兆勁 (2444)-富邦-板橋券商分點個股進出

台股 » 個股 » 兆勁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆勁

(2444)

股價
18.50
漲跌
▲0.60
漲幅
+3.35%
成交量
7,751張
產業
上市通信網路類股
105人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

兆勁 (2444)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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	6	17.96	10	18.04	18.50	-4	1,229	-0.33%
2024/11/21	7	17.21	16.1	17.58	17.90	-9.1	1,116	-0.82%
2024/11/20	6	16.70	9	16.54	16.70	-3	951	-0.32%
2024/11/19	0	0.00	1	15.00	15.20	-1	827	-0.12%
2024/11/18	1	14.60	1	14.95	14.50	0	816	0.00%
2024/11/15	2	14.80	0	0.00	14.80	2	806	0.25%
2024/11/14	0	0.00	24	15.06	15.00	-24	799	-3.00%
2024/11/13	6	15.88	0	0.00	15.65	6	775	0.77%
2024/11/12	10	15.00	8	16.60	16.50	2	722	0.28%
2024/11/11	10	15.30	11	15.42	15.80	-1	661	-0.15%
2024/11/08	1	14.40	0	0.00	14.40	1	586	0.17%
2024/11/07	0	0.00	0	14.80	14.80	0	590	0.00%
2024/11/06	0	0.00	9	14.79	14.80	-9	589	-1.53%
2024/11/05	0	0.00	5	14.15	14.20	-5	572	-0.87%
2024/10/22	0	0.00	30	14.45	14.45	-30	693	-4.33%
2024/10/15	0	0.00	1	13.50	13.45	-1	925	-0.11%
2024/10/14	0	13.60	0	0.00	13.65	0	933	0.00%
2024/10/11	6	14.00	0	0.00	13.60	6	944	0.64%
2024/10/08	0	0.00	6	14.68	14.55	-6	983	-0.61%
2024/10/04	0	0.00	0.1	14.45	14.50	-0.1	1,059	-0.01%
2024/09/27	0	0.00	3	14.55	14.35	-3	1,215	-0.25%
2024/09/26	10	15.06	50	15.12	14.60	-40	1,216	-3.29%
2024/09/25	6	14.44	20	14.38	14.45	-14	1,197	-1.17%
2024/09/24	0	0.00	5	14.10	14.05	-5	1,199	-0.42%
2024/09/16	0	0.00	1	15.20	14.95	-1	1,222	-0.08%
2024/09/13	8	15.00	1	14.95	14.95	7	1,214	0.58%
2024/09/12	4	14.39	3	14.28	14.75	1	1,189	0.08%
2024/09/09	0	0.00	2	13.00	13.35	-2	1,195	-0.17%
2024/09/05	11	13.61	0	0.00	13.40	11	1,201	0.92%
2024/09/04	18	13.34	5	13.60	13.40	13	1,222	1.06%
2024/09/03	17	13.94	7	14.20	13.95	10	1,236	0.81%
2024/09/02	16	13.94	0	0.00	14.00	16	1,266	1.26%
2024/08/30	0	0.00	6	13.94	14.05	-6	1,274	-0.47%
2024/08/29	10	13.55	0.3	13.45	13.40	9.7	1,268	0.76%
2024/08/28	1	13.65	0	0.00	13.60	1	1,274	0.08%
2024/08/23	0	0.00	10	12.40	12.95	-10	1,299	-0.77%
2024/08/22	3	12.60	0	0.00	12.60	3	1,295	0.23%
2024/08/16	0	0.00	4	12.85	12.90	-4	1,296	-0.31%
2024/08/12	10	12.95	0	0.00	12.95	10	1,300	0.77%
2024/08/07	2	13.00	0	0.00	13.00	2	1,339	0.15%
2024/08/06	0	0.00	2	12.05	12.35	-2	1,334	-0.15%
2024/08/02	30	14.05	0	0.00	14.05	30	1,301	2.31%
2024/07/29	2	15.05	1	14.80	14.80	1	1,263	0.08%
2024/07/26	5	15.06	0	0.00	15.15	5	1,242	0.40%
2024/07/23	3	16.13	1	15.65	15.60	2	1,228	0.16%
2024/07/22	0	0.00	71	15.93	15.90	-71	1,204	-5.90%
2024/07/19	6	16.36	1	16.35	16.50	5	1,171	0.43%
2024/07/18	24	17.17	0	0.00	16.80	24	1,136	2.11%
2024/07/17	5	16.46	6.1	16.60	16.60	-1.1	1,060	-0.10%
2024/07/16	0	0.00	10	15.16	15.10	-10	962	-1.04%
2024/07/15	1	15.05	1	15.30	15.10	0	957	0.00%
2024/07/11	1	14.90	0	0.00	15.35	1	935	0.11%
2024/07/10	3	15.22	6	15.09	15.05	-3	919	-0.33%
2024/07/09	3	15.55	31	15.36	15.65	-28	890	-3.14%
2024/07/08	8	15.38	2	15.30	15.10	6	843	0.71%
2024/07/05	32	14.86	7	15.42	15.55	25	808	3.09%
2024/07/04	6	14.35	1	14.40	14.40	5	761	0.66%
2024/07/03	5	14.55	4	14.73	14.70	1	726	0.14%
2024/07/02	0	0.00	46	13.57	13.45	-46	640	-7.18%
2024/06/27	50	13.60	10	13.18	13.60	40	637	6.27%
2024/06/25	12	13.41	0	0.00	13.45	12	621	1.93%
2024/06/24	44	13.86	5	13.76	13.70	39	614	6.35%
2024/06/21	1	13.60	1	13.75	13.55	0	616	0.00%
2024/06/20	1	13.50	1	13.70	13.50	0	604	0.00%
2024/06/19	0	0.00	3	13.68	13.50	-3	601	-0.50%
2024/06/18	0	0.00	3	13.45	13.60	-3	599	-0.50%
2024/06/17	0	0.00	0	13.35	13.45	0	589	0.00%
2024/06/14	0	0.00	1	13.25	13.30	-1	580	-0.17%
2024/06/12	3	12.50	2	12.65	12.55	1	576	0.17%
2024/06/11	5	12.74	3	12.93	12.65	2	571	0.35%
2024/06/07	3	13.57	10	13.47	13.30	-7	554	-1.26%
2024/06/06	7	13.53	0	13.40	13.05	7	531	1.32%
2024/06/04	7	12.86	0	0.00	12.80	7	485	1.44%
2024/06/03	1	12.65	0	0.00	12.95	1	487	0.20%
2024/05/31	12	13.17	0	0.00	12.75	12	485	2.47%
2024/05/30	1	13.05	38	13.02	13.15	-37	491	-7.53%
2024/05/29	0	0.00	1	12.60	12.70	-1	466	-0.21%
2024/05/24	2	12.50	0.1	12.55	12.50	1.9	444	0.43%
2024/05/23	0	0.00	1	12.45	12.55	-1	443	-0.23%
2024/05/22	3	12.45	0	0.00	12.30	3	428	0.70%
2024/05/21	0	0.00	4	11.75	11.85	-4	419	-0.95%
2024/05/20	1	11.80	0	11.90	11.80	1	425	0.23%
2024/05/17	2	12.05	2	12.20	11.95	0	426	0.00%
2024/05/16	4	11.79	0	0.00	12.10	4	431	0.93%
2024/05/15	0	0.00	3	11.80	11.65	-3	424	-0.71%
2024/05/14	4	11.84	0	0.00	11.80	4	424	0.94%
2024/05/13	1	11.50	5	12.08	12.30	-4	404	-0.99%
2024/05/10	3	11.17	0	0.00	11.20	3	378	0.79%
2024/05/09	2	11.20	0	0.00	11.15	2	378	0.53%
2024/05/07	0	0.00	59	11.00	10.95	-59	378	-15.58%
2024/05/03	5	11.11	0	0.00	11.20	5	378	1.32%
2024/04/29	1	11.15	2	11.15	11.10	-1	379	-0.26%
2024/04/25	2	11.10	0	0.00	11.10	2	396	0.50%
2024/04/24	0	0.00	0.1	11.05	11.10	-0.1	396	-0.02%
2024/04/19	1	10.80	0	0.00	10.85	1	399	0.25%
2024/04/18	0	0.00	13	11.20	11.15	-13	396	-3.28%
2024/04/16	1	11.10	0	0.00	11.00	1	411	0.24%
2024/04/15	1	11.15	0	0.00	11.25	1	415	0.24%
2024/04/10	0	11.90	0	0.00	11.75	0	408	0.00%
2024/04/08	0	11.40	0	0.00	11.35	0	404	0.00%
2024/04/03	0	11.50	0	0.00	11.30	0	404	0.01%
2024/04/01	0	12.15	0	0.00	11.50	0	398	0.00%
2024/03/29	0	12.20	0	12.20	11.65	0	395	0.00%
2024/03/27	5	11.73	2	11.75	11.90	3	392	0.76%
2024/03/22	8	11.75	0	0.00	11.75	8	370	2.17%
2024/03/21	1	11.50	0	0.00	11.45	1	365	0.27%
2024/03/20	0	11.85	0	0.00	11.55	0	360	0.00%
2024/03/19	2	11.50	0	0.00	11.65	2	361	0.55%
2024/03/18	1	11.90	0	0.00	11.75	1	357	0.28%
2024/03/11	0	0.00	1	12.65	12.65	-1	359	-0.28%
2024/03/08	5	12.30	0	12.60	12.35	5	361	1.38%
2024/03/07	1	12.70	2	12.60	12.60	-1	360	-0.28%
2024/03/06	2	12.90	0	0.00	13.00	2	358	0.56%
2024/03/05	0	0.00	0.1	13.00	13.00	-0.1	357	-0.03%
2024/03/04	0	0.00	1	12.75	12.75	-1	346	-0.29%
2024/02/29	2	12.80	0	0.00	12.75	2	349	0.57%
2024/02/23	0	12.95	3	12.85	12.75	-3	358	-0.84%
2024/02/22	1	12.90	0	0.00	12.95	1	363	0.28%
2024/02/21	0	0.00	2	13.00	13.05	-2	367	-0.54%
2024/02/20	0	0.00	1	12.90	12.85	-1	367	-0.27%
2024/02/19	3	12.90	0	0.00	12.90	3	380	0.79%
2024/02/16	1	12.70	0.3	12.65	12.70	0.7	379	0.19%
2024/02/02	0	0.00	1	12.25	12.30	-1	396	-0.25%
2024/02/01	2	12.28	0	0.00	12.30	2	409	0.49%
2024/01/29	1	12.55	0	0.00	12.55	1	414	0.24%
2024/01/23	0	12.75	0	0.00	12.55	0	412	0.00%
2024/01/15	0	12.10	0	0.00	12.15	0	402	0.01%
2024/01/05	0	0.00	2	12.70	12.65	-2	373	-0.54%
2024/01/02	0	13.20	0.2	13.10	13.05	-0.2	375	-0.05%
2023/12/28	0	0.00	1	13.30	13.30	-1	374	-0.27%
2023/12/14	2	13.28	0	0.00	13.30	2	364	0.55%
2023/12/11	1	13.30	0	0.00	13.30	1	362	0.28%
2023/12/08	1	13.40	0	0.00	13.65	1	354	0.28%
2023/12/07	2	13.55	0	0.00	13.40	2	351	0.57%
2023/12/01	0	0.00	2	14.15	14.20	-2	327	-0.61%
2023/11/30	0	0.00	2	14.20	14.10	-2	324	-0.62%
2023/11/29	0	0.00	3	14.03	14.15	-3	321	-0.93%
2023/11/27	2	13.85	0	0.00	13.75	2	316	0.63%
2023/11/20	0	0.00	1.1	13.70	13.70	-1.1	283	-0.37%
2023/11/17	2	13.80	0	0.00	13.90	2	277	0.72%
2023/11/15	0	0.00	1	13.75	13.65	-1	256	-0.39%
2023/11/14	1	13.50	16	13.61	13.55	-15	249	-6.02%
2023/11/10	16	13.10	0	0.00	13.20	16	230	6.93%
2023/11/09	0	0.00	1	13.60	13.40	-1	239	-0.42%
2023/11/01	0	0.00	1	12.85	12.85	-1	252	-0.40%
2023/10/30	0	0.00	2	13.20	13.25	-2	268	-0.74%
2023/10/27	1	13.20	3	13.18	13.10	-2	290	-0.69%
2023/10/26	1	12.90	0	0.00	12.85	1	326	0.31%
2023/10/24	1	12.60	0	0.00	12.70	1	328	0.30%
2023/10/20	0	0.00	10	12.41	12.45	-10	340	-2.94%
2023/10/18	0	0.00	2	12.35	12.30	-2	352	-0.57%
2023/10/17	10	12.60	0	0.00	12.60	10	361	2.77%
2023/10/13	0	0.00	0	12.95	12.70	0	377	0.00%
2023/10/12	2	13.10	0	0.00	13.00	2	397	0.50%
2023/09/18	2	13.00	0	14.20	13.00	2	738	0.27%
2023/08/29	0	0.00	1	12.30	12.30	-1	927	-0.11%
2023/08/24	0	0.00	1	12.30	12.40	-1	1,080	-0.09%
2023/08/15	0	12.30	0	0.00	12.35	0	1,100	0.00%
2023/08/14	1	12.70	0.4	12.70	12.75	0.6	1,093	0.05%
2023/08/11	1	13.20	0	0.00	13.20	1	1,091	0.09%
2023/08/10	0	0.00	1	13.25	13.30	-1	1,092	-0.09%
2023/08/09	4	13.70	2	13.90	13.70	2	1,093	0.18%
2023/08/02	2.2	13.16	0	0.00	13.10	2.2	1,109	0.19%
2023/08/01	1	13.75	1	13.70	13.55	0	1,098	0.00%
2023/07/31	2	14.05	17.2	13.89	14.00	-15.2	1,082	-1.40%
2023/07/28	0.5	12.90	0	0.00	12.80	0.5	1,041	0.05%
2023/07/26	2	12.80	0	13.00	12.75	2	1,068	0.18%
2023/07/25	6	12.67	6	12.60	12.70	0	1,069	0.00%
2023/07/24	4	12.95	0	0.00	12.75	4	1,069	0.37%
2023/07/21	0	0.00	1	13.10	13.15	-1	1,071	-0.09%
2023/07/20	0.1	13.20	0	0.00	13.20	0.1	1,090	0.01%
2023/07/19	3	13.17	0	0.00	13.20	3	1,084	0.28%
2023/07/14	6	13.97	3	14.10	13.85	3	1,149	0.26%
2023/07/12	5	14.45	4	14.54	14.25	1	1,141	0.09%
2023/07/11	5	14.90	5.2	15.07	15.05	-0.2	1,110	-0.02%
2023/07/10	5	13.64	3	13.80	13.80	2	1,036	0.19%
2023/07/07	0	0.00	1	12.70	12.55	-1	1,013	-0.10%
2023/07/05	2	12.58	0	0.00	12.55	2	1,023	0.20%
2023/07/04	0	0.00	1	13.05	13.00	-1	1,018	-0.10%
2023/07/03	2	12.85	1	12.85	12.90	1	986	0.10%
2023/06/28	0	0.00	5	11.70	11.75	-5	959	-0.52%
2023/06/27	3	11.90	0	0.00	11.70	3	967	0.31%
2023/06/26	8	11.95	0	0.00	11.95	8	966	0.83%
2023/06/20	1	11.55	3	11.55	11.65	-2	974	-0.21%
2023/06/19	5	11.65	0	0.00	11.70	5	979	0.51%
2023/06/16	0	0.00	5	11.55	11.70	-5	985	-0.51%
2023/06/15	1	11.45	0	0.00	11.50	1	982	0.10%
2023/06/14	0	0.00	1	11.60	11.60	-1	981	-0.10%
2023/06/13	0	0.00	3	11.60	11.60	-3	992	-0.30%
2023/06/09	1	12.20	0	0.00	12.00	1	987	0.10%
2023/06/07	1	11.65	1	12.10	12.15	0	1,043	0.00%
2023/06/05	0	11.55	20.3	11.40	11.45	-20.2	1,081	-1.87%
2023/06/02	55.2	11.68	13	11.54	11.60	42.2	1,094	3.86%
2023/06/01	13	11.76	3	11.47	11.80	10	1,102	0.91%
2023/05/31	0.1	10.75	0	0.00	10.75	0.1	997	0.01%
2023/05/30	0.1	11.90	0	0.00	11.90	0.1	998	0.01%
2023/05/29	0.1	13.20	0	0.00	13.20	0.1	1,007	0.00%
2023/05/23	1	15.30	0	0.00	15.40	1	1,145	0.09%
2023/05/19	31	14.98	1	14.85	14.95	30	1,202	2.49%
2023/05/18	0	0.00	15	14.90	14.90	-15	1,229	-1.22%
2023/05/15	31	14.98	0	0.00	14.85	31	1,291	2.40%
2023/05/12	9	15.13	0	0.00	15.15	9	1,311	0.69%
2023/05/10	0	15.70	3	15.80	15.70	-3	1,367	-0.22%
2023/05/09	0	0.00	1	16.05	16.20	-1	1,395	-0.07%
2023/05/05	2	16.10	0	0.00	16.05	2	1,452	0.14%
2023/04/26	1	15.55	0	0.00	15.70	1	1,661	0.06%
2023/04/25	9	15.96	14	15.95	15.70	-5	1,720	-0.29%
2023/04/24	5	16.48	0.5	16.40	16.35	4.5	1,752	0.26%
2023/04/21	10	16.25	4	16.36	16.25	6	1,784	0.34%
2023/04/20	0	0.00	1	17.10	16.90	-1	1,814	-0.06%
2023/04/19	12	17.92	9	17.76	17.75	3	1,826	0.16%
2023/04/18	12	17.32	0	0.00	17.40	12	1,796	0.67%
2023/04/17	4	17.04	0	0.00	17.10	4	1,796	0.22%
2023/04/14	5	16.70	0	0.00	16.70	5	1,809	0.28%
2023/04/12	14	16.96	3.2	16.91	16.95	10.8	1,883	0.57%
2023/04/11	8	17.13	8	17.10	17.10	0	1,902	0.00%
2023/04/10	5	17.02	0	0.00	17.10	5	1,930	0.26%
2023/04/07	4	16.78	0	0.00	16.75	4	1,957	0.20%
2023/04/06	1	16.60	0	0.00	16.70	1	1,986	0.05%
2023/03/31	1	16.65	0	0.00	16.65	1	2,043	0.05%
2023/03/29	0	16.45	0	0.00	16.35	0	2,225	0.00%
2023/03/28	0	0.00	3	16.55	16.40	-3	2,336	-0.13%
2023/03/22	0	0.00	0.6	17.00	17.00	-0.6	2,963	-0.02%
2023/03/21	0	0.00	1	17.00	16.90	-1	3,179	-0.03%
2023/03/16	0	0.00	2	16.15	16.05	-2	3,635	-0.06%
2023/03/14	2	16.68	0	0.00	16.65	2	3,639	0.05%
2023/03/13	1	16.35	0	0.00	16.95	1	3,639	0.03%
2023/03/10	5.6	16.75	0	0.00	16.70	5.6	3,633	0.15%
2023/03/09	8	18.20	0	0.00	17.65	8	3,585	0.22%
2023/03/08	1	17.55	14	17.89	18.10	-13	3,566	-0.36%
2023/03/07	2	17.95	4	17.85	18.00	-2	3,551	-0.06%
2023/03/06	2	18.35	24	18.23	18.35	-22	3,522	-0.62%
2023/03/03	0	0.00	31	17.54	17.55	-31	3,449	-0.90%
2023/03/02	0	16.95	0.2	17.45	17.50	-0.2	3,429	-0.01%
2023/03/01	0	16.90	10	16.50	16.85	-10	3,409	-0.29%
2023/02/24	1	17.00	0	0.00	16.90	1	3,395	0.03%
2023/02/23	10	17.63	0	0.00	17.60	10	3,365	0.30%
2023/02/22	10	17.45	0	0.00	17.75	10	3,352	0.30%
2023/02/21	18	17.78	15	17.98	18.00	3	3,319	0.09%
2023/02/20	0	0.00	6	17.38	17.25	-6	3,249	-0.18%
2023/02/17	0	17.25	1.2	17.22	17.35	-1.2	3,222	-0.04%
2023/02/16	2	16.85	2	16.75	17.00	0	3,198	0.00%
2023/02/15	5	16.60	0	0.00	16.65	5	3,173	0.16%
2023/02/14	20	16.80	7	16.65	16.75	13	3,157	0.41%
2023/02/13	37	16.52	37	16.26	16.65	0	3,142	0.00%
2023/02/10	1	16.65	0	0.00	16.25	1	3,124	0.03%
2023/02/09	2	16.73	40	16.80	16.70	-38	3,100	-1.23%
2023/02/08	1	17.40	0	0.00	17.50	1	3,042	0.03%
2023/02/07	1	17.25	38	17.39	17.40	-37	3,032	-1.22%
2023/02/03	56	18.33	26	18.54	17.85	30	2,983	1.00%
2023/02/02	7	18.65	0	0.00	18.70	7	2,936	0.24%
2023/02/01	15	18.66	3	18.75	18.65	12	2,899	0.41%
2023/01/31	27	18.41	1	18.60	18.70	26	2,868	0.91%
2023/01/30	0	0.00	20	18.08	18.20	-20	2,795	-0.72%
2023/01/17	25	18.05	22	18.00	17.90	3	2,776	0.11%
2023/01/16	34	17.96	1	18.05	17.95	33	2,744	1.20%
2023/01/13	18	17.93	2	17.80	17.80	16	2,703	0.59%
2023/01/12	0	0.00	11	17.61	17.80	-11	2,635	-0.42%
2023/01/11	12	17.29	2	16.90	17.45	10	2,579	0.39%
2023/01/10	3	16.97	5	16.79	16.85	-2	2,545	-0.08%
2023/01/09	0	0.00	24	17.18	17.75	-24	2,492	-0.96%
2023/01/06	23	16.80	2	16.75	16.75	21	2,451	0.86%
2023/01/05	0	0.00	12	17.13	17.10	-12	2,442	-0.49%
2023/01/04	16	16.74	28	16.73	17.10	-12	2,415	-0.50%
2023/01/03	28	15.99	15.1	15.98	16.60	12.9	2,393	0.54%
2022/12/30	4	17.14	3	16.70	16.55	1	2,356	0.04%
2022/12/29	0	0.00	4	17.50	17.55	-4	2,300	-0.17%
2022/12/28	2	17.75	2	17.65	17.65	0	2,274	0.00%
2022/12/27	2	18.30	3	18.20	18.10	-1	2,234	-0.04%
2022/12/26	2	18.10	20.1	18.05	17.80	-18.1	2,198	-0.82%
2022/12/23	7	18.25	19	18.23	18.00	-12	2,164	-0.55%
2022/12/22	10	19.09	9	19.15	18.90	1	2,103	0.05%
2022/12/21	4	18.75	5	18.97	19.35	-1	2,025	-0.05%
2022/12/20	15	18.88	3.1	18.96	18.60	11.9	1,928	0.62%
2022/12/19	31	18.11	63	18.73	18.75	-32	1,821	-1.76%
2022/12/16	82	19.43	3	18.90	19.20	79	1,694	4.66%
2022/12/15	11.1	19.23	33	20.29	20.90	-21.9	1,494	-1.47%
2022/12/14	9.1	18.35	17	18.38	19.00	-7.9	1,294	-0.61%
2022/12/13	20	18.70	53.1	19.26	19.15	-33.1	1,159	-2.85%
2022/12/12	13	16.42	37	17.45	17.80	-24	939	-2.55%
2022/12/09	9.2	15.36	18	16.12	16.20	-8.8	715	-1.23%
2022/12/08	3	14.95	4	14.85	15.00	-1	569	-0.17%
2022/12/07	0	0.00	1	14.05	13.65	-1	487	-0.21%
2022/12/06	0	0.00	1	14.05	14.15	-1	479	-0.21%
2022/12/05	0	0.00	4	14.30	14.30	-4	466	-0.86%
2022/12/01	0	0.00	5	14.00	13.95	-5	463	-1.08%
2022/11/30	2	14.05	5	13.95	13.85	-3	470	-0.64%
2022/11/29	0	0.00	1	14.30	14.05	-1	458	-0.22%
2022/11/17	0	0.00	1	13.20	13.15	-1	567	-0.18%
2022/11/15	0	0.00	2	13.20	13.05	-2	598	-0.33%
2022/11/10	0	0.00	10	12.75	12.75	-10	745	-1.34%
2022/11/09	10	12.90	0	0.00	13.00	10	773	1.29%
2022/11/02	0	0.00	9	12.35	12.50	-9	1,137	-0.79%
2022/10/28	0	0.00	5	11.90	11.80	-5	1,279	-0.39%
2022/10/20	0	0.00	10	11.05	11.25	-10	1,376	-0.73%
2022/10/19	0	0.00	10	11.35	11.25	-10	1,377	-0.73%
2022/10/18	20	11.50	0	0.00	11.40	20	1,377	1.45%
2022/10/13	5	10.80	0	0.00	10.70	5	1,373	0.36%
2022/09/28	9	11.15	0	0.00	11.15	9	1,362	0.66%
2022/09/27	0	12.38	0	0.00	11.85	0	1,355	0.00%
2022/09/26	0	12.05	0	0.00	11.75	0	1,350	0.00%
2022/09/23	0	12.30	0	0.00	12.30	0	1,348	0.00%
2022/09/22	0	0.00	2	12.50	12.70	-2	1,349	-0.15%
2022/09/16	1	13.15	0	0.00	13.15	1	1,355	0.07%
2022/09/14	0	0.00	20	13.05	13.05	-20	1,351	-1.48%
2022/09/08	20	13.20	0	0.00	13.25	20	1,417	1.41%
2022/09/07	1	12.80	0	0.00	12.85	1	1,481	0.07%
2022/09/06	0	0.00	26	13.08	13.10	-26	1,483	-1.75%
2022/09/02	0	0.00	1	13.90	14.00	-1	1,477	-0.07%
2022/09/01	10	14.07	12	14.08	14.00	-2	1,479	-0.14%
2022/08/31	1	14.40	7	14.37	14.45	-6	1,468	-0.41%
2022/08/30	12	14.53	1	14.60	14.50	11	1,481	0.74%
2022/08/29	23	14.48	28	14.38	14.65	-5	1,468	-0.34%
2022/08/26	24	14.28	20	13.97	14.35	4	1,462	0.27%
2022/08/24	2	13.88	23	13.72	13.65	-21	1,499	-1.40%
2022/08/23	5	14.32	0	0.00	14.15	5	1,465	0.34%
2022/08/22	4	14.63	6	14.73	14.60	-2	1,447	-0.14%
2022/08/19	16	15.41	6	15.15	15.00	10	1,434	0.70%
2022/08/18	25	14.62	23	15.02	15.50	2	1,384	0.14%
2022/08/17	0	0.00	2	14.45	14.15	-2	1,305	-0.15%
2022/08/16	13	14.86	2	14.95	14.55	11	1,283	0.86%
2022/08/15	20	15.03	1	15.00	14.85	19	1,267	1.50%
2022/08/12	9	15.31	6	15.42	15.35	3	1,242	0.24%
2022/08/11	12	14.93	11	14.94	14.90	1	1,172	0.09%
2022/08/10	14	15.20	30	15.33	15.35	-16	1,125	-1.42%
2022/08/09	10	15.30	41.1	15.11	15.30	-31.1	1,039	-2.99%
2022/08/08	43	14.59	47	14.58	14.80	-4	956	-0.42%
2022/08/05	60	14.08	23	13.52	14.30	37	929	3.98%
2022/08/04	0	0.00	10	13.10	13.15	-10	872	-1.15%
2022/08/03	0	0.00	15	12.60	12.65	-15	860	-1.74%
2022/08/02	22	12.98	0	0.00	13.15	22	847	2.60%
2022/08/01	49	13.59	0	0.00	13.55	49	828	5.91%
2022/07/29	0	0.00	5	12.67	12.80	-5	781	-0.64%
2022/07/28	5	12.44	5	12.30	12.80	0	770	0.00%
2022/07/27	1	12.05	20	12.35	12.35	-19	742	-2.56%
2022/07/14	5	11.30	0	0.00	11.35	5	726	0.69%
2022/06/29	0	0.00	1	12.80	12.85	-1	747	-0.13%
2022/06/24	0	0.00	4	12.50	12.40	-4	730	-0.55%
2022/06/23	0	0.00	1	12.25	12.10	-1	726	-0.14%
2022/06/22	1	12.25	0	0.00	12.15	1	721	0.14%
2022/06/21	1	12.70	10	12.40	12.70	-9	710	-1.27%
2022/06/20	12	12.43	2	12.50	12.20	10	701	1.43%
2022/06/17	12	12.96	1	13.20	13.45	11	669	1.64%
2022/06/16	6	13.62	22	13.75	13.75	-16	628	-2.55%
2022/06/15	0	0.00	2	12.25	12.50	-2	550	-0.36%
2022/06/14	2	12.30	0	0.00	12.30	2	541	0.37%
2022/06/13	3	12.27	0	0.00	12.25	3	530	0.57%
2022/06/09	0	12.90	0	0.00	13.00	0	516	0.00%
2022/06/08	3	13.08	0	0.00	12.85	3	511	0.59%
2022/06/06	2	13.95	0	0.00	13.90	2	477	0.42%
2022/06/02	1	13.90	0	0.00	13.85	1	457	0.22%
2022/06/01	0	0.00	33	13.90	13.90	-33	419	-7.87%
2022/05/24	0	0.00	1	12.90	12.65	-1	373	-0.27%
2022/05/23	0	0.00	1	13.55	13.25	-1	362	-0.28%
2022/05/20	1	13.40	0	0.00	13.35	1	349	0.29%
2022/05/19	1	12.35	14	12.77	12.90	-13	325	-3.99%
2022/05/18	2	12.90	18	12.52	12.95	-16	311	-5.14%
2022/05/13	5	12.60	2	12.60	12.55	3	265	1.13%
2022/05/05	5	11.20	0	0.00	11.15	5	218	2.29%
2022/05/03	6	11.10	0	0.00	11.10	6	225	2.66%
2022/04/27	10	11.05	0	0.00	11.00	10	241	4.15%
2022/04/26	15	11.27	0	0.00	11.20	15	241	6.20%
2022/04/25	8	11.50	1	11.50	11.20	7	244	2.86%
2022/04/19	1	12.30	0	0.00	12.25	1	248	0.40%
2022/04/18	5	11.80	0	0.00	11.90	5	258	1.93%
2022/04/15	1	11.60	0	0.00	11.80	1	263	0.38%
2022/04/14	10	11.80	0	0.00	11.80	10	280	3.57%
2022/04/13	20.1	11.96	0	0.00	12.00	20.1	284	7.06%
2022/04/12	0	0.00	4	11.84	11.70	-4	295	-1.35%
2022/04/11	7	12.20	6	12.10	12.10	1	307	0.33%
2022/04/08	10	12.40	0	0.00	12.65	10	319	3.13%
2022/04/07	6	12.98	21	13.00	12.90	-15	318	-4.72%
2022/04/06	1	11.60	7	11.76	12.40	-6	294	-2.04%
2022/03/22	1	11.60	0	0.00	11.55	1	532	0.19%
2022/03/09	0	0.00	30	10.91	11.20	-30	748	-4.01%
2022/03/08	4	10.95	0	0.00	10.90	4	750	0.53%
2022/03/07	0	0.00	1	11.80	11.55	-1	749	-0.13%
2022/02/24	11	11.78	0	0.00	11.80	11	760	1.45%
2022/02/22	0	0.00	1	12.30	12.30	-1	764	-0.13%
2022/02/16	1	12.40	0	0.00	12.40	1	797	0.13%
2022/02/14	2	12.00	0	0.00	12.20	2	850	0.24%
2022/01/20	2	12.75	0	0.00	12.85	2	926	0.22%
2022/01/14	3	12.00	0	0.00	12.10	3	914	0.33%
2022/01/12	4	12.40	0	0.00	12.40	4	906	0.44%
2022/01/11	4	12.40	10	12.35	12.35	-6	902	-0.66%
2022/01/07	1	13.20	11	13.00	13.00	-10	885	-1.13%
2022/01/05	9	14.00	0	0.00	13.80	9	863	1.04%
2022/01/04	0	0.00	31	13.90	13.55	-31	852	-3.64%
2021/12/29	30	14.66	0	0.00	14.60	30	811	3.70%
2021/12/28	0	0.00	1	14.85	14.55	-1	804	-0.12%
2021/12/27	5	14.55	0	0.00	14.70	5	798	0.63%
2021/12/23	3	14.58	1	14.85	14.85	2	770	0.26%
2021/12/22	22	15.09	0	0.00	15.05	22	742	2.96%
2021/12/21	4	15.10	0	0.00	15.25	4	728	0.55%
2021/12/20	11	15.48	1	15.25	15.30	10	695	1.44%
2021/12/17	10	14.70	1	14.85	14.70	9	628	1.43%
2021/12/16	1	13.95	0.1	13.80	14.00	0.9	579	0.16%
2021/12/13	0	0.00	1.1	13.94	14.10	-1.1	534	-0.20%
2021/12/10	0	0.00	0.2	13.95	13.75	-0.2	514	-0.03%
2021/12/09	0	0.00	12	13.94	14.10	-12	500	-2.40%
2021/12/08	12	13.18	9	14.15	14.10	3	453	0.66%
2021/12/07	0	0.00	1	12.95	12.95	-1	377	-0.26%
2021/12/06	5	11.80	0	0.00	11.80	5	341	1.46%
2021/12/02	10	12.00	0	0.00	11.85	10	337	2.96%
2021/12/01	0	0.00	14	12.05	12.10	-14	335	-4.18%
2021/11/26	0	0.00	1	12.00	12.00	-1	327	-0.31%
2021/11/25	0	0.00	9.8	12.06	12.30	-9.8	323	-3.02%
2021/11/22	2	12.25	0	0.00	12.15	2	318	0.63%
2021/11/17	0	0.00	1	12.50	12.50	-1	302	-0.33%
2021/11/12	0.1	13.35	0	0.00	13.30	0.1	279	0.04%
2021/11/11	1	12.80	1	12.85	13.05	0	256	0.00%
2021/11/10	26	11.97	0	0.00	12.40	26	233	11.13%
2021/11/08	4	12.25	0	0.00	12.15	4	216	1.84%
2021/11/05	0	0.00	10	12.11	12.25	-10	191	-5.21%
2021/11/01	1	10.95	0	0.00	11.05	1	154	0.65%
2021/10/28	0	0.00	5	11.22	11.05	-5	154	-3.24%
2021/10/27	1	10.95	0	0.00	11.15	1	153	0.65%
2021/10/21	4	10.65	0	0.00	10.70	4	152	2.62%
2021/10/19	0	0.00	6	10.43	10.40	-6	164	-3.65%
2021/10/18	0	0.00	1	10.50	10.40	-1	178	-0.56%
2021/10/08	0	0.00	2	10.50	10.50	-2	190	-1.05%
2021/10/04	12	10.15	0	0.00	10.30	12	204	5.86%
2021/09/29	1	10.85	0	0.00	10.80	1	214	0.47%
2021/09/15	0	0.00	4	10.95	10.95	-4	269	-1.48%
2021/09/13	0	0.00	2	11.15	11.15	-2	275	-0.73%
2021/09/03	1	11.00	0	0.00	11.00	1	287	0.35%
2021/08/31	0	0.00	5	11.05	10.95	-5	290	-1.72%
2021/08/18	1	10.95	0	0.00	11.25	1	318	0.31%
2021/08/16	0	0.00	25	10.23	10.20	-25	314	-7.94%
2021/08/12	1	11.10	0	0.00	11.05	1	314	0.32%
2021/08/04	0	0.00	1	11.55	11.65	-1	378	-0.26%
2021/07/30	0	0.00	1	11.55	11.60	-1	406	-0.25%
2021/07/29	1	11.65	0	0.00	11.70	1	411	0.24%
2021/07/28	0	0.00	1	11.60	11.65	-1	415	-0.24%
2021/07/26	0	0.00	5	12.10	12.00	-5	448	-1.12%
2021/07/23	0	0.00	10	12.30	11.90	-10	453	-2.21%
2021/07/22	0	0.00	7	12.05	12.20	-7	452	-1.55%
2021/07/19	0	0.00	5	11.50	11.40	-5	467	-1.07%
2021/07/16	0.2	11.45	0	0.00	11.40	0.2	504	0.04%
2021/07/14	5	11.35	0	0.00	11.20	5	604	0.83%
2021/07/05	1	11.75	2	11.63	11.90	-1	843	-0.12%
2021/07/01	53	11.50	0	0.00	11.40	53	993	5.34%
2021/06/29	5	11.70	0	0.00	11.65	5	1,047	0.48%
2021/06/28	11	11.82	0	0.00	11.75	11	1,048	1.05%
2021/06/25	2	12.00	0	0.00	11.90	2	1,064	0.19%
2021/06/22	11	11.82	0	0.00	11.75	11	1,105	1.00%
2021/06/21	4	12.00	0	0.00	11.75	4	1,122	0.36%
2021/06/17	3	12.35	5	12.55	12.60	-2	1,131	-0.18%
2021/06/16	9	12.32	0	0.00	12.35	9	1,136	0.79%
2021/06/15	4	12.30	1	12.60	12.40	3	1,139	0.26%
2021/06/08	3	12.35	0	0.00	12.45	3	1,180	0.25%
2021/06/02	8	12.55	0	0.00	12.40	8	1,207	0.66%
2021/05/31	0	0.00	20	12.48	12.60	-20	1,204	-1.66%
2021/05/27	20	12.00	0	0.00	12.15	20	1,230	1.63%
2021/05/21	15	11.75	0	0.00	11.75	15	1,319	1.14%
2021/05/18	1	11.70	0	0.00	12.10	1	1,324	0.08%
2021/05/13	11	11.86	4	12.36	12.25	7	1,301	0.54%
2021/05/12	13	13.73	0	0.00	13.10	13	1,284	1.01%
2021/05/11	21	14.47	3	14.30	14.30	18	1,270	1.42%
2021/05/10	7.2	14.90	4	15.00	14.90	3.2	1,261	0.25%
2021/05/07	2	15.10	120	15.04	15.35	-118	1,261	-9.36%	大賣/鉅額交易
2021/05/06	0	0.00	78	14.90	14.70	-78	1,270	-6.14%
2021/05/05	0	0.00	41	14.79	14.75	-41	1,269	-3.23%
2021/05/04	1	14.50	0	0.00	14.70	1	1,270	0.08%
2021/04/29	0	0.00	2	16.00	16.00	-2	1,248	-0.16%
2021/04/28	1	16.15	0	0.00	16.20	1	1,253	0.08%
2021/04/23	1	16.15	0	0.00	16.30	1	1,304	0.08%
2021/04/22	2	16.58	0	0.00	16.00	2	1,344	0.15%
2021/04/21	3	16.98	2	17.25	16.90	1	1,409	0.07%
2021/04/20	0	0.00	6	17.06	17.20	-6	1,451	-0.41%
2021/04/19	2	16.05	0	0.00	16.15	2	1,460	0.14%
2021/04/16	1	16.50	2	16.20	16.35	-1	1,460	-0.07%
2021/04/15	0	0.00	2	16.28	16.45	-2	1,443	-0.14%
2021/04/14	0	0.00	2	16.25	15.70	-2	1,438	-0.14%
2021/04/13	1	16.90	1	16.65	16.20	0	1,412	0.00%
2021/04/12	2	15.90	11	15.91	16.30	-9	1,377	-0.65%
2021/04/09	0	0.00	14	15.51	15.55	-14	1,321	-1.06%
2021/04/08	19	15.43	2	16.00	15.00	17	1,292	1.32%
2021/04/07	2	15.75	30	15.42	15.75	-28	1,202	-2.33%
2021/04/06	12	14.63	1	14.50	14.40	11	1,129	0.97%
2021/04/01	24	15.08	0	0.00	14.75	24	1,112	2.16%
2021/03/31	0	0.00	5	15.54	15.45	-5	1,061	-0.47%
2021/03/30	9	15.47	0	0.00	15.50	9	1,059	0.85%
2021/03/25	1	16.65	1	16.15	16.10	0	1,018	0.00%
2021/03/24	1	16.65	0	0.00	16.75	1	1,004	0.10%
2021/03/19	0	0.00	2	15.83	16.00	-2	976	-0.20%
2021/03/17	2	16.20	0	0.00	15.85	2	978	0.20%
2021/03/12	0	0.00	7	15.73	15.95	-7	968	-0.72%
2021/03/10	3	15.15	0	0.00	15.05	3	954	0.31%
2021/03/08	2	15.25	0	0.00	15.15	2	954	0.21%
2021/03/03	0	0.00	9	15.50	16.00	-9	954	-0.94%
2021/03/02	10	16.50	16	16.35	15.85	-6	952	-0.63%
2021/02/26	11	16.93	1	16.50	17.00	10	937	1.07%
2021/02/25	1	16.40	2	15.45	16.40	-1	890	-0.11%
2021/02/24	9	14.50	2	14.85	14.95	7	869	0.81%
2021/02/23	3	14.55	0	0.00	14.40	3	865	0.35%
2021/02/22	3	14.80	0	0.00	14.75	3	848	0.35%
2021/02/19	0	0.00	4	14.88	14.85	-4	839	-0.48%
2021/02/17	0	0.00	2	14.40	14.50	-2	841	-0.24%
2021/02/05	2	14.15	62	14.15	14.10	-60	840	-7.13%
2021/02/04	0	0.00	10	14.40	14.30	-10	838	-1.19%
2021/02/03	10	14.25	0	0.00	14.55	10	839	1.19%
2021/02/01	0	0.00	3	14.25	14.20	-3	836	-0.36%
2021/01/27	0	0.00	10	15.20	15.20	-10	811	-1.23%
2021/01/26	14	15.34	10	15.33	15.15	4	810	0.49%
2021/01/25	2	15.35	7	15.73	15.60	-5	811	-0.62%
2021/01/22	2	15.25	4	15.35	15.25	-2	805	-0.25%
2021/01/21	2	14.80	1	15.30	14.75	1	803	0.12%
2021/01/20	8	15.54	3	15.45	15.05	5	800	0.62%
2021/01/18	4	17.01	31	16.35	16.95	-27	766	-3.52%
2021/01/15	0	0.00	6	18.49	18.00	-6	738	-0.81%
2021/01/14	20	19.26	26	19.01	19.00	-6	695	-0.86%
2021/01/13	2	17.80	11	17.99	18.30	-9	594	-1.51%
2021/01/12	23	15.85	41	16.47	16.65	-18	514	-3.50%
2021/01/11	46	14.55	4	14.88	15.15	42	453	9.25%
2021/01/08	54	14.60	0	0.00	14.60	54	447	12.08%
2021/01/07	50	14.97	4	15.18	14.90	46	446	10.30%
2021/01/06	52	14.64	0	0.00	14.55	52	435	11.94%
2021/01/05	19	14.62	0	0.00	14.95	19	429	4.43%
2021/01/04	30	14.25	12	14.48	14.70	18	417	4.31%
2020/12/31	44	13.90	0	0.00	14.00	44	403	10.91%
2020/12/22	1	13.75	0	0.00	13.95	1	407	0.25%
2020/12/21	0	0.00	0.6	13.80	14.00	-0.6	410	-0.14%
2020/12/17	2	13.85	2	14.05	14.00	0	411	0.00%
2020/12/16	0	0.00	4	14.05	14.05	-4	411	-0.97%
2020/12/15	10	13.85	0	0.00	13.85	10	410	2.43%
2020/12/14	2	13.95	0	0.00	14.00	2	406	0.49%
2020/12/11	2	14.15	37	14.19	14.20	-35	405	-8.64%
2020/12/10	7	14.26	7	14.48	14.45	0	401	0.00%
2020/12/09	2	14.25	0	0.00	14.50	2	401	0.50%
2020/12/08	2	14.30	0	0.00	14.45	2	412	0.48%
2020/12/07	2	14.20	7	14.37	14.50	-5	412	-1.21%
2020/12/04	4	14.65	127	14.62	14.60	-123	407	-30.17%	大賣/鉅額交易
2020/12/03	5	15.10	0	0.00	14.85	5	407	1.23%
2020/12/02	0	0.00	86	15.02	15.05	-86	415	-20.68%
2020/12/01	0	0.00	46	14.95	14.95	-46	413	-11.12%
2020/11/30	5	14.63	0	0.00	14.75	5	415	1.20%
2020/11/27	0	0.00	46	14.64	14.65	-46	415	-11.06%
2020/11/26	6	14.70	0	0.00	14.65	6	421	1.42%
2020/11/25	15	14.50	55	14.60	14.60	-40	419	-9.54%
2020/11/24	10	14.15	10	14.20	14.20	0	410	0.00%
2020/11/18	0	0.00	5	14.37	14.45	-5	413	-1.21%
2020/11/17	25	14.20	5	14.15	14.15	20	418	4.77%
2020/11/16	50	14.25	0	0.00	14.30	50	426	11.71%
2020/10/20	2	15.10	0	0.00	15.15	2	413	0.48%
2020/10/19	2	15.30	0	0.00	15.35	2	411	0.49%
2020/10/16	0	0.00	4	15.45	15.50	-4	404	-0.99%
2020/10/07	0	0.00	4	14.91	15.05	-4	384	-1.04%
2020/10/06	0	0.00	4	14.55	14.60	-4	382	-1.05%
2020/09/30	0	0.00	1	14.30	14.30	-1	415	-0.24%
2020/09/24	0	0.00	1	13.75	13.80	-1	431	-0.23%
2020/09/23	1	14.00	0	0.00	14.15	1	430	0.23%
2020/09/17	3	14.35	0	0.00	14.45	3	431	0.69%
2020/09/16	2	14.35	0	0.00	14.45	2	433	0.46%
2020/09/14	2	14.45	0	0.00	14.50	2	447	0.45%
2020/09/11	29	14.63	0	0.00	14.65	29	452	6.41%
2020/09/10	9	14.98	8	15.15	15.15	1	449	0.22%
2020/09/08	2	15.05	3	15.15	15.30	-1	454	-0.22%
2020/09/07	0	0.00	7	15.47	15.35	-7	451	-1.55%
2020/09/03	2	14.85	9	14.87	15.15	-7	447	-1.56%
2020/08/31	0	0.00	2	14.30	14.40	-2	454	-0.44%
2020/08/21	0	0.00	13	14.06	14.20	-13	471	-2.76%
2020/08/20	9	14.15	6	13.63	14.20	3	471	0.64%
2020/08/19	4	14.00	0	0.00	14.05	4	462	0.87%
2020/08/18	10	14.15	2	14.55	14.20	8	479	1.67%
2020/08/17	5	14.15	0	0.00	14.30	5	514	0.97%
2020/08/14	2	14.20	2	14.45	14.45	0	549	0.00%
2020/08/13	0	0.00	15	14.30	14.30	-15	583	-2.57%
2020/08/12	0	0.00	10	14.40	14.40	-10	622	-1.61%
2020/08/11	16	14.49	5	14.50	14.50	11	649	1.69%
2020/08/10	0	0.00	10	14.75	14.75	-10	673	-1.49%
2020/08/06	0	0.00	20	14.40	14.40	-20	727	-2.75%
2020/08/04	0	0.00	20	14.50	14.50	-20	775	-2.58%
2020/08/03	3	14.35	1	14.50	14.50	2	798	0.25%
2020/07/30	5	14.30	0	0.00	14.45	5	846	0.59%
2020/07/29	5	14.20	5	14.45	14.45	0	863	0.00%
2020/07/27	10	14.50	10	14.55	14.55	0	902	0.00%
2020/07/22	0	0.00	2	14.95	15.00	-2	974	-0.21%
2020/07/21	5	14.80	0	0.00	14.95	5	982	0.51%
2020/07/20	2	14.75	0	0.00	14.85	2	1,011	0.20%
2020/07/17	2	14.98	0	0.00	14.95	2	1,021	0.20%
2020/07/15	2	15.10	0	0.00	15.20	2	1,044	0.19%
2020/07/14	2	15.30	0	0.00	15.20	2	1,066	0.19%
2020/07/13	2	15.40	1	15.60	15.60	1	1,067	0.09%
2020/07/10	7	15.47	7	15.59	15.70	0	1,087	0.00%
2020/07/09	1	15.35	2	16.00	16.00	-1	1,080	-0.09%
2020/07/07	20	15.10	27	15.24	15.30	-7	1,105	-0.63%
2020/07/06	10	15.17	7	15.29	15.30	3	1,117	0.27%
2020/07/02	0	0.00	23	14.93	15.10	-23	1,146	-2.01%
2020/07/01	0	0.00	27	15.07	15.10	-27	1,158	-2.33%
2020/06/30	5	14.85	8	15.09	15.15	-3	1,183	-0.25%
2020/06/29	0	0.00	2	14.70	15.00	-2	1,187	-0.17%
2020/06/24	41	15.13	11	15.00	15.00	30	1,210	2.48%
2020/06/23	13	15.17	10	15.30	15.30	3	1,218	0.25%
2020/06/22	3	15.05	5	15.08	15.30	-2	1,247	-0.16%
2020/06/19	6	14.55	7	14.71	14.90	-1	1,246	-0.08%
2020/06/18	16	14.60	10	14.70	14.70	6	1,272	0.47%
2020/06/17	10	14.65	10	14.80	14.80	0	1,271	0.00%
2020/06/15	7	14.81	5	14.65	14.65	2	1,306	0.15%
2020/06/11	10	15.18	12	15.22	15.20	-2	1,349	-0.15%
2020/06/10	2	15.35	1	15.25	15.40	1	1,378	0.07%
2020/06/09	5	15.70	2	15.85	15.75	3	1,407	0.21%
2020/06/08	12	15.86	12	15.94	15.90	0	1,411	0.00%
2020/06/05	32	15.46	18	15.69	15.85	14	1,409	0.99%
2020/06/04	4	15.00	1	15.10	15.05	3	1,401	0.21%
2020/06/03	20	14.98	2	15.00	15.05	18	1,402	1.28%
2020/06/01	0	0.00	2	14.90	14.90	-2	1,400	-0.14%
2020/05/29	14	14.60	0	0.00	14.85	14	1,397	1.00%
2020/05/28	50	14.73	0	0.00	14.80	50	1,393	3.59%
2020/05/27	7	14.81	0	0.00	14.90	7	1,393	0.50%
2020/05/26	0	0.00	19	14.95	14.95	-19	1,395	-1.36%
2020/05/25	3	14.82	39	14.97	14.95	-36	1,395	-2.58%
2020/05/22	9	15.88	20	15.15	15.15	-11	1,374	-0.80%
2020/05/21	17	16.30	35	16.55	16.50	-18	1,337	-1.35%
2020/05/20	12	16.31	10	16.55	16.55	2	1,298	0.15%
2020/05/19	16	16.64	18	16.84	16.55	-2	1,266	-0.16%
2020/05/15	12	16.35	12	16.55	16.50	0	1,200	0.00%
2020/05/14	28	16.33	25	16.53	16.35	3	1,174	0.26%
2020/05/13	23	16.51	20	16.69	16.50	3	1,144	0.26%
2020/05/12	3	16.50	6	16.81	16.85	-3	1,118	-0.27%
2020/05/11	13	16.62	11	17.00	17.00	2	1,094	0.18%
2020/05/08	10	17.15	0	0.00	17.10	10	1,076	0.93%
2020/05/06	0	0.00	7	16.66	16.90	-7	1,041	-0.67%
2020/05/05	0	0.00	5	16.45	16.55	-5	1,020	-0.49%
2020/05/04	6	15.90	4	16.25	16.20	2	1,007	0.20%
2020/04/30	0	0.00	3	16.03	16.15	-3	986	-0.30%
2020/04/29	2	15.75	16	15.85	15.75	-14	975	-1.43%
2020/04/28	2	15.55	2	15.80	15.70	0	949	0.00%
2020/04/27	3	15.47	8	15.41	15.60	-5	944	-0.53%
2020/04/24	4	14.93	2	15.15	15.10	2	913	0.22%
2020/04/23	4	15.00	2	15.25	15.20	2	908	0.22%
2020/04/22	2	14.50	4	14.63	14.80	-2	880	-0.23%
2020/04/21	27	14.81	24	14.89	14.80	3	872	0.34%
2020/04/20	5	14.88	3	15.10	15.00	2	855	0.23%
2020/04/17	22	15.54	21	15.34	15.30	1	850	0.12%
2020/04/16	5	15.54	4	15.85	15.60	1	830	0.12%
2020/04/15	0	0.00	1	15.30	15.75	-1	834	-0.12%
2020/04/14	10	15.15	10	15.30	15.30	0	827	0.00%
2020/04/13	7	14.80	17	14.93	15.10	-10	856	-1.17%
2020/04/10	18	14.31	10	14.30	14.30	8	891	0.90%
2020/04/09	10	14.50	0	0.00	14.35	10	931	1.07%
2020/04/08	0	0.00	16	14.44	14.80	-16	976	-1.64%
2020/04/07	10	14.10	0	0.00	14.00	10	1,019	0.98%
2020/04/06	0	0.00	10	14.05	14.15	-10	1,056	-0.95%
2020/04/01	12	13.87	9	14.10	14.10	3	1,095	0.27%
2020/03/31	41	14.59	1	14.50	14.10	40	1,126	3.55%
2020/03/30	3	13.83	2	14.15	14.10	1	1,171	0.09%
2020/03/27	3	14.15	8	14.46	14.35	-5	1,201	-0.42%
2020/03/25	20	13.30	20	13.25	13.25	0	1,262	0.00%
2020/03/24	0	0.00	30	13.20	13.20	-30	1,300	-2.31%
2020/03/23	0	0.00	10	13.20	13.15	-10	1,312	-0.76%
2020/03/20	15	12.70	14	13.19	13.30	1	1,370	0.07%
2020/03/18	45	14.57	31	14.70	14.70	14	1,438	0.97%
2020/03/17	20	14.80	22	15.05	15.05	-2	1,473	-0.14%
2020/03/16	15	15.83	16	16.18	15.60	-1	1,511	-0.07%
2020/03/13	18	14.81	13	15.06	15.20	5	1,570	0.32%
2020/03/12	12	15.84	15	16.10	16.15	-3	1,632	-0.18%
2020/03/10	1	16.50	0	0.00	17.35	1	1,787	0.06%
2020/03/05	2	18.30	3	18.45	18.35	-1	2,017	-0.05%
2020/03/04	2	18.40	0	0.00	18.50	2	2,101	0.10%
2020/03/03	2	18.55	4	18.83	18.80	-2	2,184	-0.09%
2020/02/27	6	18.28	32	18.76	18.50	-26	2,344	-1.11%
2020/02/26	0	0.00	1	19.00	18.95	-1	2,411	-0.04%
2020/02/25	2	19.05	0	0.00	19.25	2	2,504	0.08%
2020/02/21	0	0.00	2	19.40	19.40	-2	2,692	-0.07%
2020/02/20	2	19.15	0	0.00	19.40	2	2,780	0.07%
2020/02/19	1	19.25	0	0.00	19.45	1	2,868	0.03%
2020/02/14	2	19.50	0	0.00	19.70	2	3,143	0.06%
2020/02/13	5	19.80	1	19.70	19.70	4	3,242	0.12%
2020/02/12	15	19.90	0	0.00	20.15	15	3,332	0.45%
2020/02/11	0	0.00	1	20.05	20.15	-1	3,425	-0.03%
2020/02/10	6	19.30	0	0.00	19.85	6	3,508	0.17%
2020/02/07	0	0.00	1	19.55	19.90	-1	3,565	-0.03%
2020/02/06	2	19.30	8	19.57	19.90	-6	3,627	-0.17%
2020/02/04	2	17.20	4	17.65	18.30	-2	3,767	-0.05%
2020/02/03	2	17.05	0	0.00	17.10	2	3,825	0.05%
2020/01/31	17	18.10	7	18.49	18.50	10	3,887	0.26%
2020/01/30	15	18.36	12	18.39	18.50	3	3,981	0.08%
2020/01/20	1	19.55	1	19.70	19.70	0	4,112	0.00%
2020/01/17	1	19.35	0	0.00	19.55	1	4,257	0.02%
2020/01/16	1	19.30	0	0.00	19.45	1	4,337	0.02%
2020/01/14	13	19.55	10	19.75	19.75	3	4,493	0.07%
2020/01/10	10	19.70	12	19.80	19.80	-2	4,637	-0.04%
2020/01/09	10	19.25	15	19.57	19.80	-5	4,693	-0.11%
2020/01/08	10	18.75	10	19.05	18.90	0	4,743	0.00%
2020/01/07	55	19.57	21	19.35	19.35	34	4,780	0.71%
2020/01/06	48	21.27	21	20.20	20.20	27	4,802	0.56%
2020/01/03	20	22.28	33	22.33	22.40	-13	4,793	-0.27%
2019/12/31	33	22.15	40	22.39	22.35	-7	4,802	-0.15%
2019/12/30	0	0.00	9	22.16	22.30	-9	4,799	-0.19%
2019/12/27	0	0.00	8	22.20	22.30	-8	4,782	-0.17%
2019/12/26	2	21.95	10	22.18	22.20	-8	4,764	-0.17%
2019/12/25	24	21.89	103	22.04	22.10	-79	4,754	-1.66%	大賣/
2019/12/24	11	21.81	17	21.97	22.00	-6	4,744	-0.13%
2019/12/23	11	21.60	15	21.72	21.75	-4	4,723	-0.08%
2019/12/20	20	21.28	26	21.58	21.70	-6	4,703	-0.13%
2019/12/19	1	21.20	3	21.35	21.45	-2	4,690	-0.04%
2019/12/18	25	21.12	42	21.34	21.25	-17	4,695	-0.36%
2019/12/17	34	21.34	45	21.40	21.35	-11	4,710	-0.23%
2019/12/16	26	21.38	33	21.60	21.60	-7	4,729	-0.15%
2019/12/13	27	21.42	26	21.63	21.45	1	4,725	0.02%
2019/12/12	30	21.48	22	21.80	21.70	8	4,704	0.17%
2019/12/11	20	21.77	16	21.94	21.90	4	4,667	0.09%
2019/12/10	19	21.86	8	22.30	22.30	11	4,622	0.24%
2019/12/09	31	22.11	20	22.60	22.60	11	4,547	0.24%
2019/12/06	15	22.27	17	22.45	22.60	-2	4,475	-0.04%
2019/12/05	0	0.00	3	22.15	22.60	-3	4,403	-0.07%
2019/12/03	20	22.19	10	22.27	22.30	10	4,296	0.23%
2019/12/02	9	22.31	7	22.63	22.10	2	4,267	0.05%
2019/11/29	4	22.48	51	22.36	22.70	-47	4,206	-1.12%
2019/11/27	1	22.40	0	0.00	22.45	1	4,095	0.02%
2019/11/26	6	22.38	7	22.35	22.25	-1	4,030	-0.02%
2019/11/25	19	22.09	8	22.29	22.55	11	3,961	0.28%
2019/11/22	0	0.00	5	22.64	22.40	-5	3,896	-0.13%
2019/11/21	2	22.85	2	22.70	22.70	0	3,814	0.00%
2019/11/19	6	23.18	5	22.80	22.80	1	3,637	0.03%
2019/11/18	13	22.99	10	23.35	23.60	3	3,557	0.08%
2019/11/15	8	23.01	6	23.33	23.50	2	3,476	0.06%
2019/11/14	17	22.96	15	23.15	23.00	2	3,384	0.06%
2019/11/13	8	23.95	17	23.87	24.00	-9	3,324	-0.27%
2019/11/12	0	0.00	12	23.54	23.60	-12	3,222	-0.37%
2019/11/11	6	22.63	1	23.00	23.00	5	3,125	0.16%
2019/11/08	1	22.80	16	23.00	22.80	-15	3,044	-0.49%
2019/11/07	2	22.25	5	22.60	22.80	-3	2,956	-0.10%
2019/11/06	2	22.33	0	0.00	22.50	2	2,881	0.07%
2019/11/04	11	22.68	4	22.68	22.60	7	2,802	0.25%
2019/11/01	0	0.00	3	22.32	22.45	-3	2,732	-0.11%
2019/10/31	1	21.75	2	21.95	21.95	-1	2,656	-0.04%
2019/10/30	1	21.90	2	21.93	22.00	-1	2,599	-0.04%
2019/10/29	5	21.30	3	21.88	21.60	2	2,530	0.08%
2019/10/28	19	22.38	9	22.03	21.90	10	2,434	0.41%
2019/10/25	5	23.44	13	22.58	23.80	-8	2,294	-0.35%
2019/10/24	3	21.92	0	0.00	21.95	3	2,145	0.14%
2019/10/23	5	21.45	2	21.85	21.85	3	2,062	0.15%
2019/10/22	0	0.00	36	22.03	22.10	-36	1,973	-1.82%
2019/10/21	0	0.00	6	22.00	22.00	-6	1,902	-0.32%
2019/10/18	1	22.00	0	0.00	22.00	1	1,831	0.05%
2019/10/17	20	21.95	4	21.80	22.00	16	1,758	0.91%
2019/10/16	5	21.85	0	0.00	21.95	5	1,699	0.29%
2019/10/15	4	21.75	7	21.66	21.80	-3	1,642	-0.18%
2019/10/14	21	21.91	0	0.00	21.85	21	1,588	1.32%
2019/10/08	5	21.10	0	0.00	21.50	5	1,475	0.34%
2019/10/07	55	22.11	0	0.00	21.65	55	1,420	3.87%
2019/10/04	13	21.96	0	0.00	22.20	13	1,364	0.95%
2019/10/02	5	21.60	5	21.40	21.65	0	1,269	0.00%
2019/10/01	15	21.56	0	0.00	21.65	15	1,232	1.22%
2019/09/27	5	21.35	0	0.00	21.60	5	1,200	0.42%
2019/09/26	6	21.23	20	20.96	21.40	-14	1,184	-1.18%
2019/09/25	25	21.16	10	21.05	21.15	15	1,170	1.28%
2019/09/24	20	21.43	15	21.15	21.45	5	1,149	0.43%
2019/09/23	10	21.05	7	21.00	21.05	3	1,112	0.27%
2019/09/20	5	22.00	5	21.90	21.90	0	1,064	0.00%
2019/09/19	6	21.70	9	21.50	22.45	-3	1,006	-0.30%
2019/09/18	0	0.00	8	20.64	20.90	-8	933	-0.86%
2019/09/16	8	20.06	0	0.00	20.00	8	852	0.94%
2019/09/10	29	19.96	0	0.00	19.95	29	849	3.41%
2019/09/09	3	20.00	0	0.00	19.95	3	843	0.36%
2019/09/06	3	19.67	1	20.00	19.55	2	842	0.24%
2019/09/05	1	19.90	0	0.00	19.80	1	825	0.12%
2019/09/04	2	19.78	6	20.26	20.35	-4	816	-0.49%
2019/09/03	1	20.40	10	20.25	20.65	-9	790	-1.14%
2019/09/02	14	20.80	0	0.00	20.65	14	794	1.76%
2019/08/30	1	20.20	0	0.00	20.30	1	776	0.13%
2019/08/29	1	19.80	0	0.00	20.15	1	774	0.13%
2019/08/26	0	0.00	8	19.75	19.90	-8	784	-1.02%
2019/08/23	2	19.70	0	0.00	19.80	2	789	0.25%
2019/08/13	1	19.85	1	19.80	19.60	0	847	0.00%
2019/08/12	0	0.00	3	20.15	20.20	-3	900	-0.33%
2019/08/08	2	20.38	0	0.00	20.45	2	905	0.22%
2019/08/07	3	20.78	0	0.00	20.75	3	931	0.32%
2019/08/06	0	0.00	1	19.80	19.90	-1	934	-0.11%
2019/08/05	0	0.00	2	19.20	19.20	-2	932	-0.21%
2019/07/23	1	18.75	0	0.00	18.95	1	1,130	0.09%
2019/07/12	2	19.00	0	0.00	19.00	2	1,182	0.17%
2019/07/08	2	19.40	0	0.00	19.55	2	1,198	0.17%
2019/07/04	2	19.00	0	0.00	19.00	2	1,223	0.16%
2019/06/20	50	20.08	0	0.00	20.20	50	1,266	3.95%
2019/06/19	50	20.23	0	0.00	20.10	50	1,260	3.97%
2019/06/18	0	0.00	1	19.90	20.00	-1	1,239	-0.08%
2019/06/12	1	19.85	0	0.00	19.90	1	1,230	0.08%
2019/06/11	1	19.75	0	0.00	20.00	1	1,226	0.08%
2019/06/10	1	19.95	1	20.15	19.80	0	1,231	0.00%
2019/06/06	1	20.15	0	0.00	20.15	1	1,218	0.08%
2019/06/05	10	20.50	2	20.35	20.15	8	1,208	0.66%
2019/06/04	5	20.15	0	0.00	20.55	5	1,190	0.42%
2019/06/03	20	20.70	0	0.00	20.55	20	1,188	1.68%
2019/05/21	0	0.00	5	19.10	19.65	-5	1,375	-0.36%
2019/05/20	7	18.47	11	19.71	19.70	-4	1,373	-0.29%
2019/05/15	0	0.00	2	20.95	21.00	-2	1,331	-0.15%
2019/05/14	2	19.80	0	0.00	20.00	2	1,300	0.15%
2019/05/13	3	22.15	3	22.00	22.00	0	1,269	0.00%
2019/05/10	3	22.60	3	22.55	22.55	0	1,262	0.00%
2019/05/07	0	0.00	6	22.63	22.65	-6	1,255	-0.48%
2019/05/06	4	21.99	2	22.60	22.10	2	1,254	0.16%
2019/05/03	3	22.85	3	23.00	23.00	0	1,241	0.00%
2019/05/02	2	21.73	2	22.05	22.45	0	1,208	0.00%
2019/04/30	11	22.64	5	22.15	21.85	6	1,200	0.50%
2019/04/29	5	22.16	16	22.43	22.50	-11	1,188	-0.93%
2019/04/26	2	20.63	2	20.95	21.40	0	1,142	0.00%
2019/04/25	2	20.85	2	21.00	21.00	0	1,128	0.00%
2019/04/24	0	0.00	6	21.00	21.15	-6	1,133	-0.53%
2019/04/22	2	20.80	2	20.90	20.95	0	1,111	0.00%
2019/04/19	2	21.00	2	20.95	20.95	0	1,112	0.00%
2019/04/18	2	21.10	4	21.01	21.10	-2	1,115	-0.18%
2019/04/17	2	21.00	6	21.13	21.15	-4	1,120	-0.36%
2019/04/12	1	20.85	1	21.10	21.10	0	1,164	0.00%
2019/04/11	6	20.73	0	0.00	20.90	6	1,174	0.51%
2019/04/10	2	20.75	0	0.00	20.75	2	1,157	0.17%
2019/04/08	5	21.25	9	21.05	20.90	-4	1,193	-0.34%
2019/04/03	9	21.05	0.1	21.05	21.15	8.9	1,217	0.73%
2019/03/27	0	0.00	5	19.85	20.20	-5	1,268	-0.39%
2019/03/26	10	20.95	0	0.00	20.50	10	1,292	0.77%
2019/03/20	4	20.90	0	0.00	21.05	4	1,412	0.28%
2019/03/19	5	20.80	5	20.94	21.10	0	1,449	0.00%
2019/03/18	0	0.00	1	20.85	21.00	-1	1,469	-0.07%
2019/03/15	0	0.00	7	21.04	21.00	-7	1,506	-0.46%
2019/03/13	0	0.00	2	21.10	21.10	-2	1,547	-0.13%
2019/03/12	1	21.25	0	0.00	21.05	1	1,542	0.06%
2019/03/08	2	21.00	0	0.00	21.30	2	1,606	0.12%
2019/03/07	1	21.20	6	21.30	21.30	-5	1,645	-0.30%
2019/03/05	1	21.00	1	21.55	21.15	0	1,706	0.00%
2019/03/04	0	0.00	2	21.00	21.00	-2	1,735	-0.12%
2019/02/27	1	23.20	0	0.00	22.15	1	1,675	0.06%
2019/02/26	4	24.34	0	0.00	24.05	4	1,650	0.24%
2019/02/25	3	24.67	4	24.35	24.70	-1	1,660	-0.06%
2019/02/22	6	24.36	1	24.15	24.75	5	1,699	0.29%
2019/02/21	1	24.40	0	0.00	24.55	1	1,688	0.06%
2019/02/19	11	23.80	3	23.85	23.70	8	1,683	0.48%
2019/02/18	3	23.42	11	23.52	23.75	-8	1,692	-0.47%
2019/02/15	6	22.90	4	23.53	23.00	2	1,706	0.12%
2019/02/14	2	22.65	0	0.00	22.75	2	1,725	0.12%
2019/02/12	2	22.53	0	0.00	22.20	2	1,735	0.12%
2019/01/22	0	0.00	20	21.70	21.70	-20	1,708	-1.17%
2019/01/18	0	0.00	1	20.40	20.70	-1	1,694	-0.06%
2019/01/10	0	0.00	1	20.20	20.00	-1	1,676	-0.06%
2019/01/09	0	0.00	2	20.40	20.35	-2	1,673	-0.12%
2019/01/08	0	0.00	1	20.60	20.75	-1	1,667	-0.06%
2019/01/03	0	0.00	3	20.95	21.20	-3	1,661	-0.18%
2019/01/02	10	21.65	0	0.00	20.95	10	1,647	0.61%
2018/12/27	1	22.10	0	0.00	21.35	1	1,626	0.06%
2018/12/26	5	21.70	0	0.00	21.55	5	1,609	0.31%
2018/12/24	1	23.95	0	0.00	23.65	1	1,556	0.06%
2018/12/19	11	23.40	0	0.00	23.20	11	1,467	0.75%
2018/12/17	1	22.85	1	23.30	22.50	0	1,412	0.00%
2018/12/14	1	23.30	0	0.00	23.20	1	1,355	0.07%
2018/12/13	23	23.62	3	23.85	24.00	20	1,311	1.53%
2018/12/12	1	23.30	2	22.70	23.00	-1	1,257	-0.08%
2018/12/11	2	22.15	0	0.00	22.15	2	1,183	0.17%
2018/12/10	0	0.00	1	21.45	21.50	-1	1,155	-0.09%
2018/12/06	0	0.00	1	20.65	20.20	-1	1,089	-0.09%
2018/12/04	0	0.00	1	20.85	20.65	-1	1,051	-0.10%
2018/12/03	3	21.00	0	0.00	20.30	3	1,029	0.29%
2018/11/30	0	0.00	5	22.10	21.55	-5	975	-0.51%
2018/11/29	5	22.30	0	0.00	21.85	5	932	0.54%
2018/11/28	10	21.05	1	21.00	21.10	9	887	1.01%
2018/11/27	1	19.90	0	0.00	20.05	1	836	0.12%
2018/11/14	1	17.05	1	16.90	17.00	0	804	0.00%
2018/11/13	2	16.60	1	16.10	16.30	1	770	0.13%
2018/11/05	0	0.00	3	14.20	14.20	-3	727	-0.41%
2018/11/02	3	14.40	0	0.00	14.30	3	735	0.41%
2018/10/18	0	0.00	1	14.80	15.10	-1	1,090	-0.09%
2018/10/17	0	0.00	2	15.20	14.85	-2	1,109	-0.18%
2018/10/15	2	14.85	0	0.00	15.00	2	1,122	0.18%
2018/09/11	0	0.00	1	15.80	15.70	-1	1,236	-0.08%
2018/09/10	0	0.00	2	16.00	15.65	-2	1,244	-0.16%
2018/09/07	0	0.00	10	15.88	16.00	-10	1,253	-0.80%
2018/09/06	0	0.00	5	15.82	16.00	-5	1,259	-0.40%
2018/08/31	0	0.00	4	15.30	15.35	-4	1,322	-0.30%
2018/08/22	6	16.25	0	0.00	16.25	6	1,409	0.43%
2018/08/21	0	0.00	2	16.20	16.15	-2	1,289	-0.16%
2018/08/17	2	16.00	0	0.00	16.00	2	1,611	0.12%
2018/08/16	0	0.00	2	15.90	15.95	-2	1,609	-0.12%
2018/08/14	0	0.00	1	15.75	15.85	-1	1,604	-0.06%
2018/08/09	1	16.75	0	0.00	16.55	1	1,809	0.06%
2018/08/08	0	0.00	1	17.00	16.75	-1	1,945	-0.05%
2018/08/06	5	16.45	1	16.40	17.30	4	2,143	0.19%
2018/08/03	0	0.00	7	15.89	15.90	-7	2,172	-0.32%
2018/08/02	0	0.00	9	16.35	16.25	-9	2,197	-0.41%
2018/08/01	0	0.00	54	16.74	16.60	-54	2,235	-2.42%
2018/07/31	0	0.00	1	17.65	17.45	-1	2,255	-0.04%
2018/07/30	5	18.10	0	0.00	18.00	5	2,291	0.22%
2018/07/27	12	18.50	27	18.65	18.65	-15	2,308	-0.65%
2018/07/20	50	15.16	0	0.00	14.95	50	2,339	2.14%
2018/07/16	1	14.15	0	0.00	15.00	1	2,600	0.04%
2018/07/03	1	15.30	0	0.00	15.40	1	2,960	0.03%
2018/07/02	2	15.30	0	0.00	15.40	2	3,011	0.07%
2018/06/29	2	15.20	0	0.00	15.40	2	3,074	0.07%
2018/06/28	0	0.00	4	15.16	15.40	-4	3,153	-0.13%
2018/06/25	5	15.25	0	0.00	15.50	5	3,419	0.15%
2018/06/22	10	15.88	2	16.00	15.80	8	3,476	0.23%
2018/06/21	6	16.00	0	0.00	16.00	6	3,550	0.17%
2018/06/20	1	16.05	0	0.00	15.95	1	3,636	0.03%
2018/06/19	7	16.96	0	0.00	16.40	7	3,724	0.19%
2018/06/12	6	18.35	4	18.60	18.10	2	4,119	0.05%
2018/06/11	4	18.80	0	0.00	18.40	4	4,186	0.10%
2018/06/06	1	15.70	0	0.00	15.95	1	4,453	0.02%
2018/05/30	0	0.00	1	20.00	18.85	-1	4,690	-0.02%
2018/05/29	4	18.61	0	0.00	19.40	4	4,729	0.08%
2018/05/28	6	15.23	11	17.20	17.65	-5	4,697	-0.11%
2018/05/25	1	16.05	0	0.00	16.05	1	4,415	0.02%
2018/05/22	7	21.90	0	0.00	21.90	7	4,551	0.15%
2018/05/21	8	26.14	0	0.00	24.30	8	4,587	0.17%
2018/05/18	0	0.00	6	27.58	26.95	-6	4,593	-0.13%
2018/05/16	4	26.10	0	0.00	28.00	4	4,608	0.09%
2018/05/09	3	29.40	0	0.00	29.50	3	4,564	0.07%
2018/05/08	0	0.00	2	29.50	29.45	-2	4,574	-0.04%
2018/05/03	3	28.80	0	0.00	29.20	3	4,576	0.07%
2018/04/27	8	28.38	0	0.00	28.50	8	4,501	0.18%
2018/04/25	1	28.15	0	0.00	27.65	1	4,460	0.02%
2018/04/19	0	0.00	1	26.55	28.10	-1	4,428	-0.02%
2018/04/18	4.4	27.40	0	0.00	27.40	4.4	4,502	0.10%
2018/04/03	3	30.50	0	0.00	29.80	3	4,654	0.06%
2018/03/23	0	0.00	1	31.55	31.60	-1	4,307	-0.02%
2018/03/19	1	37.80	0	0.00	37.00	1	4,080	0.02%
2018/03/14	0	0.00	1	37.60	37.00	-1	4,202	-0.02%
2018/03/12	1	37.15	1	36.10	36.20	0	4,267	0.00%
2018/02/26	0	0.00	7	34.03	34.55	-7	3,911	-0.18%
2018/02/22	2	31.78	2	31.13	32.55	0	3,873	0.00%
2018/02/21	14	29.50	4	30.28	30.55	10	3,836	0.26%
2018/02/12	4	27.80	1	27.50	27.80	3	3,816	0.08%
2018/02/09	5	29.15	1	29.65	28.70	4	3,764	0.11%
2018/02/07	0	0.00	1	34.15	32.40	-1	3,656	-0.03%
2018/02/06	8	33.66	24	34.42	33.55	-16	3,601	-0.44%
2018/02/05	7	33.10	0	0.00	32.50	7	3,425	0.20%
2018/02/02	4	35.25	0	0.00	35.10	4	3,391	0.12%
2018/02/01	1	36.20	10	36.65	36.05	-9	3,402	-0.26%
2018/01/31	1	38.15	2	37.50	37.20	-1	3,408	-0.03%
2018/01/30	1	38.05	0	0.00	38.00	1	3,382	0.03%
2018/01/29	12	37.70	0	0.00	37.70	12	3,359	0.36%
2018/01/26	0	0.00	15	37.77	38.00	-15	3,382	-0.44%
2018/01/18	6	38.15	0	0.00	37.55	6	3,863	0.16%
2018/01/17	0	0.00	5	39.30	38.75	-5	3,887	-0.13%
2018/01/15	6	39.64	20	39.80	39.85	-14	3,835	-0.37%
2018/01/12	0	0.00	13	39.58	39.35	-13	3,868	-0.34%
2018/01/04	16	37.16	0	0.00	37.40	16	4,040	0.40%
2018/01/02	23	39.11	2	37.90	37.90	21	3,937	0.53%