弘憶股 (3312)-玉山-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
45.40
漲跌
▲1.90
漲幅
+4.37%
成交量
12,632張
產業
上市電子通路類股
141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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/26	17.3	45.62	2	45.05	45.40	15.3	12,471	0.12%
2024/04/25	11	43.62	2	43.60	43.50	9	12,287	0.07%
2024/04/24	2	43.00	0	0.00	41.65	2	12,162	0.02%
2024/04/23	0	0.00	3	42.87	42.00	-3	12,083	-0.02%
2024/04/22	6	45.63	14	43.51	43.15	-8	11,996	-0.07%
2024/04/19	42	46.74	127	45.54	46.20	-85	11,855	-0.72%	大賣/
2024/04/18	99.1	50.84	38.1	51.44	48.95	61	11,574	0.53%
2024/04/17	6.2	48.10	6.5	48.37	49.20	-0.3	10,990	0.00%
2024/04/16	3.3	45.72	160	45.22	44.75	-156.7	10,722	-1.46%	大賣/鉅額交易
2024/04/15	426.2	49.30	28.1	50.64	49.30	398.1	10,414	3.82%	大買/鉅額交易
2024/04/12	77	49.49	52	50.81	51.50	25	9,836	0.25%
2024/04/11	7	45.95	11.2	45.79	46.90	-4.2	9,217	-0.05%
2024/04/10	1	42.80	14	42.59	42.65	-13	8,731	-0.15%
2024/04/09	21	42.14	5	42.35	41.55	16	8,630	0.19%
2024/04/08	4	41.22	5	40.75	40.80	-1	8,501	-0.01%
2024/04/03	0	41.68	6	41.61	41.35	-6	8,440	-0.07%
2024/04/02	0	42.57	1	43.00	42.35	-1	8,388	-0.01%
2024/04/01	33.2	43.02	29	42.97	43.00	4.2	8,305	0.05%
2024/03/29	3	43.42	14	43.15	43.75	-11	8,121	-0.14%
2024/03/28	27	42.01	77	41.81	42.45	-50	7,894	-0.63%
2024/03/27	12.2	40.90	12	41.12	40.75	0.2	7,683	0.00%
2024/03/26	89.1	41.98	29	42.36	40.60	60.1	7,556	0.80%
2024/03/25	8.1	40.12	19	41.70	42.35	-10.9	7,207	-0.15%
2024/03/22	2.1	38.65	5	38.92	38.50	-2.9	7,016	-0.04%
2024/03/21	1.1	38.21	6	38.08	38.60	-4.9	6,954	-0.07%
2024/03/20	39.3	39.11	38	38.69	38.25	1.3	6,889	0.02%
2024/03/19	53.1	40.79	17	40.84	40.70	36.1	6,714	0.54%
2024/03/18	7	38.60	16	39.40	39.75	-9	6,228	-0.14%
2024/03/15	34	35.91	28	35.93	36.15	6	6,088	0.10%
2024/03/14	16	35.05	2	34.98	34.30	14	5,979	0.23%
2024/03/13	5	37.32	14.4	36.25	36.15	-9.4	5,888	-0.16%
2024/03/12	14.3	38.12	5	38.52	38.10	9.3	5,756	0.16%
2024/03/11	2.3	39.13	7	39.65	38.20	-4.7	5,582	-0.08%
2024/03/08	3	44.20	26	42.97	41.55	-23	5,429	-0.42%
2024/03/07	10	46.54	11.2	47.10	46.15	-1.2	5,190	-0.02%
2024/03/06	7.2	47.71	11.5	46.68	47.00	-4.3	5,046	-0.09%
2024/03/05	7.4	45.58	13	44.48	46.80	-5.6	4,854	-0.12%
2024/03/04	8.3	43.73	4	43.61	43.95	4.3	4,613	0.09%
2024/03/01	10.3	42.52	8	41.83	42.15	2.3	4,418	0.05%
2024/02/29	9.3	42.18	7	42.27	41.80	2.3	4,192	0.05%
2024/02/27	18	39.60	15.1	40.59	40.30	2.9	3,976	0.07%
2024/02/26	18.3	38.84	7.1	38.65	39.30	11.2	3,644	0.31%
2024/02/23	1.1	36.86	5	37.97	38.65	-3.9	3,254	-0.12%
2024/02/22	3.3	34.58	0.2	35.25	35.15	3.1	3,055	0.10%
2024/02/21	2.3	33.62	8	33.71	34.15	-5.7	2,895	-0.20%
2024/02/20	18.3	33.43	13	32.98	33.40	5.3	2,728	0.20%
2024/02/19	5	30.67	9	31.87	32.35	-4	2,326	-0.17%
2024/02/16	5	28.94	7	29.14	29.45	-2	2,180	-0.09%
2024/02/15	1	27.70	6.2	27.82	28.15	-5.2	1,992	-0.26%
2024/02/05	1	25.45	7.7	25.38	25.80	-6.7	1,884	-0.35%
2024/02/02	4.1	26.07	6.1	25.96	26.10	-2	1,891	-0.11%
2024/02/01	24.7	26.29	2	26.85	25.50	22.7	1,732	1.31%
2024/01/31	1.2	24.98	2.2	25.00	24.90	-1	1,451	-0.07%
2024/01/30	2	24.58	1	24.55	24.55	1	1,357	0.07%
2024/01/29	0	0.00	1	23.85	24.00	-1	1,281	-0.08%
2024/01/26	19.2	24.75	14	24.21	23.90	5.2	1,239	0.42%
2024/01/25	11	24.47	27	24.51	24.70	-16	1,070	-1.50%
2024/01/23	0	0.00	1	23.50	23.65	-1	939	-0.11%
2024/01/22	15	23.58	0	23.55	23.65	15	938	1.60%
2024/01/19	3	23.78	2	23.50	23.55	1	920	0.11%
2024/01/18	4	23.74	1	23.50	23.75	3	897	0.33%
2024/01/16	1	22.85	0	0.00	23.00	1	869	0.12%
2024/01/08	5	23.75	0	0.00	23.30	5	746	0.67%
2024/01/05	1	24.55	2	24.03	23.45	-1	708	-0.14%
2023/12/28	0	0.00	0.6	21.85	22.00	-0.6	562	-0.11%
2023/12/22	0	0.00	2	22.20	22.15	-2	562	-0.36%
2023/12/21	0	0.00	0	22.35	22.35	0	559	0.00%
2023/12/20	0	0.00	0	22.30	22.35	0	557	0.00%
2023/12/19	1	21.50	0	0.00	21.85	1	550	0.18%
2023/12/15	0	22.55	0	0.00	22.55	0	537	0.00%
2023/12/13	1	22.40	0	0.00	22.45	1	526	0.19%
2023/12/12	0	0.00	1	22.05	22.00	-1	518	-0.19%
2023/12/11	1	21.35	4	21.80	21.50	-3	508	-0.59%
2023/12/06	3	22.65	5	22.75	22.90	-2	468	-0.43%
2023/12/05	2	22.50	0	0.00	22.65	2	459	0.43%
2023/12/01	5	22.50	0	0.00	22.30	5	440	1.14%
2023/11/27	0	0.00	5	21.40	21.40	-5	427	-1.17%
2023/11/21	0	0.00	1	21.55	21.55	-1	409	-0.24%
2023/11/20	0	0.00	5	21.60	21.55	-5	439	-1.14%
2023/11/16	1	21.40	0	0.00	21.45	1	463	0.22%
2023/11/15	4	20.75	0	0.00	21.50	4	462	0.86%
2023/11/14	0	0.00	1	20.60	20.50	-1	441	-0.23%
2023/11/13	0	0.00	2	20.30	20.70	-2	439	-0.45%
2023/11/10	4	20.49	2	20.53	20.55	2	415	0.48%
2023/11/08	5	19.15	0	0.00	19.15	5	353	1.42%
2023/11/02	0	0.00	1	19.15	19.10	-1	403	-0.25%
2023/10/31	0	0.00	2	19.28	19.00	-2	407	-0.49%
2023/10/30	0	0.00	8	19.34	19.45	-8	410	-1.95%
2023/10/27	0	0.00	1	19.10	19.00	-1	413	-0.24%
2023/10/24	3	18.60	0	0.00	18.75	3	415	0.72%
2023/10/23	0	0.00	1	18.30	18.60	-1	415	-0.24%
2023/10/20	0	18.45	0	0.00	18.35	0	417	0.00%
2023/10/06	7	18.58	0	0.00	18.65	7	461	1.52%
2023/09/21	1	18.70	0	0.00	18.75	1	498	0.20%
2023/09/20	0	0.00	11	18.78	18.70	-11	501	-2.19%
2023/09/13	2	18.55	0	0.00	18.55	2	520	0.38%
2023/09/08	5	18.45	0	0.00	18.40	5	559	0.89%
2023/09/07	1	18.55	0	0.00	18.50	1	570	0.18%
2023/09/06	5	18.55	0	0.00	18.55	5	578	0.86%
2023/09/05	4	18.35	0	0.00	18.40	4	592	0.67%
2023/09/04	3	18.40	0	0.00	18.50	3	608	0.49%
2023/09/01	0	0.00	2	18.65	18.60	-2	629	-0.32%
2023/08/28	2	17.95	0	0.00	17.90	2	688	0.29%
2023/08/25	0	0.00	2	18.50	18.25	-2	700	-0.29%
2023/08/24	2	18.45	7	18.57	18.50	-5	700	-0.71%
2023/08/23	9	21.23	5	21.45	21.20	4	670	0.60%
2023/08/10	1	21.50	0	0.00	21.50	1	593	0.17%
2023/08/08	1	22.55	0	0.00	22.65	1	554	0.18%
2023/07/25	0	0.00	1	22.65	22.65	-1	573	-0.17%
2023/07/24	1	22.50	0	0.00	22.60	1	573	0.17%
2023/07/17	0	0.00	1	22.90	22.95	-1	581	-0.17%
2023/07/14	5	22.85	0	0.00	22.75	5	583	0.86%
2023/07/12	1	22.85	0	0.00	22.65	1	603	0.17%
2023/07/10	1	22.65	0	0.00	22.75	1	644	0.16%
2023/07/03	0	0.00	4	23.20	23.35	-4	733	-0.55%
2023/06/27	0	0.00	1	22.80	22.80	-1	949	-0.11%
2023/06/20	0	0.00	4	23.15	23.30	-4	938	-0.43%
2023/06/06	0	23.00	0	0.00	23.05	0	859	0.00%
2023/05/30	0	0.00	2	21.85	21.75	-2	800	-0.25%
2023/05/29	0	0.00	1	21.45	21.70	-1	792	-0.13%
2023/05/18	0	0.00	1.1	21.44	21.45	-1.1	764	-0.14%
2023/05/12	0	0.00	1	21.00	21.10	-1	759	-0.13%
2023/05/09	0	0.00	11	21.50	21.15	-11	739	-1.49%
2023/05/03	2	21.40	0	0.00	21.40	2	735	0.27%
2023/05/02	2	21.30	0	0.00	21.60	2	734	0.27%
2023/04/19	0	0.00	1	21.80	21.70	-1	687	-0.15%
2023/04/17	1	21.60	0	0.00	21.60	1	665	0.15%
2023/04/14	0	22.08	1	21.55	21.65	-1	651	-0.15%
2023/04/13	2	21.45	3	21.50	21.45	-1	642	-0.16%
2023/04/11	0	0.00	12	21.56	21.70	-12	574	-2.09%
2023/04/10	12	21.21	0	0.00	21.25	12	554	2.16%
2023/04/07	1	21.35	0	0.00	21.40	1	533	0.19%
2023/04/06	1	21.65	12	21.66	21.70	-11	509	-2.16%
2023/03/31	12	21.41	10	21.86	21.50	2	488	0.41%
2023/03/30	10	21.60	1	21.60	21.80	9	454	1.98%
2023/03/28	0	0.00	6	19.57	19.65	-6	264	-2.27%
2023/03/24	1	19.60	0	0.00	19.60	1	256	0.39%
2023/03/22	0.2	19.60	0	0.00	19.60	0.2	252	0.07%
2023/03/21	10	19.30	0	0.00	19.60	10	244	4.10%
2023/03/20	0	0.00	3	19.13	19.15	-3	234	-1.28%
2023/03/17	0	0.00	3.3	19.05	19.10	-3.3	238	-1.37%
2023/03/15	0	0.00	3	18.85	18.85	-3	230	-1.30%
2023/03/14	0	0.00	1	18.65	18.70	-1	230	-0.43%
2023/03/13	3	18.52	0	0.00	18.50	3	230	1.30%
2023/03/09	0	19.10	0	0.00	19.10	0	223	0.01%
2023/03/07	1	19.05	0	0.00	19.05	1	222	0.45%
2023/03/03	1	19.00	0	0.00	19.00	1	218	0.46%
2023/03/02	5	18.75	0	0.00	18.75	5	206	2.42%
2023/03/01	0	18.55	0	0.00	18.45	0	198	0.00%
2023/02/23	5	18.40	0	0.00	18.40	5	196	2.55%
2023/02/21	0.1	18.40	0	0.00	18.40	0.1	196	0.06%
2023/02/15	1	18.00	0	0.00	17.95	1	203	0.49%
2023/02/13	0	17.90	0	0.00	17.90	0	213	0.00%
2023/02/08	0.4	18.30	0	0.00	18.30	0.4	213	0.19%
2023/02/06	1	18.25	0	0.00	18.25	1	216	0.46%
2023/02/03	1	18.25	0	0.00	18.25	1	216	0.46%
2023/01/30	0	0.00	0	17.70	17.70	0	201	-0.01%
2023/01/17	0	0.00	0	17.70	17.60	0	199	0.00%
2023/01/06	1	17.30	0	0.00	17.35	1	199	0.50%
2022/12/26	0	0.00	2.1	17.57	17.65	-2.1	216	-0.97%
2022/12/21	0	0.00	1	17.60	17.65	-1	233	-0.43%
2022/11/28	0	0.00	2	18.45	18.50	-2	277	-0.72%
2022/11/25	0	0.00	1	18.40	18.40	-1	285	-0.35%
2022/11/15	0	0.00	0.1	18.40	18.40	-0.1	357	-0.03%
2022/11/09	0	0.00	2	18.20	18.10	-2	530	-0.38%
2022/11/07	0	0.00	1	17.80	17.80	-1	547	-0.18%
2022/11/03	1	17.40	0	0.00	17.65	1	557	0.18%
2022/10/28	0	0.00	5	17.20	17.05	-5	583	-0.86%
2022/10/27	5	17.22	0	0.00	17.30	5	588	0.85%
2022/10/26	0	0.00	3	16.90	17.00	-3	592	-0.51%
2022/10/25	5	16.91	0	0.00	16.90	5	597	0.84%
2022/10/12	0.2	17.00	0	0.00	16.85	0.2	636	0.03%
2022/09/22	0	0.00	1	18.00	18.20	-1	798	-0.13%
2022/09/20	0	0.00	5	18.20	18.20	-5	799	-0.63%
2022/09/19	1	18.35	0	0.00	18.10	1	802	0.12%
2022/09/16	0	0.00	1	18.50	18.45	-1	804	-0.12%
2022/09/13	1	18.80	0	0.00	18.80	1	818	0.12%
2022/09/12	5	18.79	0	0.00	18.80	5	823	0.61%
2022/09/05	1	18.70	0	0.00	18.70	1	826	0.12%
2022/09/02	0	0.00	3	19.22	19.15	-3	828	-0.36%
2022/08/26	1	19.60	0	0.00	19.75	1	812	0.12%
2022/08/23	0	0.00	2	19.65	19.55	-2	803	-0.25%
2022/08/22	1	19.90	1	20.05	19.75	0	795	0.00%
2022/08/19	2	20.20	2.3	20.47	20.00	-0.3	778	-0.03%
2022/08/18	6	19.71	5	19.62	19.80	1	718	0.14%
2022/08/17	0	0.00	1	18.35	18.45	-1	657	-0.15%
2022/08/16	2	18.40	1	18.40	18.40	1	664	0.15%
2022/08/15	1	18.90	1	19.35	18.85	0	637	0.00%
2022/08/05	2	17.80	2	18.10	18.05	0	679	0.00%
2022/08/04	1	17.65	0	0.00	17.65	1	680	0.15%
2022/08/02	1	18.15	0	0.00	18.15	1	706	0.14%
2022/07/29	2	18.40	0	0.00	18.40	2	705	0.28%
2022/07/21	0.1	18.80	0	0.00	18.55	0.1	728	0.01%
2022/07/18	0	0.00	1	18.20	18.35	-1	716	-0.14%
2022/07/15	1	20.00	0	0.00	20.00	1	702	0.14%
2022/06/30	1	22.00	0	0.00	22.00	1	649	0.15%
2022/06/27	0	0.00	1	23.05	23.05	-1	691	-0.14%
2022/06/22	1	22.70	0	0.00	22.80	1	913	0.11%
2022/06/13	2	24.13	1	24.00	24.00	1	1,120	0.09%
2022/06/08	0	0.00	1	25.00	25.00	-1	1,177	-0.08%
2022/06/06	2	25.15	0	0.00	25.10	2	1,187	0.17%
2022/06/02	0	0.00	1	25.35	25.20	-1	1,198	-0.08%
2022/05/30	0	0.00	2	24.95	24.95	-2	1,222	-0.16%
2022/05/27	0	0.00	3	24.95	24.85	-3	1,242	-0.24%
2022/05/24	0	0.00	1	25.20	24.85	-1	1,273	-0.08%
2022/05/23	2	24.85	2	24.85	24.75	0	1,265	0.00%
2022/05/20	2	24.95	2	24.85	24.80	0	1,275	0.00%
2022/05/18	5.1	24.98	0	0.00	24.90	5.1	1,293	0.39%
2022/05/05	0	0.00	2	24.65	24.50	-2	1,246	-0.16%
2022/05/04	1	24.30	0	0.00	24.35	1	1,242	0.08%
2022/04/28	0	0.00	1	23.40	23.40	-1	1,267	-0.08%
2022/04/21	0	0.00	4	24.10	24.00	-4	1,276	-0.31%
2022/04/20	0	24.20	0	0.00	23.95	0	1,284	0.00%
2022/04/18	1	23.55	0	0.00	23.50	1	1,345	0.07%
2022/04/15	0	0.00	1	23.90	23.85	-1	1,391	-0.07%
2022/04/14	0	0.00	1	23.95	24.00	-1	1,403	-0.07%
2022/04/12	0	0.00	2	23.85	23.80	-2	1,410	-0.14%
2022/04/11	4	24.13	0	0.00	24.05	4	1,402	0.29%
2022/04/08	1	23.80	10	23.88	23.85	-9	1,397	-0.64%
2022/04/07	12	23.85	2	24.00	23.70	10	1,405	0.71%
2022/04/06	7	23.85	0	0.00	23.70	7	1,389	0.50%
2022/03/31	1	23.90	0	0.00	23.90	1	1,385	0.07%
2022/03/30	0.5	24.20	6	24.04	24.10	-5.5	1,374	-0.40%
2022/03/29	0	0.00	5	24.50	23.95	-5	1,369	-0.37%
2022/03/28	16.1	24.01	2	24.15	24.20	14.1	1,341	1.05%
2022/03/25	7.3	25.73	5	25.68	25.65	2.3	1,263	0.18%
2022/03/23	1	27.90	2	28.00	28.25	-1	1,142	-0.09%
2022/03/22	1.5	27.28	3	27.88	27.90	-1.5	1,118	-0.13%
2022/03/21	9	27.54	7	27.35	27.40	2	1,096	0.18%
2022/03/18	3	26.80	0	0.00	26.60	3	1,063	0.28%
2022/03/16	1	25.60	0	0.00	25.60	1	1,045	0.10%
2022/03/15	1	25.75	2	25.80	25.75	-1	1,059	-0.09%
2022/03/14	0	0.00	1	26.10	26.35	-1	1,118	-0.09%
2022/03/10	0	0.00	6	25.15	25.15	-6	1,179	-0.51%
2022/03/07	0	0.00	2	24.55	24.65	-2	1,594	-0.13%
2022/03/04	0	0.00	3	25.65	25.55	-3	1,733	-0.17%
2022/03/03	0	0.00	2	26.10	25.80	-2	1,784	-0.11%
2022/03/02	6	25.75	0	0.00	25.95	6	1,833	0.33%
2022/03/01	1	25.35	1	25.45	25.45	0	1,902	0.00%
2022/02/24	1	24.50	6	24.57	24.40	-5	1,925	-0.26%
2022/02/22	2	25.10	3	24.78	24.95	-1	1,975	-0.05%
2022/02/21	2	25.50	2	25.50	25.40	0	1,976	0.00%
2022/02/18	0	0.00	1	25.30	25.25	-1	1,977	-0.05%
2022/02/17	0	0.00	8	25.13	24.75	-8	1,968	-0.41%
2022/02/16	1	24.75	0	0.00	24.85	1	1,986	0.05%
2022/02/11	5	24.55	0	0.00	24.75	5	2,022	0.25%
2022/02/10	0	0.00	1	24.50	24.80	-1	2,031	-0.05%
2022/01/25	3	22.90	0	0.00	22.95	3	2,024	0.15%
2022/01/24	1	23.30	0	23.30	23.35	1	2,015	0.05%
2022/01/21	1	23.55	0	0.00	23.55	1	2,004	0.05%
2022/01/19	0	0.00	2	24.50	24.40	-2	2,008	-0.10%
2022/01/14	3	23.97	0	24.00	24.20	3	2,002	0.15%
2022/01/13	2	24.55	0	0.00	24.35	2	1,992	0.10%
2022/01/12	0	0.00	11	24.60	24.50	-11	1,987	-0.55%
2022/01/11	10	25.16	16	25.06	25.05	-6	1,969	-0.30%
2022/01/10	4	24.85	13	24.84	24.95	-9	1,921	-0.47%
2022/01/07	1	23.40	4	23.45	23.50	-3	1,865	-0.16%
2022/01/06	3	23.87	0	0.00	23.90	3	1,854	0.16%
2022/01/05	1	24.40	5.5	24.04	24.00	-4.5	1,855	-0.24%
2022/01/04	5	24.50	2	24.45	24.40	3	1,846	0.16%
2022/01/03	1	24.70	0	0.00	24.60	1	1,843	0.05%
2021/12/30	3	24.63	31	24.60	24.60	-28	1,835	-1.53%
2021/12/28	0	0.00	3	24.70	24.35	-3	1,825	-0.16%
2021/12/27	0	0.00	1	24.35	24.25	-1	1,819	-0.05%
2021/12/24	0	0.00	1	24.20	24.05	-1	1,822	-0.05%
2021/12/23	1	24.00	0	0.00	24.05	1	1,819	0.05%
2021/12/22	2	23.90	0	0.00	23.95	2	1,813	0.11%
2021/12/21	0.2	23.85	0	0.00	23.85	0.2	1,815	0.01%
2021/12/20	0.2	23.80	0	0.00	23.85	0.2	1,815	0.01%
2021/12/17	2	23.65	0	0.00	23.50	2	1,808	0.11%
2021/12/16	0	0.00	10	24.19	23.90	-10	1,802	-0.55%
2021/12/15	1	23.90	0	0.00	23.90	1	1,798	0.06%
2021/12/13	37	24.01	20	23.95	23.95	17	1,771	0.96%
2021/12/10	3	23.83	2	23.88	23.75	1	1,760	0.06%
2021/12/09	6	24.10	22	24.22	24.10	-16	1,747	-0.92%
2021/12/08	12.1	24.30	13	24.27	24.10	-0.9	1,715	-0.05%
2021/12/07	1	24.75	11	25.10	25.20	-10	1,637	-0.61%
2021/12/06	2	24.55	6	24.62	24.45	-4	1,566	-0.26%
2021/12/03	7.2	24.73	12	25.06	24.65	-4.8	1,557	-0.31%
2021/12/02	42.2	27.43	39.2	27.05	25.65	3	1,447	0.21%
2021/12/01	17	28.16	7	28.44	28.50	10	1,312	0.76%
2021/11/30	25	27.43	4.1	28.60	28.60	20.9	1,136	1.84%
2021/11/29	4	25.80	6	25.88	26.00	-2	992	-0.20%
2021/11/26	15	25.93	1	26.20	26.40	14	939	1.49%
2021/11/25	1	26.40	1.1	25.55	25.55	-0.1	880	-0.01%
2021/11/24	2	24.90	4	24.95	25.00	-2	793	-0.25%
2021/11/23	3	24.27	21	24.98	24.25	-18	784	-2.30%
2021/11/22	10	25.10	0	0.00	25.05	10	786	1.27%
2021/11/19	0	0.00	0.3	24.05	24.15	-0.3	765	-0.04%
2021/11/18	0	0.00	2	23.70	23.65	-2	758	-0.26%
2021/11/17	0	0.00	2	23.40	23.50	-2	754	-0.26%
2021/11/16	4	23.36	1.2	23.57	23.40	2.8	752	0.37%
2021/11/12	0	0.00	0.1	22.65	22.85	-0.1	737	-0.01%
2021/11/11	1	23.10	0	0.00	23.05	1	734	0.14%
2021/11/10	1	23.20	13	23.11	23.25	-12	734	-1.63%
2021/11/09	3	22.55	5	22.44	22.80	-2	721	-0.28%
2021/11/08	16	22.55	3	22.45	22.50	13	739	1.76%
2021/11/04	1	22.10	0	0.00	21.80	1	865	0.12%
2021/11/02	1	21.80	0	0.00	21.70	1	938	0.11%
2021/10/29	10	21.55	1	21.55	21.55	9	962	0.94%
2021/10/27	0	0.00	1	21.25	21.55	-1	996	-0.10%
2021/10/26	0	0.00	1	21.00	21.00	-1	1,011	-0.10%
2021/10/20	1	20.55	0	0.00	20.50	1	1,167	0.09%
2021/10/19	0	20.45	0	0.00	20.60	0	1,187	0.00%
2021/10/15	0	0.00	4	20.05	20.20	-4	1,237	-0.32%
2021/10/13	5	19.65	2	19.65	19.80	3	1,278	0.23%
2021/10/12	0	0.00	2	20.40	20.25	-2	1,319	-0.15%
2021/10/05	10	19.30	0	0.00	19.55	10	1,454	0.69%
2021/10/01	0	0.00	0.2	19.80	19.60	-0.2	1,503	-0.01%
2021/09/28	1	20.20	0	0.00	20.40	1	1,538	0.06%
2021/09/17	0	0.00	2	21.00	21.00	-2	1,574	-0.13%
2021/09/14	0	0.00	2	21.60	21.45	-2	1,622	-0.12%
2021/09/08	2	21.43	0	0.00	21.10	2	1,676	0.12%
2021/09/07	0	0.00	1	22.40	22.20	-1	1,663	-0.06%
2021/09/06	0	0.00	1	22.90	22.45	-1	1,666	-0.06%
2021/09/03	0	0.00	1.1	23.19	23.05	-1.1	1,671	-0.06%
2021/09/02	0	0.00	1	22.75	22.90	-1	1,666	-0.06%
2021/09/01	2	22.93	0	0.00	22.90	2	1,662	0.12%
2021/08/25	3	23.90	2	24.08	23.80	1	1,628	0.06%
2021/08/24	1	24.25	4	24.20	23.85	-3	1,614	-0.19%
2021/08/23	14	24.15	1	24.05	24.00	13	1,605	0.81%
2021/08/20	0	0.00	1	23.55	23.40	-1	1,603	-0.06%
2021/08/19	1	23.15	0	0.00	22.90	1	1,592	0.06%
2021/08/18	17	23.44	6	23.61	23.70	11	1,591	0.69%
2021/08/17	0	0.00	4	23.04	23.00	-4	1,591	-0.25%
2021/08/16	0	0.00	1	22.75	22.70	-1	1,584	-0.06%
2021/08/13	1	22.40	0	0.00	22.30	1	1,582	0.06%
2021/08/12	6	22.76	1	23.05	22.80	5	1,579	0.32%
2021/08/11	3	23.87	2	24.38	23.05	1	1,570	0.06%
2021/08/10	1	24.25	6	24.43	24.15	-5	1,488	-0.34%
2021/08/09	2	24.93	5	25.00	25.15	-3	1,481	-0.20%
2021/08/04	0	0.00	5	24.98	24.70	-5	1,505	-0.33%
2021/08/02	0	0.00	2	24.08	24.35	-2	1,537	-0.13%
2021/07/30	2	23.35	6	23.60	23.20	-4	1,530	-0.26%
2021/07/29	5	23.90	0	0.00	24.00	5	1,532	0.33%
2021/07/28	1	24.35	7	23.31	24.20	-6	1,540	-0.39%
2021/07/27	16	25.15	6	24.88	24.10	10	1,577	0.63%
2021/07/26	8	24.17	16	24.51	24.60	-8	1,623	-0.49%
2021/07/23	0	0.00	1	23.80	23.55	-1	1,715	-0.06%
2021/07/22	2	23.58	0	0.00	23.50	2	2,165	0.09%
2021/07/21	0	0.00	11	23.29	23.85	-11	2,273	-0.48%
2021/07/20	1	23.25	8	23.34	23.15	-7	2,279	-0.31%
2021/07/19	1	23.50	3	23.57	23.65	-2	2,290	-0.09%
2021/07/16	7	23.29	18	23.36	23.25	-11	2,299	-0.48%
2021/07/15	14	23.34	5	22.78	22.75	9	2,268	0.40%
2021/07/14	15	22.94	10	22.95	23.05	5	2,260	0.22%
2021/07/13	0	0.00	5	22.20	22.25	-5	2,243	-0.22%
2021/07/12	0	0.00	2	22.75	22.85	-2	2,232	-0.09%
2021/07/09	5	22.37	9	22.50	22.35	-4	2,229	-0.18%
2021/07/08	0	0.00	12	21.53	21.80	-12	2,259	-0.53%
2021/07/07	3	21.57	1	21.55	21.25	2	2,349	0.09%
2021/07/06	0	0.00	1	21.70	21.65	-1	2,477	-0.04%
2021/07/05	1	22.50	7	22.10	22.00	-6	2,520	-0.24%
2021/07/02	1	21.75	1	21.50	21.75	0	2,548	0.00%
2021/07/01	9	21.19	10	21.40	21.10	-1	2,752	-0.04%
2021/06/30	0	0.00	5	21.25	21.20	-5	2,928	-0.17%
2021/06/29	0	0.00	2	21.48	21.05	-2	2,958	-0.07%
2021/06/24	0	0.00	8	20.88	21.45	-8	3,126	-0.26%
2021/06/22	0	0.00	1	20.65	20.60	-1	3,115	-0.03%
2021/06/21	6	20.70	3	20.78	20.60	3	3,114	0.10%
2021/06/17	1	20.95	0	0.00	21.00	1	3,118	0.03%
2021/06/16	1	20.50	11	20.60	20.40	-10	3,120	-0.32%
2021/06/15	0	0.00	2	20.55	20.50	-2	3,127	-0.06%
2021/06/11	2	20.35	4	20.35	20.45	-2	3,138	-0.06%
2021/06/08	1	20.60	1	20.40	20.40	0	3,239	0.00%
2021/06/07	5	20.14	0.1	19.75	20.60	4.9	3,259	0.15%
2021/06/02	6	20.27	0	0.00	20.25	6	3,337	0.18%
2021/05/31	1	20.15	2	20.38	20.20	-1	3,453	-0.03%
2021/05/28	2	20.08	1	20.20	20.20	1	3,508	0.03%
2021/05/27	3	19.78	0	0.00	19.80	3	3,742	0.08%
2021/05/26	1	19.55	0	0.00	19.85	1	4,000	0.02%
2021/05/25	2	19.68	0	0.00	19.65	2	4,275	0.05%
2021/05/24	3	19.08	0	0.00	19.25	3	4,416	0.07%
2021/05/21	5	18.99	1	18.95	19.30	4	4,418	0.09%
2021/05/20	0	0.00	1	18.60	18.65	-1	4,425	-0.02%
2021/05/19	0	0.00	22	18.55	18.70	-22	4,434	-0.50%
2021/05/18	2	18.15	4	18.33	18.50	-2	4,419	-0.05%
2021/05/17	3	17.35	0	0.00	17.00	3	4,403	0.07%
2021/05/13	0.1	19.05	17	19.30	18.80	-16.9	4,348	-0.39%
2021/05/12	2	18.90	5	18.75	19.10	-3	4,310	-0.07%
2021/05/11	6	20.71	3	20.58	20.75	3	4,256	0.07%
2021/05/07	0	0.00	5	21.74	22.50	-5	4,195	-0.12%
2021/05/06	7	21.14	1.1	21.47	21.40	5.9	4,174	0.14%
2021/05/05	12	21.46	0	0.00	21.10	12	4,152	0.29%
2021/05/04	8	20.77	110	21.03	20.90	-102	4,132	-2.47%	大賣/鉅額交易
2021/05/03	13	23.05	1	22.75	22.60	12	4,087	0.29%
2021/04/29	17	25.14	9	25.11	24.85	8	4,015	0.20%
2021/04/28	68	25.58	26	25.56	26.05	42	3,866	1.09%
2021/04/27	6	23.19	17	23.02	23.70	-11	3,400	-0.32%
2021/04/26	0	0.00	6	21.78	21.70	-6	3,268	-0.18%
2021/04/21	2	21.45	4	21.39	21.30	-2	3,184	-0.06%
2021/04/20	5	21.00	0	0.00	21.50	5	3,172	0.16%
2021/04/19	7.3	21.15	0	0.00	21.15	7.3	3,153	0.23%
2021/04/16	0	0.00	5	21.30	21.25	-5	3,120	-0.16%
2021/04/15	0	21.25	0	0.00	21.20	0	3,098	0.00%
2021/04/14	11	21.19	15	21.79	21.40	-4	3,068	-0.13%
2021/04/13	3	22.50	6	23.22	22.25	-3	2,991	-0.10%
2021/04/12	21	23.02	14.1	23.16	23.35	6.9	2,883	0.24%
2021/04/09	1	21.35	7.3	21.26	21.25	-6.3	2,740	-0.23%
2021/04/08	0	21.85	1	22.15	21.85	-1	2,681	-0.04%
2021/04/07	19	21.82	2.1	21.79	22.30	16.9	2,618	0.64%
2021/04/06	1.1	20.90	8	20.09	20.95	-7	2,388	-0.29%
2021/04/01	2	18.98	0	0.00	19.05	2	2,202	0.09%
2021/03/30	6	19.43	14.1	19.20	19.30	-8.1	2,140	-0.38%
2021/03/29	20	19.07	10	19.13	19.40	10	2,048	0.49%
2021/03/26	11	18.35	10.3	18.59	18.40	0.7	1,952	0.04%
2021/03/25	1	18.35	1	18.40	18.45	0	1,930	0.00%
2021/03/24	0	0.00	1	18.35	18.45	-1	1,917	-0.05%
2021/03/23	1.3	18.24	25	18.37	18.25	-23.7	1,906	-1.24%
2021/03/22	0	18.50	0	0.00	18.65	0	1,889	0.00%
2021/03/18	17	18.41	0	0.00	18.40	17	1,834	0.93%
2021/03/17	1	18.55	1	18.60	18.45	0	1,818	0.00%
2021/03/16	0.7	18.50	5	18.45	18.60	-4.3	1,800	-0.24%
2021/03/15	6	18.67	3	18.67	18.60	3	1,767	0.17%
2021/03/12	15	17.68	3	17.77	18.00	12	1,698	0.71%
2021/03/11	15	17.67	0	0.00	17.60	15	1,684	0.89%
2021/03/09	21	17.69	20	17.55	17.50	1	1,632	0.06%
2021/03/08	36	18.15	0	0.00	17.70	36	1,611	2.23%
2021/03/05	60	18.41	17	18.39	17.95	43	1,581	2.72%
2021/03/04	15	18.20	8	18.44	18.40	7	1,529	0.46%
2021/03/03	8	17.88	0	0.00	17.90	8	1,444	0.55%
2021/03/02	11	19.28	20	19.84	18.50	-9	1,377	-0.65%
2021/02/26	17	18.72	5	18.26	19.40	12	1,134	1.06%
2021/02/25	21	18.23	59	18.48	18.50	-38	880	-4.31%
2021/02/24	7	16.69	6	16.83	16.85	1	602	0.17%
2021/02/22	3	15.15	0	0.00	15.10	3	444	0.67%
2021/02/19	6	15.15	0	0.00	15.15	6	422	1.42%
2021/02/18	0	0.00	4	14.84	14.95	-4	400	-1.00%
2021/02/17	0	0.00	1	14.70	14.65	-1	391	-0.26%
2021/02/04	10	14.33	0	0.00	14.20	10	382	2.62%
2021/02/02	7	14.21	0	0.00	14.30	7	383	1.82%
2021/02/01	5	14.20	0	0.00	14.25	5	381	1.31%
2021/01/29	0	0.00	20.9	14.44	14.40	-20.9	379	-5.51%
2021/01/28	0	0.00	0.3	14.50	14.55	-0.3	372	-0.07%
2021/01/27	0	0.00	2	14.80	14.70	-2	367	-0.54%
2021/01/26	0	0.00	15	14.90	14.95	-15	357	-4.19%
2021/01/25	0	0.00	0	14.85	15.15	0	344	-0.01%
2021/01/22	9	14.67	0	0.00	14.85	9	311	2.89%
2021/01/21	0	0.00	0.1	14.50	14.45	-0.1	289	-0.03%
2021/01/20	0	0.00	1	14.65	14.30	-1	285	-0.35%
2021/01/15	0	0.00	2	14.63	14.30	-2	266	-0.75%
2021/01/13	1	14.65	0	0.00	14.55	1	250	0.40%
2021/01/12	0	0.00	1	14.60	14.55	-1	243	-0.41%
2021/01/07	0	14.40	0	0.00	14.35	0	229	0.00%
2020/12/31	0.3	14.30	0	0.00	14.35	0.3	229	0.11%
2020/12/30	1	14.40	0	0.00	14.40	1	227	0.44%
2020/12/16	2	14.35	0	0.00	14.55	2	224	0.89%
2020/12/14	0.3	14.35	0	0.00	14.45	0.3	219	0.13%
2020/12/09	1	14.50	0	0.00	14.55	1	214	0.47%
2020/12/01	5	14.65	1	14.65	14.80	4	206	1.94%
2020/11/23	0	0.00	1	14.20	14.35	-1	208	-0.48%
2020/11/19	0	0.00	1	13.85	14.00	-1	216	-0.46%
2020/11/09	0	0.00	1	13.50	13.50	-1	266	-0.38%
2020/11/06	0	0.00	5	13.29	13.40	-5	269	-1.85%
2020/11/05	0	0.00	1	13.15	13.15	-1	269	-0.37%
2020/11/02	1	13.00	7.7	13.06	13.00	-6.7	298	-2.23%
2020/10/30	2	12.90	10	13.26	13.15	-8	300	-2.67%
2020/10/29	2	12.93	0	0.00	12.90	2	300	0.67%
2020/10/21	2	13.28	0	0.00	13.20	2	318	0.63%
2020/10/19	0	0.00	2	13.40	13.30	-2	325	-0.61%
2020/10/15	0	0.00	1	13.35	13.45	-1	330	-0.30%
2020/10/13	0	0.00	1	13.30	13.45	-1	341	-0.29%
2020/10/06	0	12.90	0	0.00	12.80	0	355	0.01%
2020/10/05	0.1	12.80	0	0.00	12.70	0.1	368	0.02%
2020/09/30	0	0.00	1	12.70	12.70	-1	385	-0.26%
2020/09/28	1	12.65	0	0.00	12.55	1	411	0.24%
2020/09/24	2	12.95	0	0.00	12.80	2	438	0.46%
2020/09/23	0	0.00	3	13.40	13.35	-3	440	-0.68%
2020/09/22	0	0.00	2	13.50	13.40	-2	442	-0.45%
2020/09/21	2	13.65	0	0.00	13.65	2	442	0.45%
2020/09/16	2	13.73	0	0.00	13.75	2	468	0.43%
2020/09/15	0	0.00	2	13.70	13.70	-2	483	-0.41%
2020/09/14	0	0.00	3	13.70	13.70	-3	496	-0.60%
2020/09/11	0	0.00	3	13.63	13.60	-3	510	-0.59%
2020/09/10	2	13.83	0	0.00	13.80	2	516	0.39%
2020/09/09	1	13.75	0	0.00	13.85	1	525	0.19%
2020/09/07	3	13.93	0	0.00	13.95	3	539	0.56%
2020/09/04	0	0.00	7	13.91	14.00	-7	546	-1.28%
2020/09/01	5	13.90	0	0.00	13.95	5	567	0.88%
2020/08/31	1	14.15	0	0.00	14.15	1	568	0.18%
2020/08/27	0	0.00	10	14.30	14.30	-10	578	-1.73%
2020/08/26	8	15.46	0	0.00	15.55	8	567	1.41%
2020/08/25	5	15.50	2	15.55	15.55	3	561	0.53%
2020/08/24	5	15.35	3	15.40	15.40	2	558	0.36%
2020/08/20	6	15.22	0	0.00	15.10	6	563	1.06%
2020/08/19	2	15.45	0	0.00	15.45	2	553	0.36%
2020/08/18	6	15.48	0	0.00	15.45	6	551	1.09%
2020/08/17	3	15.40	0	0.00	15.45	3	552	0.54%
2020/08/14	0	0.00	5	15.65	15.60	-5	542	-0.92%
2020/08/13	0	0.00	4	15.61	15.60	-4	538	-0.74%
2020/08/12	2	15.40	0	0.00	15.60	2	541	0.37%
2020/08/11	5	15.53	1	15.50	15.50	4	547	0.73%
2020/08/10	0	0.00	5	15.60	15.60	-5	550	-0.91%
2020/08/07	5	15.58	8	15.71	15.60	-3	559	-0.54%
2020/08/06	2	15.50	11	15.51	15.60	-9	556	-1.62%
2020/08/05	0	0.00	2	15.28	15.30	-2	556	-0.36%
2020/08/03	0	0.00	1	15.15	15.20	-1	572	-0.17%
2020/07/30	2	15.10	2	15.10	15.10	0	581	0.00%
2020/07/29	2	15.00	0	0.00	15.05	2	583	0.34%
2020/07/28	12	15.19	10	15.05	14.95	2	585	0.34%
2020/07/27	17	15.23	11	15.14	15.05	6	588	1.02%
2020/07/23	5	15.45	20	15.41	15.45	-15	588	-2.55%
2020/07/22	5	15.50	8	15.47	15.50	-3	598	-0.50%
2020/07/21	3	15.40	0	0.00	15.40	3	603	0.50%
2020/07/20	2	15.28	0	0.00	15.25	2	606	0.33%
2020/07/17	2	15.35	0	0.00	15.35	2	611	0.33%
2020/07/16	5	15.39	0	0.00	15.30	5	612	0.82%
2020/07/15	57	15.41	0	0.00	15.40	57	612	9.30%
2020/07/14	2	15.53	0	0.00	15.60	2	616	0.32%
2020/07/13	2	15.45	0	0.00	15.60	2	617	0.32%
2020/07/10	9	15.58	1	15.65	15.45	8	618	1.29%
2020/07/09	4	15.68	9	15.69	15.70	-5	614	-0.81%
2020/07/08	0	0.00	1	15.65	15.60	-1	607	-0.16%
2020/07/07	5	15.65	0	0.00	15.65	5	600	0.83%
2020/07/06	2	15.75	4	15.84	15.80	-2	601	-0.33%
2020/07/03	10	15.57	14	15.60	15.70	-4	595	-0.67%
2020/07/02	3	15.55	4	15.55	15.60	-1	590	-0.17%
2020/07/01	4	15.40	0	0.00	15.45	4	590	0.68%
2020/06/24	0	0.00	2	15.55	15.55	-2	601	-0.33%
2020/06/23	19	15.58	12	15.80	15.55	7	620	1.13%
2020/06/22	10	15.65	0	0.00	15.50	10	615	1.63%
2020/06/19	3	15.48	2	15.60	15.50	1	611	0.16%
2020/06/17	4	15.20	0	0.00	15.30	4	598	0.67%
2020/06/16	6	15.12	0	0.00	15.20	6	598	1.00%
2020/06/15	2	15.05	1	15.10	15.00	1	613	0.16%
2020/06/12	2	14.40	8	14.73	14.85	-6	611	-0.98%
2020/06/11	4	15.03	4	14.95	14.90	0	616	0.00%
2020/06/09	1	15.25	0	0.00	15.10	1	637	0.16%
2020/06/08	6	15.38	2	15.40	15.30	4	643	0.62%
2020/06/04	4	15.40	0	0.00	15.50	4	632	0.63%
2020/06/03	0	0.00	7	15.35	15.35	-7	628	-1.11%
2020/06/01	2	15.05	1	15.05	15.05	1	621	0.16%
2020/05/29	3	14.93	0	0.00	14.95	3	611	0.49%
2020/05/28	0	0.00	2	15.05	14.95	-2	608	-0.33%
2020/05/27	4	14.90	0	0.00	15.10	4	610	0.65%
2020/05/26	2	15.00	0	0.00	15.00	2	607	0.33%
2020/05/25	1	14.85	0	0.00	14.95	1	606	0.16%
2020/05/22	0	0.00	2	15.15	15.00	-2	610	-0.33%
2020/05/19	3	15.00	0	0.00	14.95	3	629	0.48%
2020/05/14	4	15.15	0	0.00	15.00	4	616	0.65%
2020/05/12	1	15.35	3	15.55	15.70	-2	605	-0.33%
2020/05/11	0	0.00	3	15.33	15.50	-3	598	-0.50%
2020/05/07	0	0.00	1	15.15	15.05	-1	586	-0.17%
2020/05/05	5	14.97	0	0.00	15.00	5	589	0.85%
2020/05/04	1	14.70	0	0.00	15.00	1	591	0.17%
2020/04/24	0	0.00	5	14.80	14.80	-5	626	-0.80%
2020/04/20	0	0.00	5	14.70	14.80	-5	615	-0.81%
2020/04/13	0	0.00	14	14.46	14.35	-14	606	-2.31%
2020/04/10	10	14.01	0	0.00	14.10	10	600	1.67%
2020/03/30	0	13.20	0	0.00	13.30	0	581	0.00%
2020/03/27	1	13.15	0	0.00	13.20	1	576	0.17%
2020/03/25	0	0.00	1	11.90	11.85	-1	551	-0.18%
2020/03/20	1	10.70	0	0.00	10.75	1	547	0.18%
2020/03/19	0	0.00	1	9.95	9.95	-1	539	-0.19%
2020/03/17	1	11.40	0	0.00	11.20	1	529	0.19%
2020/03/16	0	0.00	2	11.85	11.70	-2	523	-0.38%
2020/03/13	2	11.60	0	0.00	11.70	2	519	0.38%
2020/03/11	8	13.90	0	0.00	13.55	8	503	1.59%
2020/02/24	2	14.00	0	0.00	14.00	2	564	0.35%
2020/02/13	1	14.50	0	0.00	14.40	1	748	0.13%
2020/01/30	2	14.40	0	0.00	14.40	2	874	0.23%
2020/01/08	1	15.80	0	0.00	15.80	1	1,391	0.07%
2019/12/27	2	16.35	0	0.00	16.30	2	1,521	0.13%
2019/12/26	0	16.20	0	0.00	16.20	0	1,526	0.00%
2019/12/19	0	0.00	2	16.35	16.30	-2	1,609	-0.12%
2019/12/13	2	16.00	1	16.00	15.95	1	1,640	0.06%
2019/12/09	0	0.00	2	16.55	16.35	-2	1,682	-0.12%
2019/12/03	0	0.00	4	16.09	16.15	-4	1,858	-0.22%
2019/12/02	1	15.80	2	15.85	15.85	-1	1,865	-0.05%
2019/11/29	3	16.37	1	16.30	16.20	2	1,873	0.11%
2019/11/26	2	16.05	0	0.00	16.00	2	1,964	0.10%
2019/11/18	1	16.30	2	16.35	16.35	-1	2,207	-0.05%
2019/11/15	23	15.95	40	16.25	16.40	-17	2,219	-0.77%
2019/11/13	0	0.00	1	17.35	17.55	-1	2,149	-0.05%
2019/11/06	0	0.00	6	16.90	16.80	-6	2,176	-0.28%
2019/11/05	0	0.00	5	17.00	16.85	-5	2,186	-0.23%
2019/11/04	2	17.10	10	17.05	17.00	-8	2,184	-0.37%
2019/11/01	10	17.20	0.1	17.20	17.25	9.9	2,179	0.46%
2019/10/31	0	0.00	1	16.70	16.75	-1	2,168	-0.05%
2019/10/29	0	0.00	1	16.75	16.65	-1	2,160	-0.05%
2019/10/28	1	16.65	0	0.00	16.70	1	2,187	0.05%
2019/10/25	1	17.00	0	0.00	16.95	1	2,186	0.05%
2019/10/24	0	0.00	11	17.50	17.45	-11	2,192	-0.50%
2019/10/23	10	18.30	0	0.00	17.70	10	2,172	0.46%
2019/10/22	19	17.93	7	17.74	17.80	12	2,203	0.54%
2019/10/21	3	17.53	5	17.40	17.90	-2	2,085	-0.10%
2019/10/08	0.4	16.00	0	0.00	16.05	0.4	1,909	0.02%
2019/10/07	2	16.05	0	0.00	16.10	2	1,907	0.10%
2019/10/04	1	15.70	0	0.00	15.65	1	1,907	0.05%
2019/10/02	0	0.00	0.1	15.35	15.35	-0.1	2,020	-0.01%
2019/09/26	0	0.00	4	16.05	15.95	-4	2,118	-0.19%
2019/09/23	1	15.50	0	0.00	15.50	1	2,144	0.05%
2019/09/20	3	15.75	0	0.00	15.60	3	2,151	0.14%
2019/09/18	0	0.00	2	15.90	15.80	-2	2,146	-0.09%
2019/09/16	2	15.80	0	0.00	15.80	2	2,144	0.09%
2019/09/12	0	0.00	5	16.30	16.20	-5	2,139	-0.23%
2019/09/11	7	16.14	0	0.00	16.50	7	2,130	0.33%
2019/09/10	0	0.00	0.1	16.00	16.00	-0.1	2,112	0.00%
2019/09/09	2	16.45	3	17.03	16.30	-1	2,085	-0.05%
2019/09/06	2.1	16.65	0	0.00	16.70	2.1	1,991	0.11%
2019/09/04	0	0.00	2	15.75	15.85	-2	1,924	-0.10%
2019/08/29	7	15.89	2	15.75	15.85	5	1,865	0.27%
2019/08/27	1	15.15	0	0.00	15.10	1	1,797	0.06%
2019/08/23	3	16.70	0	0.00	16.65	3	1,785	0.17%
2019/08/22	0	0.00	6	16.00	16.25	-6	1,744	-0.34%
2019/08/21	6	15.90	0	0.00	16.25	6	1,716	0.35%
2019/08/20	0	0.00	9	15.61	15.60	-9	1,659	-0.54%
2019/08/19	0	0.00	5	15.59	15.45	-5	1,637	-0.31%
2019/08/16	7	15.39	0	0.00	15.30	7	1,610	0.43%
2019/08/15	2	14.85	8	15.32	15.60	-6	1,586	-0.38%
2019/08/14	22	15.29	0	0.00	15.20	22	1,546	1.42%
2019/08/06	0	0.00	11	14.29	14.50	-11	1,492	-0.74%
2019/08/05	7	14.87	0	0.00	14.80	7	1,495	0.47%
2019/08/02	2	15.00	0	0.00	15.10	2	1,486	0.13%
2019/08/01	0	0.00	4	15.36	15.35	-4	1,484	-0.27%
2019/07/31	3	15.20	7	15.48	15.45	-4	1,491	-0.27%
2019/07/30	18	15.31	6	15.31	15.60	12	1,513	0.79%
2019/07/25	0	0.00	2	15.85	16.15	-2	1,408	-0.14%
2019/07/24	1	15.70	6	15.68	15.70	-5	1,376	-0.36%
2019/07/23	0	0.00	2	15.15	15.10	-2	1,291	-0.15%
2019/07/22	0	0.00	8	15.13	15.10	-8	1,277	-0.63%
2019/07/19	0	0.00	17	14.82	14.95	-17	1,259	-1.35%
2019/07/18	8	14.91	0	0.00	14.70	8	1,247	0.64%
2019/07/17	2	15.00	0	0.00	15.10	2	1,221	0.16%
2019/07/16	4	15.08	0	0.00	15.05	4	1,206	0.33%
2019/07/15	1	15.25	1	15.05	15.15	0	1,201	0.00%
2019/07/12	2	15.00	0	0.00	14.90	2	1,174	0.17%
2019/07/10	3	15.05	5	15.07	15.10	-2	1,138	-0.18%
2019/07/09	8	14.80	0	0.00	14.50	8	1,090	0.73%
2019/07/08	2	15.40	0.1	15.30	15.35	1.9	1,020	0.19%
2019/07/05	1	14.45	0	0.00	15.10	1	951	0.11%
2019/07/02	0	0.00	9.1	14.11	14.75	-9.1	811	-1.12%
2019/06/28	1	13.65	1	13.80	13.55	0	750	0.00%
2019/06/26	7	13.45	7	13.30	13.30	0	728	0.00%
2019/06/24	2	13.15	0	0.00	13.10	2	726	0.28%
2019/06/21	0	0.00	7	13.10	13.05	-7	734	-0.95%
2019/06/20	7	13.16	0	0.00	13.30	7	737	0.95%
2019/06/12	10	12.95	0	0.00	12.85	10	779	1.28%
2019/06/11	17	12.58	0	0.00	12.85	17	772	2.20%
2019/05/31	0	0.00	9	13.00	13.00	-9	901	-1.00%
2019/05/29	19	12.30	10	12.30	12.30	9	804	1.12%
2019/05/28	0	0.00	10	12.15	12.20	-10	777	-1.29%
2019/05/21	10	12.00	0	0.00	12.00	10	750	1.33%
2019/04/18	0	0.00	10.1	11.65	11.60	-10.1	598	-1.69%
2019/03/25	0	0.00	10	12.20	12.20	-10	517	-1.93%
2019/03/21	10	12.29	10	12.10	12.15	0	493	0.00%
2019/03/20	10	12.40	5	12.10	12.30	5	499	1.00%
2019/03/19	0	11.60	5	11.65	11.60	-5	458	-1.09%
2019/03/18	0	11.60	0	0.00	11.65	0	466	0.00%
2019/03/15	0	11.60	0	0.00	11.60	0	484	0.00%
2019/03/14	0	11.60	0	0.00	11.60	0	480	0.00%
2019/03/13	0	11.70	0	0.00	11.75	0	484	0.00%
2019/03/12	0	11.85	0	0.00	11.70	0	484	0.00%
2019/03/11	0	11.80	1	11.80	11.85	-1	353	-0.28%
2019/03/08	6	11.68	1	11.84	11.55	5	351	1.42%
2019/03/07	1	11.45	0	0.00	11.50	1	326	0.31%
2019/03/06	0	0.00	2	11.15	11.10	-2	314	-0.64%
2019/02/19	0	11.05	0	0.00	11.05	0	315	0.00%
2019/01/16	0	10.40	0	0.00	10.45	0	392	0.00%
2018/11/29	0	0.00	2.1	10.60	10.50	-2.1	745	-0.28%
2018/11/15	0	0.00	3	10.25	10.20	-3	1,261	-0.24%
2018/11/13	5	10.20	1	10.45	10.25	4	1,307	0.31%
2018/11/09	1	10.65	0	0.00	10.85	1	1,295	0.08%
2018/10/25	0	0.00	10	9.20	9.08	-10	1,594	-0.63%
2018/10/23	10	9.40	0	0.00	9.40	10	1,591	0.63%
2018/10/15	2	9.31	2	9.46	9.47	0	1,591	0.00%
2018/10/12	1	9.35	1	9.51	9.64	0	1,589	0.00%
2018/10/04	0	0.00	4	12.15	12.15	-4	1,563	-0.26%
2018/10/01	5	12.25	0	0.00	12.30	5	1,571	0.32%
2018/09/26	4	12.15	0	0.00	12.15	4	1,587	0.25%
2018/09/21	0	0.00	5	12.35	12.45	-5	1,617	-0.31%
2018/09/20	6	12.43	0	0.00	12.15	6	1,651	0.36%
2018/09/18	0	0.00	6	12.80	12.45	-6	1,764	-0.34%
2018/09/17	0	0.00	8	13.15	13.10	-8	1,783	-0.45%
2018/09/13	3	13.60	0	0.00	13.15	3	1,789	0.17%
2018/09/12	1	13.60	0	0.00	13.40	1	1,744	0.06%
2018/09/11	5	13.60	27	13.46	13.70	-22	1,725	-1.28%
2018/09/10	6	12.89	8	13.09	13.00	-2	1,678	-0.12%
2018/09/07	1	12.80	1	12.55	12.70	0	1,645	0.00%
2018/09/06	0	0.00	18	12.75	12.60	-18	1,629	-1.10%
2018/09/05	5	13.09	0	0.00	13.00	5	1,618	0.31%
2018/09/04	9	13.21	0	0.00	13.00	9	1,616	0.56%
2018/09/03	9	13.34	6	13.37	13.05	3	1,593	0.19%
2018/08/31	31	13.47	0	0.00	13.75	31	1,483	2.09%
2018/08/30	1	13.00	10	12.85	13.00	-9	1,353	-0.67%
2018/08/29	19	12.23	0	0.00	12.20	19	1,286	1.48%
2018/08/28	3	12.32	0	0.00	12.20	3	1,273	0.24%
2018/08/27	2	11.80	0	0.00	12.50	2	1,246	0.16%
2018/08/21	2	11.90	0	0.00	11.85	2	1,148	0.17%
2018/08/20	3	12.05	3	12.12	11.95	0	1,142	0.00%
2018/08/15	25	11.81	20	11.70	11.80	5	1,080	0.46%
2018/08/14	0	0.00	7	11.50	11.50	-7	1,068	-0.66%
2018/08/13	0	0.00	8	11.26	11.25	-8	1,071	-0.75%
2018/08/09	1	11.60	6	11.93	11.90	-5	1,070	-0.47%
2018/08/08	13	11.48	12	11.40	11.20	1	1,050	0.10%
2018/08/07	11	11.80	28	11.81	11.35	-17	1,032	-1.65%
2018/08/06	38	11.29	0	0.00	11.20	38	1,005	3.78%
2018/08/03	7	11.26	7	11.41	11.75	0	970	0.00%
2018/08/02	4	11.05	4	10.85	10.80	0	914	0.00%
2018/07/26	0	0.00	6	10.30	10.45	-6	930	-0.64%
2018/07/23	0	0.00	10	9.86	10.25	-10	1,166	-0.86%
2018/07/19	3	10.15	0	0.00	10.15	3	1,156	0.26%
2018/07/17	3	10.60	0	0.00	10.65	3	1,152	0.26%
2018/07/09	0	0.00	5	10.30	10.25	-5	1,162	-0.43%
2018/07/06	5	10.20	9	10.05	10.30	-4	1,166	-0.34%
2018/07/05	0	0.00	3	10.50	10.10	-3	1,157	-0.26%
2018/07/03	3	10.55	0	0.00	10.25	3	1,143	0.26%
2018/07/02	0	0.00	1	11.15	10.90	-1	1,124	-0.09%
2018/06/29	0	0.00	1	12.15	11.45	-1	1,102	-0.09%
2018/06/28	6	12.00	17	11.82	11.60	-11	1,059	-1.04%
2018/06/27	32	11.86	4	12.00	11.70	28	1,007	2.78%
2018/06/25	4	11.08	0	0.00	11.20	4	871	0.46%
2018/06/13	0	0.00	2	10.70	10.70	-2	789	-0.25%
2018/06/12	0	0.00	1	10.75	10.60	-1	775	-0.13%
2018/05/24	1	9.80	1	9.84	9.80	0	682	0.00%
2018/05/22	1	9.99	0	0.00	9.99	1	674	0.15%
2018/05/21	2	10.10	0	0.00	10.20	2	657	0.30%
2018/05/18	1	9.25	1	9.38	9.68	0	633	0.00%
2018/05/16	0	0.00	6	9.21	9.42	-6	560	-1.07%
2018/05/14	2	8.68	0	0.00	8.67	2	528	0.38%
2018/05/11	0.2	8.68	2	8.79	8.71	-1.8	527	-0.34%
2018/05/10	3	8.70	1	8.80	8.73	2	523	0.38%
2018/05/09	1	8.69	0	0.00	8.70	1	521	0.19%
2018/05/08	1	8.80	0	0.00	8.82	1	516	0.19%
2018/05/07	0	0.00	2	8.64	8.63	-2	492	-0.41%
2018/05/04	1	8.53	4	8.51	8.42	-3	484	-0.62%
2018/05/03	5	8.41	0	0.00	8.40	5	479	1.04%
2018/04/30	2	8.49	0	0.00	8.22	2	419	0.48%
2018/04/10	0	0.00	2	8.47	8.22	-2	152	-1.31%