-3	3,217	-0.09%
2021/04/21	6	21.31	1	21.45	21.30	5	3,184	0.16%
2021/04/20	17	21.42	11	21.48	21.50	6	3,172	0.19%
2021/04/19	5	21.10	21	21.08	21.15	-16	3,153	-0.51%
2021/04/16	1	21.30	1	21.65	21.25	0	3,120	0.00%
2021/04/15	1	21.60	1	21.45	21.20	0	3,098	0.00%
2021/04/14	26	21.16	31	21.49	21.40	-5	3,068	-0.16%
2021/04/13	16	22.67	11	22.55	22.25	5	2,991	0.17%
2021/04/12	101	22.80	94.4	22.95	23.35	6.6	2,883	0.23%	大買/
2021/04/09	46	21.34	14	21.36	21.25	32	2,740	1.17%
2021/04/08	27	21.93	5	22.11	21.85	22	2,681	0.82%
2021/04/07	122	22.01	86	22.09	22.30	36	2,618	1.37%	大買/
2021/04/06	16	20.76	17	20.73	20.95	-1	2,388	-0.04%
2021/04/01	3	19.23	3	18.82	19.05	0	2,202	0.00%
2021/03/31	7	19.00	14	18.97	18.95	-7	2,165	-0.32%
2021/03/30	14	19.33	7	19.18	19.30	7	2,140	0.33%
2021/03/29	20	19.03	5	19.04	19.40	15	2,048	0.73%
2021/03/26	3	18.35	0	0.00	18.40	3	1,952	0.15%
2021/03/25	6	18.45	0.1	18.40	18.45	5.9	1,930	0.31%
2021/03/24	1	18.28	5	18.29	18.45	-4	1,917	-0.21%
2021/03/23	3	18.63	4	18.33	18.25	-1	1,906	-0.05%
2021/03/22	10	18.75	13	18.74	18.65	-3	1,889	-0.16%
2021/03/19	13	18.73	11	18.64	18.60	2	1,865	0.11%
2021/03/17	0	0.00	6.5	18.60	18.45	-6.5	1,818	-0.36%
2021/03/16	2	18.65	8	18.57	18.60	-6	1,800	-0.33%
2021/03/15	13	18.62	12	18.68	18.60	1	1,767	0.06%
2021/03/12	6	17.75	0	0.00	18.00	6	1,698	0.35%
2021/03/11	3	17.60	0	0.00	17.60	3	1,684	0.18%
2021/03/10	5	18.03	17	18.04	17.55	-12	1,663	-0.72%
2021/03/09	5	17.80	5	17.26	17.50	0	1,632	0.00%
2021/03/08	9	17.79	6	17.98	17.70	3	1,611	0.19%
2021/03/05	30	18.40	40	17.99	17.95	-10	1,581	-0.63%
2021/03/04	64	18.07	3	18.82	18.40	61	1,529	3.99%
2021/03/03	30	17.95	16	17.85	17.90	14	1,444	0.97%
2021/03/02	27.1	19.25	39.1	19.39	18.50	-12.1	1,377	-0.88%
2021/02/26	35	19.34	23	19.23	19.40	12	1,134	1.06%
2021/02/25	47.5	18.31	19.3	18.33	18.50	28.2	880	3.20%
2021/02/24	33.5	16.05	17.7	16.48	16.85	15.8	602	2.62%
2021/02/23	1	15.05	0.3	15.10	15.35	0.7	454	0.15%
2021/02/22	1	15.20	1	15.30	15.10	0	444	0.00%
2021/02/19	6	15.23	0	15.00	15.15	6	422	1.42%
2021/02/18	2	14.75	18	14.80	14.95	-16	400	-4.00%
2021/02/05	0	14.25	0	0.00	14.25	0	382	0.01%
2021/02/02	0	0.00	2	14.15	14.30	-2	383	-0.52%
2021/02/01	0	0.00	1	14.30	14.25	-1	381	-0.26%
2021/01/27	1	14.90	7	14.76	14.70	-6	367	-1.63%
2021/01/26	2	15.08	21.6	14.84	14.95	-19.6	357	-5.48%
2021/01/25	17	15.12	1	15.05	15.15	16	344	4.64%
2021/01/22	5	14.57	1	14.65	14.85	4	311	1.29%
2021/01/14	3	14.53	0	0.00	14.50	3	255	1.17%
2021/01/12	4	14.48	2	14.60	14.55	2	243	0.82%
2021/01/08	1	14.31	1	14.40	14.45	0	233	0.00%
2021/01/06	0.4	14.40	0	0.00	14.25	0.4	227	0.18%
2020/12/31	0	0.00	0.1	14.25	14.35	-0.1	229	-0.03%
2020/12/28	0	0.00	0.1	14.31	14.40	-0.1	222	-0.03%
2020/12/25	0	0.00	13	14.30	14.35	-13	221	-5.86%
2020/12/18	1	14.50	1	14.60	14.50	0	221	0.00%
2020/12/09	0	0.00	3	14.65	14.55	-3	214	-1.40%
2020/12/01	1	14.65	1	14.70	14.80	0	206	0.00%
2020/11/30	1	14.40	0	0.00	14.45	1	195	0.51%
2020/11/27	0	0.00	5	14.35	14.40	-5	194	-2.57%
2020/11/23	5	14.35	0	0.00	14.35	5	208	2.40%
2020/11/20	1	14.05	0	0.00	14.10	1	217	0.46%
2020/11/11	1	13.80	2	13.80	13.75	-1	261	-0.38%
2020/11/09	1	13.45	2	13.50	13.50	-1	266	-0.38%
2020/11/06	0	0.00	21	13.32	13.40	-21	269	-7.79%
2020/11/05	0	0.00	0	13.05	13.15	0	269	-0.01%
2020/11/04	0	0.00	0	13.15	13.05	0	275	-0.02%
2020/10/29	0	0.00	4	12.90	12.90	-4	300	-1.33%
2020/10/26	0	0.00	5	13.05	13.05	-5	304	-1.64%
2020/10/23	0	0.00	5	13.15	13.10	-5	306	-1.63%
2020/10/22	0	0.00	1	13.10	13.20	-1	312	-0.32%
2020/10/19	2.3	13.34	0	0.00	13.30	2.3	325	0.70%
2020/10/16	0	0.00	5	13.30	13.40	-5	328	-1.52%
2020/10/12	4	13.05	0	0.00	13.25	4	340	1.17%
2020/10/08	3	12.85	0	0.00	12.80	3	343	0.87%
2020/10/06	3.1	12.80	3	12.73	12.80	0.1	355	0.03%
2020/10/05	0	0.00	2	12.65	12.70	-2	368	-0.54%
2020/09/30	15	12.76	0	0.00	12.70	15	385	3.89%
2020/09/29	0	0.00	1	12.70	12.65	-1	399	-0.25%
2020/09/16	5	13.75	5	13.70	13.75	0	468	0.00%
2020/08/27	3	14.25	0	0.00	14.30	3	578	0.52%
2020/08/26	5	15.55	0	0.00	15.55	5	567	0.88%
2020/08/25	4	15.50	0	0.00	15.55	4	561	0.71%
2020/08/24	3	15.35	3	15.45	15.40	0	558	0.00%
2020/08/20	2	15.05	0	0.00	15.10	2	563	0.35%
2020/08/17	0	0.00	1	15.45	15.45	-1	552	-0.18%
2020/08/14	6	15.63	0	0.00	15.60	6	542	1.11%
2020/08/07	3	15.55	10	15.58	15.60	-7	559	-1.25%
2020/08/06	8	15.40	3	15.50	15.60	5	556	0.90%
2020/08/05	0	0.00	1	15.25	15.30	-1	556	-0.18%
2020/07/31	0	0.00	4	15.20	15.20	-4	576	-0.69%
2020/07/24	0	0.00	2	15.25	15.25	-2	589	-0.34%
2020/07/22	2	15.45	1	15.50	15.50	1	598	0.17%
2020/07/17	1	15.40	0	0.00	15.35	1	611	0.16%
2020/07/07	6	15.65	0	0.00	15.65	6	600	1.00%
2020/07/03	12	15.65	4	15.64	15.70	8	595	1.34%
2020/06/29	0	0.00	5	15.45	15.25	-5	599	-0.83%
2020/06/24	0	0.00	3	15.55	15.55	-3	601	-0.50%
2020/06/23	0	0.00	7	15.60	15.55	-7	620	-1.13%
2020/06/22	0	0.00	9	15.50	15.50	-9	615	-1.46%
2020/06/19	7	15.49	5	15.50	15.50	2	611	0.33%
2020/06/18	5	15.50	5	15.45	15.45	0	608	0.00%
2020/06/17	11	15.16	10	15.30	15.30	1	598	0.17%
2020/06/16	10	15.20	10	15.10	15.20	0	598	0.00%
2020/06/12	3	14.50	1	14.85	14.85	2	611	0.33%
2020/06/08	2	15.38	1	15.35	15.30	1	643	0.16%
2020/06/05	1	15.50	0	0.00	15.50	1	631	0.16%
2020/06/01	0	0.00	10	15.05	15.05	-10	621	-1.61%
2020/05/27	0	0.00	10	15.10	15.10	-10	610	-1.64%
2020/05/26	0	0.00	2	15.00	15.00	-2	607	-0.33%
2020/05/21	0	0.00	1	15.15	15.15	-1	614	-0.16%
2020/05/19	1.1	14.99	0	0.00	14.95	1.1	629	0.17%
2020/05/15	0.1	15.10	0	0.00	15.15	0.1	618	0.02%
2020/05/14	4	15.10	10	15.10	15.00	-6	616	-0.97%
2020/05/13	4	15.53	0	0.00	15.50	4	607	0.66%
2020/05/12	4	15.33	0	0.00	15.70	4	605	0.66%
2020/05/08	15	15.12	0	0.00	15.10	15	586	2.56%
2020/05/07	0	0.00	1	15.05	15.05	-1	586	-0.17%
2020/05/06	4	15.04	2	15.08	14.95	2	587	0.34%
2020/05/05	2	14.95	0	0.00	15.00	2	589	0.34%
2020/05/04	6	14.88	0	0.00	15.00	6	591	1.01%
2020/04/29	0	0.00	6	15.00	15.10	-6	608	-0.99%
2020/04/28	5	14.90	0	0.00	14.95	5	616	0.81%
2020/04/27	0	0.00	15	14.93	14.95	-15	635	-2.36%
2020/04/24	0	0.00	6	14.83	14.80	-6	626	-0.96%
2020/04/23	20	14.76	4	14.70	14.70	16	622	2.57%
2020/04/22	1	14.30	0	0.00	14.60	1	622	0.16%
2020/04/21	5	14.59	0	0.00	14.50	5	614	0.81%
2020/04/20	0	0.00	12	14.70	14.80	-12	615	-1.95%
2020/04/17	1	14.65	0	0.00	14.80	1	614	0.16%
2020/04/16	2	14.55	0	0.00	14.85	2	614	0.33%
2020/04/15	13	14.74	0	0.00	14.75	13	610	2.13%
2020/04/13	15	14.50	0	0.00	14.35	15	606	2.47%
2020/04/10	1	14.00	0	0.00	14.10	1	600	0.17%
2020/04/09	0	0.00	12	13.95	13.95	-12	603	-1.99%
2020/04/07	3	13.85	0	0.00	13.70	3	591	0.51%
2020/04/06	4	13.60	2	13.53	13.60	2	584	0.34%
2020/04/01	2	13.25	0	0.00	13.30	2	585	0.34%
2020/03/31	2	13.50	4	13.49	13.35	-2	587	-0.34%
2020/03/30	5	13.03	0	0.00	13.30	5	581	0.86%
2020/03/27	6	13.15	5	13.15	13.20	1	576	0.17%
2020/03/26	5	11.97	0	0.00	12.25	5	554	0.90%
2020/03/24	0	0.00	0	11.25	11.15	0	551	0.00%
2020/03/19	0	10.00	0	0.00	9.95	0	539	0.00%
2020/03/18	3	11.27	10	11.10	11.05	-7	526	-1.33%
2020/03/13	0	0.00	2	11.65	11.70	-2	519	-0.38%
2020/03/12	1	12.80	0	0.00	12.70	1	513	0.19%
2020/03/11	0	13.55	0	0.00	13.55	0	503	0.00%
2020/03/02	0	0.00	1	13.70	13.50	-1	544	-0.18%
2020/02/27	0	0.00	1	13.60	13.50	-1	541	-0.18%
2020/02/26	2	13.92	0	0.00	13.90	2	542	0.37%
2020/02/25	0	0.00	1	13.95	13.85	-1	545	-0.18%
2020/02/20	0	0.00	7	14.40	14.50	-7	567	-1.23%
2020/02/10	0	0.00	2	13.70	14.00	-2	798	-0.25%
2020/02/04	1	14.00	0	0.00	14.05	1	866	0.12%
2020/01/30	0	0.00	33	14.79	14.40	-33	874	-3.77%
2020/01/17	5	16.00	0	0.00	16.00	5	913	0.55%
2020/01/16	2	16.00	0	0.00	15.95	2	964	0.21%
2020/01/15	3	16.05	0	0.00	16.00	3	1,017	0.29%
2020/01/14	0	0.00	2	16.25	16.15	-2	1,148	-0.17%
2020/01/13	23	16.18	0	0.00	16.15	23	1,358	1.69%
2020/01/02	0	0.00	5	16.35	16.40	-5	1,447	-0.35%
2019/12/31	3	16.37	0	0.00	16.35	3	1,493	0.20%
2019/12/27	4	16.35	0	0.00	16.30	4	1,521	0.26%
2019/12/24	1	16.30	0	0.00	16.20	1	1,558	0.06%
2019/12/20	18	16.39	0	0.00	16.25	18	1,589	1.13%
2019/12/19	1	16.40	0	0.00	16.30	1	1,609	0.06%
2019/12/18	0	0.00	1	16.25	16.25	-1	1,607	-0.06%
2019/12/13	1	15.95	0	0.00	15.95	1	1,640	0.06%
2019/12/12	5	16.45	0	0.00	16.10	5	1,637	0.31%
2019/12/10	0	0.00	2	16.40	16.40	-2	1,668	-0.12%
2019/12/09	2	16.50	0	0.00	16.35	2	1,682	0.12%
2019/12/06	1	16.25	0	0.00	16.15	1	1,694	0.06%
2019/12/05	0	0.00	1	16.25	16.20	-1	1,787	-0.06%
2019/12/03	1	16.05	2	16.05	16.15	-1	1,858	-0.05%
2019/11/25	0	0.00	5	16.15	16.05	-5	2,000	-0.25%
2019/11/19	2	16.50	2	16.40	16.35	0	2,158	0.00%
2019/11/18	2	16.55	1	16.40	16.35	1	2,207	0.05%
2019/11/15	4	16.24	5	16.32	16.40	-1	2,219	-0.05%
2019/11/14	1	17.50	1	17.30	17.60	0	2,155	0.00%
2019/11/13	0	0.00	2.1	17.43	17.55	-2.1	2,149	-0.10%
2019/11/11	3	17.10	0	0.00	17.00	3	2,174	0.14%
2019/11/06	1	16.70	0	0.00	16.80	1	2,176	0.05%
2019/11/01	4	16.85	0	0.00	17.25	4	2,179	0.18%
2019/10/29	0	0.00	9	16.98	16.65	-9	2,160	-0.42%
2019/10/25	2	16.95	10	17.06	16.95	-8	2,186	-0.37%
2019/10/24	4	17.66	4	17.58	17.45	0	2,192	0.00%
2019/10/23	1	17.95	4	17.84	17.70	-3	2,172	-0.14%
2019/10/22	33	17.86	28	17.88	17.80	5	2,203	0.23%
2019/10/21	76	17.02	52	17.30	17.90	24	2,085	1.15%
2019/10/18	0	0.00	0.1	16.20	16.30	-0.1	1,888	0.00%
2019/10/16	9.7	16.06	9	16.08	16.00	0.7	1,901	0.03%
2019/10/15	0	0.00	1	16.20	16.20	-1	1,898	-0.05%
2019/10/14	10	15.91	12	15.86	15.95	-2	1,883	-0.11%
2019/10/09	6	15.94	2	15.85	15.80	4	1,900	0.21%
2019/10/08	0	0.00	2	16.00	16.05	-2	1,909	-0.10%
2019/10/07	26	16.05	22	16.07	16.10	4	1,907	0.21%
2019/10/04	0	0.00	1	15.70	15.65	-1	1,907	-0.05%
2019/10/03	0	0.00	1	15.65	15.70	-1	1,959	-0.05%
2019/10/02	0	0.00	8.8	15.35	15.35	-8.8	2,020	-0.44%
2019/10/01	2	15.60	5.1	15.45	15.50	-3.1	2,078	-0.15%
2019/09/27	0	0.00	6	15.67	15.60	-6	2,078	-0.29%
2019/09/26	2	15.95	1	15.80	15.95	1	2,118	0.05%
2019/09/25	11	15.79	0	0.00	15.70	11	2,144	0.51%
2019/09/24	6	15.83	10	15.72	15.95	-4	2,151	-0.19%
2019/09/23	7	15.50	0	0.00	15.50	7	2,144	0.33%
2019/09/16	1	15.80	7	15.88	15.80	-6	2,144	-0.28%
2019/09/12	1	16.25	8	16.34	16.20	-7	2,139	-0.33%
2019/09/10	1	16.05	9	16.14	16.00	-8	2,112	-0.38%
2019/09/09	11	17.23	3	16.78	16.30	8	2,085	0.38%
2019/09/06	9	16.71	5	16.44	16.70	4	1,991	0.20%
2019/09/05	0	0.00	28	16.28	16.25	-28	1,950	-1.44%
2019/09/04	9	15.80	0	0.00	15.85	9	1,924	0.47%
2019/09/03	2	15.70	0	0.00	15.55	2	1,922	0.10%
2019/09/02	21	15.79	1	15.75	15.65	20	1,908	1.05%
2019/08/30	2	15.90	16	15.87	15.95	-14	1,886	-0.74%
2019/08/29	8	15.92	2	15.90	15.85	6	1,865	0.32%
2019/08/28	16	15.63	0	0.00	15.60	16	1,828	0.87%
2019/08/27	12	15.03	10	15.20	15.10	2	1,797	0.11%
2019/08/26	4	16.45	15	16.10	16.10	-11	1,793	-0.61%
2019/08/23	10	16.80	2	16.35	16.65	8	1,785	0.45%
2019/08/22	2	16.35	5	16.20	16.25	-3	1,744	-0.17%
2019/08/21	0	0.00	12	15.87	16.25	-12	1,716	-0.70%
2019/08/20	10	15.55	20	15.60	15.60	-10	1,659	-0.60%
2019/08/19	0	0.00	1	15.55	15.45	-1	1,637	-0.06%
2019/08/16	0	0.00	1	15.65	15.30	-1	1,610	-0.06%
2019/08/15	1.7	15.56	3	15.45	15.60	-1.3	1,586	-0.08%
2019/08/14	0	0.00	1	15.75	15.20	-1	1,546	-0.06%
2019/08/13	12	15.24	6	15.33	15.40	6	1,526	0.39%
2019/08/12	3	14.90	0	0.00	15.00	3	1,499	0.20%
2019/08/07	0	0.00	12	14.92	14.95	-12	1,496	-0.80%
2019/08/06	0	0.00	3	14.50	14.50	-3	1,492	-0.20%
2019/08/02	2	15.00	1	15.10	15.10	1	1,486	0.07%
2019/08/01	4	15.35	0	0.00	15.35	4	1,484	0.27%
2019/07/31	1	15.40	0	0.00	15.45	1	1,491	0.07%
2019/07/30	5	15.21	5	15.29	15.60	0	1,513	0.00%
2019/07/29	0	0.00	2	15.80	15.75	-2	1,465	-0.14%
2019/07/26	1	16.10	1	16.25	16.25	0	1,444	0.00%
2019/07/25	2	15.68	4.8	15.94	16.15	-2.8	1,408	-0.20%
2019/07/24	34	15.55	30	15.73	15.70	4	1,376	0.29%
2019/07/23	2.3	15.10	0	0.00	15.10	2.3	1,291	0.18%
2019/07/22	4	15.10	0	0.00	15.10	4	1,277	0.31%
2019/07/18	1	15.10	0	0.00	14.70	1	1,247	0.08%
2019/07/17	1	15.05	1	15.15	15.10	0	1,221	0.00%
2019/07/16	2	15.30	2	15.10	15.05	0	1,206	0.00%
2019/07/15	0	0.00	22	15.19	15.15	-22	1,201	-1.83%
2019/07/12	7	15.00	7	14.96	14.90	0	1,174	0.00%
2019/07/11	2	15.05	0	0.00	15.20	2	1,157	0.17%
2019/07/10	13	15.05	9	14.87	15.10	4	1,138	0.35%
2019/07/09	31	14.60	12	14.95	14.50	19	1,090	1.74%
2019/07/08	16	15.43	6	15.53	15.35	10	1,020	0.98%
2019/07/05	66	15.13	64	15.26	15.10	2	951	0.21%
2019/07/04	1	14.35	0	0.00	14.45	1	884	0.11%
2019/07/03	21	14.59	2	14.40	14.20	19	871	2.18%
2019/07/02	2	14.18	1	14.11	14.75	1	811	0.12%
2019/07/01	0	0.00	2	13.90	13.80	-2	765	-0.26%
2019/06/28	1	13.50	100	13.55	13.55	-99	750	-13.19%
2019/06/26	3	13.35	0	0.00	13.30	3	728	0.41%
2019/06/25	103	13.39	0	0.00	13.35	103	729	14.12%	大買/鉅額交易
2019/06/24	1	13.05	0	0.00	13.10	1	726	0.14%
2019/06/20	0	0.00	4	13.30	13.30	-4	737	-0.54%
2019/06/19	0	0.00	1	12.90	12.90	-1	729	-0.14%
2019/06/14	0	0.00	2	12.85	12.80	-2	779	-0.26%
2019/06/11	7	12.90	5	12.80	12.85	2	772	0.26%
2019/06/06	0	0.00	5	12.25	12.25	-5	890	-0.56%
2019/06/05	0	0.00	10	12.50	12.50	-10	887	-1.13%
2019/06/04	7	12.97	0	0.00	12.55	7	905	0.77%
2019/05/31	10	13.10	0	0.00	13.00	10	901	1.11%
2019/05/30	4	12.65	9	12.79	13.05	-5	865	-0.58%
2019/05/27	1	12.20	0	0.00	12.20	1	771	0.13%
2019/05/07	5	12.25	32	12.18	12.10	-27	663	-4.07%
2019/05/03	2	11.85	0	0.00	11.95	2	626	0.32%
2019/05/02	2	11.65	0	0.00	11.80	2	621	0.32%
2019/04/17	14	11.82	0	0.00	11.85	14	593	2.36%
2019/04/15	0	11.75	0	0.00	11.80	0	585	0.00%
2019/04/12	0	0.00	1	11.80	11.85	-1	583	-0.17%
2019/04/10	2	12.00	0	0.00	12.00	2	575	0.35%
2019/04/09	0	12.10	0	0.00	12.10	0	574	0.00%
2019/04/08	0	12.05	0	0.00	12.05	0	573	0.00%
2019/04/01	0	11.90	0	0.00	11.90	0	560	0.00%
2019/03/29	4	12.05	0	0.00	12.15	4	554	0.72%
2019/03/28	2	12.25	0	0.00	12.10	2	550	0.36%
2019/03/26	1	12.20	0	0.00	12.20	1	532	0.19%
2019/03/25	5	12.20	2	12.35	12.20	3	517	0.58%
2019/03/22	3	12.13	0	0.00	12.05	3	500	0.60%
2019/03/21	0	12.10	1	12.30	12.15	-1	493	-0.20%
2019/03/20	3	12.35	1	12.25	12.30	2	499	0.40%
2019/03/19	4	11.62	0	11.60	11.60	4	458	0.87%
2019/03/13	0	0.00	5	11.70	11.75	-5	484	-1.03%
2019/03/11	5	11.60	0	0.00	11.85	5	353	1.42%
2019/03/08	0	11.60	2	11.95	11.55	-2	351	-0.57%
2019/03/07	2	11.50	2	11.45	11.50	0	326	0.00%
2019/02/26	0	0.00	1	11.05	10.95	-1	313	-0.32%
2019/02/19	0	0.00	0.1	11.05	11.05	-0.1	315	-0.02%
2019/02/13	1	10.90	5	11.00	11.00	-4	342	-1.17%
2019/01/18	0	0.00	2	10.40	10.40	-2	385	-0.52%
2019/01/16	0	0.00	1	10.45	10.45	-1	392	-0.25%
2019/01/14	2	10.28	0	0.00	10.25	2	396	0.50%
2019/01/08	1	10.60	0	0.00	10.60	1	411	0.24%
2018/12/19	0	0.00	1	10.80	10.75	-1	498	-0.20%
2018/12/13	2	11.15	2	11.65	11.15	0	530	0.00%
2018/12/12	2	11.20	0	0.00	11.35	2	544	0.37%
2018/12/10	2	10.85	2	11.05	10.85	0	554	0.00%
2018/12/06	0	0.00	5	10.35	10.40	-5	629	-0.79%
2018/12/04	0	0.00	0	10.80	10.85	0	700	-0.01%
2018/11/30	1	10.55	0	0.00	10.55	1	732	0.14%
2018/11/02	5	9.56	0	0.00	9.75	5	1,431	0.35%
2018/10/24	2	9.32	7	9.31	9.40	-5	1,591	-0.31%
2018/10/11	0	10.35	0	0.00	10.35	0	1,561	0.00%
2018/10/08	0	0.00	1	11.60	11.60	-1	1,569	-0.06%
2018/10/05	0	0.00	10	11.60	11.80	-10	1,569	-0.64%
2018/10/04	5	12.20	0	0.00	12.15	5	1,563	0.32%
2018/09/20	0	0.00	5	12.20	12.15	-5	1,651	-0.30%
2018/09/19	2	12.43	0	0.00	12.40	2	1,688	0.12%
2018/09/18	4	12.50	0	0.00	12.45	4	1,764	0.23%
2018/09/17	1	13.25	0	0.00	13.10	1	1,783	0.06%
2018/09/14	5	13.30	1	13.35	13.35	4	1,801	0.22%
2018/09/13	0	0.00	1	13.60	13.15	-1	1,789	-0.06%
2018/09/12	16	13.36	16	13.54	13.40	0	1,744	0.00%
2018/09/11	19	13.62	19	13.17	13.70	0	1,725	0.00%
2018/09/10	10	12.95	9	12.83	13.00	1	1,678	0.06%
2018/09/07	0	0.00	1	12.30	12.70	-1	1,645	-0.06%
2018/09/05	1	13.00	1	13.05	13.00	0	1,618	0.00%
2018/09/04	2	13.00	1	13.10	13.00	1	1,616	0.06%
2018/09/03	7	13.77	34	13.95	13.05	-27	1,593	-1.69%
2018/08/31	31	13.60	5	13.62	13.75	26	1,483	1.75%
2018/08/30	6	12.93	5	12.78	13.00	1	1,353	0.07%
2018/08/29	1	12.20	2	12.20	12.20	-1	1,286	-0.08%
2018/08/28	7	12.30	5	12.35	12.20	2	1,273	0.16%
2018/08/27	3	12.47	3	12.00	12.50	0	1,246	0.00%
2018/08/22	0	11.80	0	0.00	11.70	0	1,150	0.00%
2018/08/20	1	11.95	0	0.00	11.95	1	1,142	0.09%
2018/08/15	5	11.61	0	0.00	11.80	5	1,080	0.46%
2018/08/09	0	0.00	8	11.94	11.90	-8	1,070	-0.75%
2018/08/08	8	11.65	8	11.57	11.20	0	1,050	0.00%
2018/08/07	1	11.35	0	0.00	11.35	1	1,032	0.10%
2018/08/06	1	11.50	3	11.40	11.20	-2	1,005	-0.20%
2018/08/03	1	11.45	1	11.60	11.75	0	970	0.00%
2018/08/02	6	11.02	3	10.85	10.80	3	914	0.33%
2018/08/01	0	0.00	2	10.50	10.45	-2	873	-0.23%
2018/07/31	2	10.35	0	0.00	10.35	2	892	0.22%
2018/07/27	0	0.00	2	10.55	10.50	-2	898	-0.22%
2018/07/25	0	0.00	2	10.25	10.40	-2	954	-0.21%
2018/07/23	2	9.83	1	9.90	10.25	1	1,166	0.09%
2018/07/20	0	0.00	5	10.10	10.10	-5	1,156	-0.43%
2018/07/17	5	10.60	0	0.00	10.65	5	1,152	0.43%
2018/07/16	5	11.10	0	0.00	10.95	5	1,147	0.44%
2018/07/10	0	0.00	3	10.50	10.40	-3	1,124	-0.27%
2018/07/04	0	0.00	12	10.72	10.40	-12	1,156	-1.04%
2018/07/03	10	10.35	4	11.01	10.25	6	1,143	0.52%
2018/07/02	14	11.06	8	11.19	10.90	6	1,124	0.53%
2018/06/29	11	11.98	9	11.71	11.45	2	1,102	0.18%
2018/06/28	5	12.03	7	11.94	11.60	-2	1,059	-0.19%
2018/06/27	9	11.94	2	12.15	11.70	7	1,007	0.69%
2018/06/26	23	11.22	42	11.27	11.95	-19	920	-2.06%
2018/06/25	5	11.18	198	10.75	11.20	-193	871	-22.15%	大賣/鉅額交易
2018/06/22	0	0.00	5	10.35	10.30	-5	834	-0.60%
2018/06/21	0	0.00	5	10.60	10.50	-5	830	-0.60%
2018/06/20	0	0.00	10	10.38	10.80	-10	822	-1.22%
2018/06/15	6	10.35	0	0.00	10.35	6	797	0.75%
2018/06/14	8	10.41	10	10.56	10.45	-2	795	-0.25%
2018/06/13	0	0.00	16	10.74	10.70	-16	789	-2.03%
2018/06/12	10	10.50	39	10.58	10.60	-29	775	-3.74%
2018/06/11	0	0.00	40	10.11	10.45	-40	758	-5.27%
2018/06/08	0	0.00	5	9.98	9.96	-5	735	-0.68%
2018/06/07	7	9.86	9	9.89	9.95	-2	729	-0.27%
2018/06/06	55	9.98	8	10.03	9.82	47	726	6.47%
2018/06/05	15	9.90	0	0.00	9.92	15	716	2.09%
2018/06/01	0	0.00	4	10.08	9.95	-4	708	-0.56%
2018/05/31	12.6	9.82	12	9.95	9.83	0.6	703	0.09%
2018/05/30	7	9.72	0	0.00	9.82	7	700	1.00%
2018/05/29	2	9.80	36	9.90	10.00	-34	689	-4.93%
2018/05/28	11	9.64	2	9.70	9.62	9	684	1.32%
2018/05/23	17	9.86	1	10.15	9.95	16	678	2.36%
2018/05/22	9	10.02	11	10.38	9.99	-2	674	-0.30%
2018/05/21	9	10.05	51	10.30	10.20	-42	657	-6.38%
2018/05/18	49	9.34	36	9.58	9.68	13	633	2.05%
2018/05/17	46	9.73	33	9.77	9.61	13	622	2.09%
2018/05/16	0	0.00	30	9.42	9.42	-30	560	-5.35%
2018/05/15	3	8.64	0	0.00	8.57	3	530	0.57%
2018/05/14	0	0.00	5	8.78	8.67	-5	528	-0.95%
2018/05/11	24.4	8.69	6	8.78	8.71	18.4	527	3.48%
2018/05/09	10.4	8.72	24	8.85	8.70	-13.6	521	-2.61%
2018/05/08	26	8.97	46	9.12	8.82	-20	516	-3.88%
2018/05/07	0	0.00	2	8.69	8.63	-2	492	-0.41%
2018/05/04	3	8.47	0	0.00	8.42	3	484	0.62%
2018/05/03	30	8.54	3	8.40	8.40	27	479	5.63%
2018/05/02	0	0.00	47	8.78	9.04	-47	445	-10.56%
2018/04/30	6	8.42	1	8.22	8.22	5	419	1.19%
2018/04/27	0	0.00	2	8.15	8.15	-2	202	-0.99%
2018/04/24	8	8.20	8	8.30	8.20	0	201	0.00%
2018/04/20	2	8.36	3	8.40	8.36	-1	201	-0.50%
2018/04/19	10	8.35	0	0.00	8.35	10	205	4.86%
2018/04/18	0	0.00	9	8.60	8.39	-9	206	-4.35%
2018/04/17	6	8.38	1	8.39	8.39	5	208	2.40%
2018/04/16	6	8.43	1	8.42	8.48	5	208	2.39%
2018/04/13	10	9.55	10	9.48	8.82	0	203	0.00%
2018/04/12	0	0.00	5	8.75	9.05	-5	164	-3.04%
2018/04/11	4	8.25	0	0.00	8.23	4	155	2.57%
2018/04/10	0	0.00	1	8.68	8.22	-1	152	-0.66%
2018/02/08	16	6.56	3	6.65	6.54	13	142	9.14%
2018/02/07	27	6.56	0	0.00	6.52	27	142	19.00%
2018/02/06	18	6.63	5	6.88	6.63	13	139	9.29%
2018/02/05	7	6.90	0	0.00	6.92	7	139	5.01%
2018/02/01	0	6.86	0	0.00	6.95	0	141	0.00%
2018/01/30	10	6.95	0	0.00	6.93	10	138	7.22%
2018/01/25	1	7.02	4	7.09	7.02	-3	142	-2.11%
2018/01/18	5	6.99	0	0.00	7.00	5	139	3.57%
2018/01/15	4	7.01	0	0.00	7.02	4	147	2.71%
2018/01/09	2	7.05	0	0.00	7.05	2	158	1.26%
2018/01/05	2	7.08	2	7.08	7.11	0	170	0.00%
2018/01/04	10	6.98	10	7.09	7.09	0	171	0.00%
2018/01/03	6	7.08	0	0.00	7.06	6	168	3.55%
2018/01/02	17	7.10	31	7.01	7.06	-14	169	-8.24%