憶聲 (3024)-富邦-仁愛券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
19.05
漲跌
▼0.15
漲幅
-0.78%
成交量
6,639張
產業
上市光電類股
144人加入追蹤

立即追蹤
本地時間:14:30

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

憶聲 (3024)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	9	19.19	5	19.08	19.05	4	2,433	0.16%
2024/04/23	53.2	19.08	46	18.86	19.20	7.2	2,356	0.31%
2024/04/22	28.9	19.06	17	19.12	18.90	11.9	2,109	0.56%
2024/04/19	1	18.25	1	17.90	18.05	0	1,813	0.00%
2024/04/18	1	18.70	5.6	18.59	18.60	-4.6	1,789	-0.26%
2024/04/16	0	0.00	91	18.22	18.05	-91	1,778	-5.12%
2024/04/15	1	19.40	1	19.05	19.05	0	1,740	0.00%
2024/04/12	0	0.00	10	18.70	19.00	-10	1,694	-0.59%
2024/04/10	5	18.35	20	18.28	18.25	-15	1,631	-0.92%
2024/04/09	91	18.00	10	18.10	18.20	81	1,639	4.94%
2024/04/03	0	17.60	0	0.00	17.50	0	1,834	0.00%
2024/03/26	0	0.00	2	17.30	17.25	-2	2,264	-0.09%
2024/03/21	1	17.00	0	17.00	17.00	1	2,237	0.04%
2024/03/19	5	17.30	0	0.00	17.20	5	2,213	0.23%
2024/03/14	0	17.85	0	0.00	17.60	0	2,273	0.00%
2024/03/08	3	17.32	12.3	17.35	17.50	-9.3	2,302	-0.40%
2024/03/07	13	18.05	0.2	17.75	17.75	12.8	2,269	0.57%
2024/03/06	1	18.35	0	0.00	18.25	1	2,258	0.04%
2024/03/04	5	17.80	0	0.00	17.85	5	2,265	0.22%
2024/02/20	0	0.00	1.6	18.77	18.80	-1.6	2,284	-0.07%
2024/02/15	0	0.00	1	18.45	18.45	-1	2,201	-0.05%
2024/02/01	0	0.00	6	18.26	18.05	-6	2,178	-0.28%
2024/01/31	1	18.05	0	0.00	18.10	1	2,195	0.05%
2024/01/29	1	18.55	0	0.00	18.30	1	2,215	0.05%
2024/01/26	1	18.40	10	18.59	18.70	-9	2,207	-0.41%
2024/01/24	0	0.00	5	18.00	18.05	-5	2,145	-0.23%
2024/01/22	2	17.78	0	0.00	17.80	2	2,155	0.09%
2024/01/19	1	17.70	0	0.00	17.70	1	2,160	0.05%
2024/01/18	3	17.63	0	0.00	17.60	3	2,161	0.14%
2024/01/17	0	0.00	10	17.60	17.65	-10	2,165	-0.46%
2024/01/16	0	0.00	2	17.85	17.85	-2	2,167	-0.09%
2024/01/11	0	0.00	5	18.30	18.30	-5	2,141	-0.23%
2024/01/09	0	0.00	5	18.59	18.45	-5	2,118	-0.24%
2024/01/08	1	18.70	1	18.75	18.75	0	2,100	0.00%
2024/01/05	0	0.00	0.1	18.35	18.50	-0.1	2,075	-0.01%
2024/01/04	1	18.30	2	18.28	18.30	-1	2,071	-0.05%
2024/01/03	2	18.40	1	18.25	18.30	1	2,051	0.05%
2024/01/02	1	18.30	0	0.00	18.40	1	2,013	0.05%
2023/12/29	160	19.18	201	18.67	18.80	-41	1,956	-2.10%	大買/大賣/
2023/12/28	14.1	19.78	8	19.41	19.70	6.1	1,742	0.35%
2023/12/27	16	18.65	10	18.70	18.70	6	1,548	0.39%
2023/12/26	9	18.06	7.5	18.40	18.50	1.5	1,451	0.10%
2023/12/25	28	18.33	11	18.40	18.35	17	1,355	1.25%
2023/12/21	0	0.00	0.2	16.90	16.90	-0.2	1,217	-0.01%
2023/12/19	0	0.00	2	16.85	16.85	-2	1,213	-0.16%
2023/12/15	2	17.45	0	0.00	17.45	2	1,255	0.16%
2023/12/13	0	0.00	0.1	17.10	16.85	-0.1	1,250	-0.01%
2023/12/06	0	0.00	1	18.00	18.10	-1	1,179	-0.08%
2023/12/01	0	0.00	5	18.00	18.00	-5	1,161	-0.43%
2023/11/29	0	0.00	7	17.99	17.90	-7	1,136	-0.62%
2023/11/28	2	17.98	0	0.00	18.00	2	1,146	0.17%
2023/11/27	1	17.70	6	17.74	17.75	-5	1,107	-0.45%
2023/11/24	2	17.48	5	17.50	17.50	-3	1,087	-0.28%
2023/11/22	1	17.65	5	17.50	17.45	-4	1,074	-0.37%
2023/11/21	0	0.00	15	17.36	17.40	-15	1,057	-1.42%
2023/11/20	2	17.10	3	16.95	17.05	-1	1,045	-0.10%
2023/11/09	0	0.00	4	16.85	16.80	-4	1,103	-0.36%
2023/11/08	1	16.70	0	0.00	16.80	1	1,137	0.09%
2023/11/07	2	16.63	1	16.50	16.65	1	1,180	0.08%
2023/11/06	2	16.10	0	0.00	16.20	2	1,179	0.17%
2023/11/03	1.2	15.89	1	15.75	15.70	0.2	1,218	0.01%
2023/11/02	2	15.75	0	0.00	15.80	2	1,241	0.16%
2023/10/25	1	15.80	0	0.00	15.55	1	1,561	0.06%
2023/10/24	1	15.80	0	0.00	15.90	1	1,612	0.06%
2023/10/16	0	0.00	1	15.05	15.05	-1	2,280	-0.04%
2023/09/25	0	0.00	2	15.35	15.45	-2	2,737	-0.07%
2023/09/22	0	0.00	1	15.50	15.30	-1	2,741	-0.04%
2023/09/21	0	0.00	1	15.50	15.50	-1	2,734	-0.04%
2023/09/20	1	15.85	0	0.00	16.00	1	2,732	0.04%
2023/09/19	0	0.00	2	16.75	16.55	-2	2,699	-0.07%
2023/09/13	0	0.00	1	16.50	16.50	-1	2,918	-0.03%
2023/09/12	0	0.00	1	16.40	16.45	-1	3,135	-0.03%
2023/09/11	0.2	16.30	0	0.00	16.20	0.2	3,166	0.00%
2023/09/06	5	16.62	0	0.00	16.55	5	3,183	0.16%
2023/09/05	3	16.85	0	0.00	16.95	3	3,185	0.09%
2023/09/04	0	0.00	2	16.95	16.90	-2	3,212	-0.06%
2023/09/01	0	0.00	2	17.20	17.15	-2	3,231	-0.06%
2023/08/22	0	0.00	1	16.30	16.35	-1	3,205	-0.03%
2023/08/21	2	16.50	0	0.00	16.45	2	3,198	0.06%
2023/08/18	1	17.30	0	0.00	16.80	1	3,205	0.03%
2023/08/17	0	0.00	1	16.90	16.90	-1	3,229	-0.03%
2023/08/15	1	16.50	1	16.65	16.50	0	3,303	0.00%
2023/08/11	2	17.00	1	17.10	17.10	1	3,224	0.03%
2023/08/09	2	17.80	1	17.80	17.80	1	3,126	0.03%
2023/08/08	0	0.00	7	18.36	18.15	-7	3,070	-0.23%
2023/08/07	3	18.55	0	0.00	18.45	3	3,096	0.10%
2023/08/04	2	18.35	14	18.60	18.70	-12	3,033	-0.40%
2023/08/02	2	18.43	10	18.60	18.15	-8	2,977	-0.27%
2023/08/01	2	18.63	11	18.22	18.35	-9	2,912	-0.31%
2023/07/31	0	0.00	6.6	18.12	18.00	-6.6	2,849	-0.23%
2023/07/28	0	0.00	2	18.00	18.10	-2	2,821	-0.07%
2023/07/27	4	18.03	18	17.94	18.00	-14	2,781	-0.50%
2023/07/26	1	17.55	1	17.75	17.60	0	2,718	0.00%
2023/07/25	46	18.16	34	18.14	18.15	12	2,629	0.46%
2023/07/24	1	17.00	0	0.00	17.30	1	2,436	0.04%
2023/07/21	10	17.62	30	17.65	17.65	-20	2,350	-0.85%
2023/07/20	10	16.85	31	16.79	16.75	-21	2,130	-0.99%
2023/07/19	2	16.15	13.4	16.43	16.20	-11.4	2,058	-0.55%
2023/07/18	1.3	16.47	0	0.00	16.15	1.3	2,034	0.06%
2023/07/17	0.1	16.60	9	16.75	16.55	-8.9	1,997	-0.44%
2023/07/14	0.1	16.10	5	16.43	16.20	-4.9	1,951	-0.25%
2023/07/13	0	0.00	6	16.16	16.15	-6	1,907	-0.31%
2023/07/12	0.2	15.90	0	0.00	15.85	0.2	1,863	0.01%
2023/07/11	1	16.15	8	16.04	15.90	-7	1,844	-0.38%
2023/07/10	0	0.00	3	15.30	15.60	-3	1,758	-0.17%
2023/07/03	0	0.00	1	15.50	15.50	-1	1,661	-0.06%
2023/06/30	0	0.00	1	15.55	15.45	-1	1,663	-0.06%
2023/06/28	1	15.55	0	0.00	15.55	1	1,684	0.06%
2023/06/26	0	0.00	11	16.11	16.05	-11	1,711	-0.64%
2023/06/21	3	15.98	0	0.00	16.05	3	1,694	0.18%
2023/06/20	0	0.00	4	15.28	15.20	-4	1,683	-0.24%
2023/06/19	2	15.80	0	0.00	15.80	2	1,642	0.12%
2023/06/16	18	16.22	42	16.30	16.15	-24	1,584	-1.51%
2023/06/12	1	15.55	0	0.00	15.35	1	1,371	0.07%
2023/06/08	0.1	15.20	2	15.50	15.25	-1.9	1,444	-0.13%
2023/06/07	10	15.20	20	15.50	15.20	-10	1,469	-0.68%
2023/05/23	0	0.00	6	15.45	15.30	-6	1,485	-0.40%
2023/05/22	0	0.00	17	15.27	15.45	-17	1,452	-1.17%
2023/05/16	1	13.85	0	0.00	13.95	1	1,462	0.07%
2023/05/15	0	0.00	5	13.75	13.80	-5	1,462	-0.34%
2023/05/11	2	14.08	3	13.75	13.85	-1	1,455	-0.07%
2023/05/08	5	15.04	2	15.00	15.05	3	1,384	0.22%
2023/05/05	4	15.03	10	15.08	15.10	-6	1,384	-0.43%
2023/05/04	10	15.00	0	0.00	15.10	10	1,373	0.73%
2023/05/03	0	0.00	16	14.80	14.80	-16	1,348	-1.19%
2023/05/02	0.1	14.75	0	0.00	14.85	0.1	1,346	0.01%
2023/04/28	0	0.00	1	14.80	14.95	-1	1,344	-0.07%
2023/04/25	0	14.65	0	0.00	14.55	0	1,340	0.00%
2023/04/24	0	14.40	0	0.00	14.60	0	1,332	0.00%
2023/04/19	0	0.00	5	15.21	15.15	-5	1,280	-0.39%
2023/04/17	0	0.00	5	14.70	14.75	-5	1,227	-0.41%
2023/04/11	1	14.95	10	15.00	14.90	-9	1,204	-0.75%
2023/04/06	0	14.90	0	0.00	14.90	0	1,176	0.00%
2023/03/28	0	0.00	11	14.78	14.95	-11	1,126	-0.98%
2023/03/27	1	14.80	30	14.75	14.75	-29	1,088	-2.66%
2023/03/24	0	0.00	9	15.08	15.05	-9	1,065	-0.84%
2023/03/23	2	14.90	4	14.99	14.95	-2	1,033	-0.19%
2023/03/22	0	0.00	4	14.85	14.80	-4	985	-0.41%
2023/03/21	2	14.60	0	0.00	14.70	2	977	0.20%
2023/03/20	2	14.70	0	0.00	14.50	2	963	0.21%
2023/03/17	0	14.35	2	14.25	14.35	-2	956	-0.21%
2023/03/16	4	14.15	0	0.00	14.20	4	958	0.42%
2023/03/15	1	14.70	1	14.70	14.65	0	962	0.00%
2023/03/14	2	14.63	0	0.00	14.60	2	941	0.21%
2023/03/13	11	14.93	20	14.74	14.95	-9	919	-0.98%
2023/03/10	6.2	14.47	7	14.46	14.40	-0.8	832	-0.10%
2023/03/07	1	14.30	0	0.00	14.35	1	786	0.13%
2023/03/06	5	14.25	0	0.00	14.20	5	799	0.63%
2023/03/03	5	14.25	9	14.32	14.30	-4	798	-0.50%
2023/03/02	0	13.85	0	0.00	13.95	0	756	0.00%
2023/03/01	0	13.95	15	13.95	13.85	-15	759	-1.98%
2023/02/24	1	13.80	0	0.00	13.85	1	751	0.13%
2023/02/20	15	14.02	5	14.25	14.05	10	722	1.38%
2023/02/17	37	14.18	36	14.11	14.15	1	707	0.14%
2023/02/16	1	13.65	2	13.68	13.65	-1	649	-0.15%
2023/02/15	0	0.00	2	13.80	13.60	-2	663	-0.30%
2023/02/14	0	0.00	4	13.70	13.70	-4	666	-0.60%
2023/02/13	0	0.00	10	13.20	13.30	-10	674	-1.48%
2023/02/10	4	13.05	0	0.00	13.10	4	1,061	0.38%
2023/02/09	8	13.03	0	0.00	13.10	8	1,061	0.75%
2023/02/08	2	13.10	0	0.00	13.15	2	1,060	0.19%
2023/02/07	2	13.10	3	13.10	13.20	-1	1,060	-0.09%
2023/02/02	6	13.17	0	0.00	13.15	6	1,057	0.57%
2023/01/17	2	13.10	0	0.00	13.00	2	1,058	0.19%
2023/01/04	0	0.00	1	13.40	13.40	-1	1,073	-0.09%
2022/12/30	1	13.45	0	0.00	13.40	1	1,094	0.09%
2022/12/27	0	0.00	1	13.35	13.40	-1	1,099	-0.09%
2022/12/20	0	0.00	2	13.30	13.25	-2	1,122	-0.18%
2022/12/19	0	13.65	3	13.65	13.55	-3	1,133	-0.26%
2022/12/16	1	13.65	0	0.00	13.65	1	1,140	0.09%
2022/12/15	0	0.00	1	13.70	13.65	-1	1,143	-0.09%
2022/12/14	1	13.55	3	13.48	13.50	-2	1,144	-0.17%
2022/12/13	3	13.40	0	0.00	13.30	3	1,143	0.26%
2022/12/12	2	13.50	0	0.00	13.45	2	1,149	0.17%
2022/12/08	0	0.00	1	13.65	13.85	-1	1,174	-0.09%
2022/12/07	7	13.69	10	13.93	13.70	-3	1,210	-0.25%
2022/12/05	1	13.55	0	0.00	13.55	1	1,239	0.08%
2022/12/02	4	13.58	1	13.65	13.55	3	1,246	0.24%
2022/12/01	2	13.65	0	0.00	13.60	2	1,245	0.16%
2022/11/30	3	13.70	0	0.00	13.65	3	1,255	0.24%
2022/11/25	0	0.00	2	13.53	13.40	-2	1,272	-0.16%
2022/11/24	0	0.00	4	13.30	13.35	-4	1,440	-0.28%
2022/11/21	0	0.00	2	13.20	13.35	-2	1,476	-0.14%
2022/11/18	0	0.00	1	13.05	12.95	-1	1,485	-0.07%
2022/11/11	0	0.00	5	13.00	12.80	-5	1,621	-0.31%
2022/11/08	13	13.54	5	13.35	13.50	8	1,552	0.51%
2022/10/21	0	0.00	1	12.30	12.40	-1	1,431	-0.07%
2022/10/20	0	0.00	1	12.30	12.45	-1	1,518	-0.07%
2022/10/13	0	0.00	1	12.35	12.25	-1	1,501	-0.07%
2022/10/11	0	0.00	3	12.67	12.55	-3	1,478	-0.20%
2022/10/07	0	0.00	4	13.15	13.05	-4	1,454	-0.27%
2022/09/28	4	13.30	0	0.00	13.10	4	1,417	0.28%
2022/09/23	1	13.70	1	13.75	13.75	0	1,383	0.00%
2022/09/22	0	0.00	1	13.90	13.95	-1	1,377	-0.07%
2022/09/21	0	0.00	1	13.65	13.65	-1	1,367	-0.07%
2022/09/19	0	0.00	1	14.10	13.80	-1	1,363	-0.07%
2022/09/15	1	14.35	1	14.40	14.15	0	1,338	0.00%
2022/09/14	5	14.16	3	14.23	14.15	2	1,317	0.15%
2022/09/13	0	0.00	3	14.28	14.00	-3	1,265	-0.24%
2022/09/12	0	0.00	7	14.01	14.00	-7	1,211	-0.58%
2022/09/06	1	13.45	5	13.35	13.45	-4	1,177	-0.34%
2022/09/05	5	13.90	0	0.00	13.75	5	1,165	0.43%
2022/09/02	0	0.00	4	13.80	13.60	-4	1,151	-0.35%
2022/09/01	2	13.65	2	13.70	13.70	0	1,135	0.00%
2022/08/31	7	14.11	25	14.10	13.90	-18	1,106	-1.63%
2022/08/30	2	14.03	20	14.00	13.95	-18	929	-1.94%
2022/08/29	2	13.78	0	0.00	13.80	2	921	0.22%
2022/08/25	4	13.80	0	0.00	14.10	4	884	0.45%
2022/08/24	1	14.15	4	14.10	13.80	-3	858	-0.35%
2022/08/23	0	0.00	4	13.76	13.80	-4	814	-0.49%
2022/08/22	22	14.04	8	14.04	13.85	14	798	1.75%
2022/08/19	23	13.64	6	13.63	13.55	17	737	2.30%
2022/08/12	0	0.00	0.6	13.25	13.35	-0.6	746	-0.08%
2022/08/11	2	13.40	3	13.45	13.30	-1	735	-0.14%
2022/08/05	38	13.35	38	13.10	12.95	0	670	0.00%
2022/08/04	0	0.00	12	12.84	12.90	-12	654	-1.83%
2022/08/03	4	12.95	10	12.90	12.85	-6	648	-0.92%
2022/08/02	1	12.85	30	13.08	12.90	-29	638	-4.54%
2022/08/01	31	13.79	0	0.00	13.25	31	627	4.94%
2022/07/28	30	13.07	15	13.13	13.00	15	564	2.66%
2022/07/27	5	13.10	22	12.63	12.95	-17	473	-3.59%
2022/07/26	0	0.00	2	12.10	12.00	-2	384	-0.52%
2022/07/25	0	0.00	2	11.90	11.90	-2	383	-0.52%
2022/07/20	0	0.00	8	12.03	11.85	-8	408	-1.96%
2022/07/13	0	0.00	4	11.93	11.90	-4	445	-0.90%
2022/07/12	2	11.70	1	11.85	11.75	1	446	0.22%
2022/07/08	0	0.00	4	12.08	12.00	-4	452	-0.88%
2022/07/07	1	11.90	0	0.00	11.90	1	466	0.21%
2022/07/05	0	0.00	2	11.85	11.95	-2	510	-0.39%
2022/07/01	0	0.00	6	11.77	11.75	-6	519	-1.16%
2022/06/30	2	12.10	4	12.00	12.00	-2	514	-0.39%
2022/06/29	0	0.00	8	12.26	12.20	-8	512	-1.56%
2022/06/28	0	0.00	2	12.45	12.25	-2	543	-0.37%
2022/06/23	0	0.00	20	11.99	12.15	-20	572	-3.50%
2022/06/22	0	0.00	8	11.90	11.80	-8	568	-1.41%
2022/06/20	4	11.85	38	11.82	11.80	-34	561	-6.06%
2022/06/17	2	12.05	4	12.05	12.00	-2	555	-0.36%
2022/06/15	2	12.30	0	0.00	12.45	2	557	0.36%
2022/06/14	5	12.35	4	12.55	12.40	1	557	0.18%
2022/06/13	6	12.37	0	0.00	12.30	6	554	1.08%
2022/06/08	25	12.89	2	12.80	12.80	23	553	4.15%
2022/06/07	6	12.47	0	0.00	12.75	6	545	1.10%
2022/06/02	2	12.45	0	0.00	12.45	2	554	0.36%
2022/06/01	2	12.55	0	0.00	12.55	2	566	0.35%
2022/05/30	2	12.60	0	0.00	12.70	2	562	0.36%
2022/05/24	1	12.80	6	12.97	12.70	-5	557	-0.90%
2022/05/18	0	0.00	2	12.25	12.25	-2	517	-0.39%
2022/05/16	3	11.75	0	0.00	11.75	3	510	0.59%
2022/05/11	0	0.00	2	11.95	12.00	-2	514	-0.39%
2022/05/10	2	11.60	0	0.00	11.75	2	512	0.39%
2022/05/05	0	0.00	3	12.40	12.25	-3	505	-0.59%
2022/05/04	0	0.00	1	12.30	12.25	-1	509	-0.20%
2022/04/29	3	12.30	0	0.00	12.25	3	526	0.57%
2022/04/27	2	12.15	13	12.25	12.10	-11	529	-2.08%
2022/04/26	5	12.68	0	0.00	12.55	5	514	0.97%
2022/04/25	4	12.85	2	12.80	12.80	2	509	0.39%
2022/04/20	1	12.90	0	0.00	12.95	1	504	0.20%
2022/04/13	2	13.15	0	0.00	13.20	2	522	0.38%
2022/04/12	0	0.00	25	13.66	13.20	-25	518	-4.83%
2022/04/07	2	12.95	2	13.00	12.95	0	491	0.00%
2022/04/06	2	13.25	6	13.25	13.20	-4	500	-0.80%
2022/04/01	0	0.00	2	13.50	13.50	-2	503	-0.40%
2022/03/31	0	0.00	9	13.57	13.50	-9	506	-1.78%
2022/03/30	0	0.00	4	13.43	13.35	-4	485	-0.82%
2022/03/29	0	0.00	19	13.21	13.30	-19	472	-4.02%
2022/03/28	0	0.00	4	12.88	12.95	-4	468	-0.85%
2022/03/25	9	12.54	6	12.60	12.60	3	467	0.64%
2022/03/24	2	12.65	0	0.00	12.60	2	464	0.43%
2022/03/23	0	0.00	1	12.70	12.75	-1	471	-0.21%
2022/03/21	2	12.25	0	0.00	12.45	2	489	0.41%
2022/03/18	7	12.36	0	0.00	12.45	7	505	1.38%
2022/03/17	2.3	12.36	10	12.36	12.40	-7.7	539	-1.43%
2022/03/15	0.3	12.20	0	0.00	12.20	0.3	713	0.04%
2022/03/10	0	0.00	2	12.25	12.25	-2	731	-0.28%
2022/03/09	0	0.00	16	12.05	12.15	-16	731	-2.19%
2022/03/08	4	12.13	0	0.00	11.95	4	728	0.55%
2022/03/07	0	0.00	1	12.25	12.30	-1	723	-0.14%
2022/03/03	4	12.63	0	0.00	12.65	4	726	0.55%
2022/03/02	0	12.65	0	0.00	12.65	0	740	0.00%
2022/02/25	4	12.53	1	12.50	12.50	3	749	0.40%
2022/02/17	4.1	12.75	0	0.00	12.80	4.1	815	0.50%
2022/02/16	0	0.00	1	12.85	12.80	-1	872	-0.11%
2022/02/15	2	12.85	0	0.00	12.85	2	1,002	0.20%
2022/02/14	2.1	12.85	0	0.00	12.85	2.1	1,088	0.19%
2022/02/11	2.2	13.07	1	13.30	13.05	1.2	1,126	0.11%
2022/02/10	1	13.30	0	0.00	13.25	1	1,152	0.09%
2022/02/07	2	12.80	0	0.00	12.90	2	1,220	0.16%
2022/01/25	1	12.70	0	0.00	12.75	1	1,271	0.08%
2022/01/24	0	0.00	47	12.85	12.95	-47	1,284	-3.66%
2022/01/21	2	13.00	0	0.00	13.00	2	1,293	0.15%
2022/01/14	9	13.04	0	0.00	13.10	9	1,370	0.66%
2022/01/13	2	13.30	20	13.30	13.25	-18	1,370	-1.31%
2022/01/12	5	13.28	18	13.31	13.25	-13	1,379	-0.94%
2022/01/11	1	13.35	0	0.00	13.35	1	1,386	0.07%
2022/01/10	2	13.30	0	0.00	13.30	2	1,406	0.14%
2022/01/07	2	13.30	0	0.00	13.35	2	1,451	0.14%
2022/01/06	10.9	13.45	0	0.00	13.45	10.9	1,474	0.74%
2022/01/05	2.1	13.55	0	0.00	13.55	2.1	1,554	0.14%
2022/01/04	2	13.70	13	13.65	13.70	-11	1,650	-0.67%
2022/01/03	5	13.84	0	0.00	13.75	5	1,653	0.30%
2021/12/30	0	0.00	3	14.05	14.00	-3	1,657	-0.18%
2021/12/29	0	0.00	1.5	14.02	14.00	-1.5	1,654	-0.09%
2021/12/28	31	13.95	1	13.95	13.85	30	1,639	1.83%
2021/12/27	2	13.85	0	0.00	13.90	2	1,645	0.12%
2021/12/24	0	0.00	5	13.93	13.95	-5	1,660	-0.30%
2021/12/23	0	0.00	5	13.74	13.80	-5	1,678	-0.30%
2021/12/22	1	13.70	0	0.00	13.70	1	1,693	0.06%
2021/12/21	2	13.55	0	0.00	13.70	2	1,722	0.12%
2021/12/20	0	0.00	4	13.61	13.60	-4	1,794	-0.22%
2021/12/17	0	0.00	0.2	13.80	13.65	-0.2	1,794	-0.01%
2021/12/14	1	13.50	1.1	13.60	13.55	-0.1	1,785	-0.01%
2021/12/13	4	13.81	5	13.80	13.75	-1	1,770	-0.06%
2021/12/10	22	14.48	1	14.40	14.35	21	1,735	1.21%
2021/12/09	21	14.84	12	14.84	14.70	9	1,696	0.53%
2021/12/08	0	0.00	2	13.80	13.75	-2	1,565	-0.13%
2021/12/07	0	0.00	1	13.55	13.60	-1	1,549	-0.06%
2021/12/03	0.1	13.47	0	0.00	13.45	0.1	1,551	0.01%
2021/12/02	1.6	13.27	19	13.41	13.45	-17.4	1,557	-1.12%
2021/12/01	0.1	13.45	0	0.00	13.45	0.1	1,567	0.01%
2021/11/29	5	13.35	0	0.00	13.35	5	1,594	0.31%
2021/11/26	6	13.41	0	0.00	13.45	6	1,595	0.38%
2021/11/25	5	13.74	0	0.00	13.65	5	1,589	0.31%
2021/11/24	0	0.00	5.3	13.80	13.70	-5.3	1,584	-0.33%
2021/11/23	0	0.00	20	13.67	13.70	-20	1,588	-1.26%
2021/11/22	0	0.00	6	13.50	13.55	-6	1,573	-0.38%
2021/11/19	2	13.38	17	13.40	13.40	-15	1,567	-0.96%
2021/11/18	3	13.40	0	0.00	13.40	3	1,551	0.19%
2021/11/16	26	13.47	2	13.55	13.40	24	1,540	1.56%
2021/11/15	18	13.47	10	13.48	13.45	8	1,540	0.52%
2021/11/12	62	14.20	7.4	13.92	14.00	54.6	1,495	3.65%
2021/11/11	9	15.16	16	15.09	15.30	-7	1,372	-0.51%
2021/11/10	8	14.79	10	14.96	14.65	-2	1,295	-0.15%
2021/11/09	3	14.55	2	14.65	14.60	1	1,268	0.08%
2021/11/08	1	14.35	0	0.00	14.45	1	1,269	0.08%
2021/11/05	12	14.37	3	14.37	14.35	9	1,263	0.71%
2021/11/02	1	14.20	5	14.16	14.10	-4	1,214	-0.33%
2021/11/01	5	14.10	0	0.00	14.15	5	1,178	0.42%
2021/10/28	0	0.00	24	13.86	13.90	-24	1,154	-2.08%
2021/10/27	0	0.00	4	14.00	13.95	-4	1,163	-0.34%
2021/10/26	27	14.17	6	14.03	14.05	21	1,150	1.83%
2021/10/22	0	0.00	7	13.69	13.65	-7	1,124	-0.62%
2021/10/21	7	13.71	2	13.75	13.55	5	1,125	0.44%
2021/10/20	2	13.40	0	0.00	13.60	2	1,116	0.18%
2021/10/19	10	13.40	3	13.40	13.50	7	1,110	0.63%
2021/10/18	3.4	13.41	2	13.45	13.30	1.4	1,115	0.12%
2021/10/15	0	0.00	2	14.45	13.60	-2	1,109	-0.18%
2021/10/14	4	13.79	2	13.95	14.10	2	1,072	0.19%
2021/10/13	11	14.09	12	14.05	14.00	-1	1,051	-0.10%
2021/10/12	7	13.73	41	13.82	14.20	-34	970	-3.50%
2021/10/08	0	0.00	2	13.15	13.00	-2	872	-0.23%
2021/10/07	0	0.00	2	13.05	13.05	-2	880	-0.23%
2021/10/06	0	0.00	10	12.91	12.85	-10	906	-1.10%
2021/10/05	0	0.00	4	12.68	12.65	-4	933	-0.43%
2021/10/04	1	12.70	4	12.78	12.60	-3	953	-0.31%
2021/10/01	1	13.10	8	12.94	12.75	-7	953	-0.73%
2021/09/30	0	0.00	177	13.39	13.40	-177	947	-18.68%	大賣/鉅額交易
2021/09/29	1	13.30	5	13.35	13.30	-4	934	-0.43%
2021/09/28	2	13.20	14	13.32	13.20	-12	935	-1.28%
2021/09/27	5	13.30	6	13.17	13.40	-1	919	-0.11%
2021/09/24	1	12.45	0	0.00	12.45	1	880	0.11%
2021/09/15	0	0.00	1	12.45	12.45	-1	1,030	-0.10%
2021/09/14	0	0.00	1	12.45	12.50	-1	1,045	-0.10%
2021/09/13	0	0.00	5	12.40	12.55	-5	1,066	-0.47%
2021/09/10	1	12.50	1	12.50	12.50	0	1,109	0.00%
2021/09/07	0	0.00	1	12.60	12.55	-1	1,340	-0.07%
2021/09/06	5	12.95	0	0.00	12.85	5	1,548	0.32%
2021/09/03	0	0.00	70	12.96	12.95	-70	1,656	-4.23%
2021/09/01	0	0.00	4	12.50	12.70	-4	1,672	-0.24%
2021/08/23	0	0.00	0.1	12.60	12.55	-0.1	1,795	0.00%
2021/08/20	0	0.00	5	12.20	12.25	-5	1,832	-0.27%
2021/08/18	1	12.60	0	0.00	12.60	1	1,845	0.05%
2021/08/17	1	12.50	9	12.57	12.50	-8	1,866	-0.43%
2021/08/13	0	0.00	2.6	12.78	12.75	-2.6	1,890	-0.14%
2021/08/06	0	0.00	11	13.05	12.90	-11	2,035	-0.54%
2021/07/30	0	0.00	2	12.70	12.55	-2	2,396	-0.08%
2021/07/28	0	0.00	11	12.69	12.70	-11	2,566	-0.43%
2021/07/27	0	0.00	1	12.70	12.70	-1	2,758	-0.04%
2021/07/23	1	12.95	0	0.00	12.90	1	3,282	0.03%
2021/07/22	0	0.00	4	13.10	12.80	-4	3,639	-0.11%
2021/07/21	3	12.63	9	12.75	12.60	-6	3,873	-0.15%
2021/07/20	2	12.80	0	0.00	12.85	2	4,092	0.05%
2021/07/19	0	0.00	32	13.02	13.00	-32	4,258	-0.75%
2021/07/14	1	12.80	0	0.00	12.90	1	4,574	0.02%
2021/07/13	2	12.85	0	0.00	12.95	2	4,636	0.04%
2021/07/12	4	13.33	0	0.00	13.30	4	4,619	0.09%
2021/07/09	62	13.60	0	0.00	13.60	62	4,595	1.35%
2021/07/08	1	13.85	0	0.00	13.80	1	4,623	0.02%
2021/07/06	53	13.85	63	13.85	13.80	-10	4,710	-0.21%
2021/07/05	2	13.90	15	13.90	13.90	-13	4,728	-0.27%
2021/07/02	0	0.00	1	13.95	13.95	-1	4,752	-0.02%
2021/07/01	1	14.20	18	14.12	13.90	-17	4,759	-0.36%
2021/06/30	0	0.00	29	13.89	13.95	-29	4,749	-0.61%
2021/06/29	9	13.70	0	0.00	13.65	9	4,746	0.19%
2021/06/28	3	13.95	0	0.00	13.90	3	4,736	0.06%
2021/06/25	12	14.30	10	14.40	14.20	2	4,742	0.04%
2021/06/24	28	14.13	20	14.34	14.50	8	4,774	0.17%
2021/06/23	0	0.00	6	13.64	13.60	-6	4,742	-0.13%
2021/06/22	1	13.70	9	13.81	13.65	-8	4,756	-0.17%
2021/06/21	14	13.53	14	13.69	13.50	0	4,774	0.00%
2021/06/18	11	14.40	55	14.26	14.15	-44	4,821	-0.91%
2021/06/17	56	14.02	4	13.89	14.40	52	4,883	1.06%
2021/06/16	99	14.36	2	14.75	14.05	97	4,900	1.98%
2021/06/15	62	14.81	122	14.94	15.10	-60	4,819	-1.24%	大賣/
2021/06/11	46	12.94	69	13.74	13.75	-23	4,622	-0.50%
2021/06/09	7	12.44	0	0.00	12.60	7	4,505	0.16%
2021/06/08	2	12.80	2	12.75	12.80	0	4,505	0.00%
2021/06/07	2	12.50	0	0.00	13.00	2	4,584	0.04%
2021/06/04	2	13.25	0	0.00	13.20	2	4,676	0.04%
2021/06/03	0	0.00	1	13.55	13.50	-1	4,669	-0.02%
2021/06/02	21	13.48	0	0.00	13.55	21	4,660	0.45%
2021/06/01	3	13.50	0	0.00	13.65	3	4,642	0.06%
2021/05/31	30	13.52	0	0.00	13.45	30	4,619	0.65%
2021/05/28	0	0.00	0.1	13.60	13.60	-0.1	4,592	0.00%
2021/05/27	0	0.00	0.1	13.20	13.20	-0.1	4,552	0.00%
2021/05/21	0	0.00	1	12.65	12.75	-1	4,507	-0.02%
2021/05/19	5	12.50	1	12.50	12.70	4	4,494	0.09%
2021/05/18	0	0.00	8	12.34	12.45	-8	4,485	-0.18%
2021/05/17	0	0.00	5	11.50	11.35	-5	4,442	-0.11%
2021/05/13	0.3	13.10	1	12.90	12.80	-0.7	4,339	-0.02%
2021/05/12	7.1	12.71	6	13.13	12.75	1.1	4,279	0.03%
2021/05/11	1.2	14.03	5.9	14.04	13.85	-4.7	4,152	-0.11%
2021/05/10	4	14.98	0	0.00	14.90	4	4,060	0.10%
2021/05/07	0	0.00	4	15.04	15.10	-4	4,031	-0.10%
2021/05/06	9	14.74	0	0.00	14.40	9	3,971	0.23%
2021/05/05	0	0.00	0.2	14.80	14.80	-0.2	3,896	-0.01%
2021/05/04	16	15.42	10.2	14.76	15.20	5.8	3,803	0.15%
2021/05/03	14	16.65	17.3	15.96	16.20	-3.3	3,601	-0.09%
2021/04/29	21.1	17.01	8	17.71	16.60	13.1	3,386	0.39%
2021/04/28	24.4	17.18	101.9	16.76	17.70	-77.5	3,083	-2.51%	大賣/
2021/04/27	2	15.43	109	15.44	16.10	-107	2,744	-3.90%	大賣/鉅額交易
2021/04/26	66	14.36	22	14.68	14.75	44	2,502	1.76%
2021/04/23	4	13.49	40	13.66	14.35	-36	2,281	-1.58%
2021/04/22	7	13.24	30	13.25	13.15	-23	2,131	-1.08%
2021/04/21	2	13.35	2	13.65	13.15	0	2,042	0.00%
2021/04/20	30	13.10	25	13.27	13.40	5	1,978	0.25%
2021/04/19	0	12.90	13	12.49	12.70	-13	1,872	-0.69%
2021/04/16	50	12.20	0	0.00	12.10	50	1,807	2.77%
2021/04/14	6	12.21	0	0.00	12.05	6	1,826	0.33%
2021/04/13	0	0.00	2	12.85	12.30	-2	1,807	-0.11%
2021/04/12	4	12.55	0	0.00	12.45	4	1,767	0.23%
2021/04/08	3	12.50	10	12.25	12.50	-7	1,723	-0.41%
2021/04/07	0	0.00	1	12.05	12.25	-1	1,690	-0.06%
2021/04/06	0	0.00	20	12.20	12.10	-20	1,712	-1.17%
2021/03/31	12	12.10	5	12.10	12.15	7	1,709	0.41%
2021/03/30	0	0.00	5	12.15	12.15	-5	1,706	-0.29%
2021/03/29	0	0.00	2	12.75	12.40	-2	1,688	-0.12%
2021/03/25	2	12.00	0	0.00	12.10	2	1,631	0.12%
2021/03/24	12	12.23	10	12.25	12.20	2	1,612	0.12%
2021/03/23	11	12.64	2	12.60	12.40	9	1,584	0.57%
2021/03/22	0	0.00	28	12.39	12.55	-28	1,502	-1.86%
2021/03/19	0	0.00	5	11.90	11.85	-5	1,416	-0.35%
2021/03/18	0	0.00	38	11.42	12.05	-38	1,353	-2.81%
2021/03/15	6	11.05	0	0.00	11.00	6	1,344	0.45%
2021/03/12	2	10.95	3	11.00	11.10	-1	1,381	-0.07%
2021/03/11	8	11.26	1	11.15	11.25	7	1,412	0.50%
2021/03/10	31	11.40	18	11.27	11.00	13	1,413	0.92%
2021/03/04	2	10.50	0	0.00	10.70	2	1,559	0.13%
2021/03/03	6	10.60	10	10.65	10.75	-4	1,576	-0.25%
2021/03/02	11	10.85	0	0.00	10.70	11	1,588	0.69%
2021/02/26	6	10.75	0	0.00	10.70	6	1,599	0.38%
2021/02/25	4	10.85	0	0.00	10.85	4	1,618	0.25%
2021/02/24	2	10.90	0	0.00	10.95	2	1,648	0.12%
2021/02/23	4	10.98	0	0.00	11.05	4	1,656	0.24%
2021/02/22	2	10.80	0	0.00	10.85	2	1,665	0.12%
2021/02/05	12	10.15	0	0.00	10.15	12	1,790	0.67%
2021/01/28	10	10.25	5	10.20	10.30	5	1,852	0.27%
2021/01/25	2	10.00	0	0.00	10.05	2	1,870	0.11%
2021/01/22	6.3	10.00	0	0.00	10.05	6.3	1,872	0.33%
2021/01/21	2.2	10.10	0	0.00	10.00	2.2	1,880	0.12%
2021/01/20	4	10.03	0	0.00	9.99	4	1,879	0.21%
2021/01/18	7	10.12	0	0.00	10.35	7	1,865	0.38%
2021/01/15	12	10.12	1	10.15	10.10	11	1,858	0.59%
2021/01/14	2	10.35	0	0.00	10.30	2	1,849	0.11%
2021/01/13	150	10.54	0	0.00	10.55	150	1,860	8.06%	大買/鉅額交易
2021/01/12	22	10.37	0	0.00	10.20	22	1,893	1.16%
2021/01/11	8	10.70	2	10.70	10.70	6	1,874	0.32%
2021/01/08	2.5	10.80	2	10.83	10.80	0.5	1,882	0.03%
2021/01/07	18	10.92	52	10.91	10.95	-34	1,886	-1.80%
2021/01/06	6	11.05	0	0.00	11.05	6	1,881	0.32%
2021/01/05	6	11.15	1	11.30	11.30	5	1,900	0.26%
2021/01/04	6	11.28	50	11.33	11.30	-44	1,888	-2.33%
2020/12/31	6	11.38	0	0.00	11.40	6	1,898	0.32%
2020/12/30	0	0.00	10	11.55	11.45	-10	1,923	-0.52%
2020/12/29	0	0.00	50	11.36	11.50	-50	1,929	-2.59%
2020/12/28	9	11.22	48	11.24	11.20	-39	1,895	-2.06%
2020/12/25	2	11.30	0	0.00	11.35	2	1,887	0.11%
2020/12/24	4	11.38	20	11.40	11.45	-16	1,896	-0.84%
2020/12/22	12	11.40	0	0.00	11.20	12	2,010	0.60%
2020/12/21	0	0.00	22	11.40	11.40	-22	2,061	-1.07%
2020/12/18	0	0.00	3	11.50	11.35	-3	2,164	-0.14%
2020/12/16	0	0.00	88	11.34	11.35	-88	2,346	-3.75%
2020/12/14	0	0.00	5	11.50	11.45	-5	2,445	-0.20%
2020/12/11	2	11.35	0	0.00	11.35	2	2,562	0.08%
2020/12/10	2	11.60	0	0.00	11.45	2	2,720	0.07%
2020/12/09	9	11.42	59	11.49	11.45	-50	2,768	-1.81%
2020/12/08	6	11.73	75	11.65	11.55	-69	2,844	-2.43%
2020/12/07	12	12.45	3	12.33	12.10	9	2,870	0.31%
2020/12/04	30	12.50	0	0.00	12.70	30	2,865	1.05%
2020/12/03	33	12.57	8	12.50	12.60	25	2,828	0.88%
2020/12/02	64	11.95	0	0.00	11.90	64	2,815	2.27%
2020/12/01	20	11.85	0	0.00	11.85	20	2,934	0.68%
2020/11/30	59	11.96	0	0.00	11.85	59	3,000	1.97%
2020/11/27	35	11.73	0	0.00	11.80	35	3,020	1.16%
2020/11/26	42	11.65	0	0.00	11.80	42	3,191	1.32%
2020/11/25	4	11.65	0	0.00	11.70	4	3,366	0.12%
2020/11/24	6	11.72	0	0.00	11.80	6	3,629	0.17%
2020/11/23	6	11.60	0	0.00	12.00	6	3,993	0.15%
2020/11/19	2	11.60	0	0.00	11.85	2	4,605	0.04%
2020/11/18	2	11.40	0.1	11.70	11.80	1.9	4,684	0.04%
2020/11/17	10	11.73	0	0.00	11.75	10	4,698	0.21%
2020/11/11	3	11.35	0	0.00	11.35	3	4,726	0.06%
2020/11/02	0	0.00	10	11.15	11.25	-10	4,914	-0.20%
2020/10/29	0	0.00	0	11.20	11.35	0	4,927	0.00%
2020/10/28	2	11.20	27	11.20	11.20	-25	4,940	-0.51%
2020/10/27	0	0.00	10	11.30	11.35	-10	4,936	-0.20%
2020/10/23	0	0.00	5	11.45	11.45	-5	4,971	-0.10%
2020/10/22	2	11.50	2	11.60	11.45	0	5,044	0.00%
2020/10/21	1	11.90	0	0.00	11.85	1	5,090	0.02%
2020/10/20	16	11.92	2	12.25	12.20	14	5,115	0.27%
2020/10/19	0	0.00	15	11.20	11.75	-15	5,093	-0.29%
2020/10/16	22	11.22	10	11.15	11.15	12	5,125	0.23%
2020/10/15	25	11.20	6	11.20	11.20	19	5,137	0.37%
2020/10/13	4	11.28	0	0.00	11.25	4	5,210	0.08%
2020/10/12	0	0.00	12	11.70	11.80	-12	5,200	-0.23%
2020/10/08	1	11.80	10	11.65	11.75	-9	5,274	-0.17%
2020/10/07	10	11.95	0	0.00	11.95	10	5,472	0.18%
2020/10/05	0	0.00	10	11.33	11.35	-10	5,570	-0.18%
2020/09/29	35	11.28	8	11.20	11.20	27	5,772	0.47%
2020/09/28	20	11.43	5	11.50	11.40	15	5,969	0.25%
2020/09/25	15	11.62	14	11.37	11.35	1	6,226	0.02%
2020/09/24	29	11.89	5	11.80	11.85	24	6,343	0.38%
2020/09/23	30	12.46	12	12.90	12.25	18	6,289	0.29%
2020/09/22	5	12.85	0	0.00	13.00	5	6,199	0.08%
2020/09/21	46	13.54	20	13.67	13.30	26	6,161	0.42%
2020/09/17	9	12.93	0	0.00	12.95	9	6,052	0.15%
2020/09/16	26	13.34	10	13.25	13.10	16	6,045	0.26%
2020/09/15	50	12.51	23	13.16	13.30	27	5,998	0.45%
2020/09/14	12	12.00	0	0.00	12.10	12	5,955	0.20%
2020/09/11	4	12.50	0	0.00	12.20	4	5,994	0.07%
2020/09/10	60	13.01	0	0.00	13.10	60	5,940	1.01%
2020/09/09	10	13.23	0	0.00	13.20	10	5,878	0.17%
2020/09/08	2	13.00	0	0.00	13.00	2	5,816	0.03%
2020/09/07	7.5	13.28	1	13.70	13.25	6.5	5,769	0.11%
2020/09/04	1	12.80	0	0.00	13.85	1	5,661	0.02%
2020/09/03	0	0.00	4	13.30	13.15	-4	5,510	-0.07%
2020/09/02	4	13.20	0	0.00	13.50	4	5,424	0.07%
2020/09/01	36	13.73	1	13.30	13.40	35	5,317	0.66%
2020/08/31	18	14.19	3	14.05	14.20	15	5,124	0.29%
2020/08/28	5	14.09	20	14.44	14.50	-15	4,934	-0.30%
2020/08/27	37	13.61	87	13.64	14.25	-50	4,660	-1.07%
2020/08/26	56	12.95	124.2	13.06	13.30	-68.2	4,275	-1.60%	大賣/
2020/08/25	10	12.00	41	12.00	12.10	-31	3,845	-0.81%
2020/08/24	0	0.00	8	11.40	11.35	-8	3,626	-0.22%
2020/08/21	2	10.40	0	0.00	11.20	2	3,530	0.06%
2020/08/20	8	10.33	0	0.00	10.30	8	3,488	0.23%
2020/08/18	0	0.00	2	11.05	11.15	-2	3,478	-0.06%
2020/08/17	5	11.01	0	0.00	11.05	5	3,491	0.14%
2020/08/14	9	10.88	0	0.00	10.95	9	3,461	0.26%
2020/08/13	6	11.40	12.7	11.38	11.25	-6.7	3,411	-0.20%
2020/08/12	0	0.00	6	11.00	11.05	-6	3,281	-0.18%
2020/08/11	2	10.10	0	0.00	10.05	2	3,227	0.06%
2020/08/10	10	10.15	0	0.00	10.20	10	3,214	0.31%
2020/08/07	0	0.00	4	10.10	10.15	-4	3,190	-0.13%
2020/08/04	0	0.00	5	10.20	10.15	-5	3,156	-0.16%
2020/07/30	4	10.40	0	0.00	10.30	4	3,097	0.13%
2020/07/29	0	0.00	15	10.51	10.30	-15	3,079	-0.49%
2020/07/28	47	9.90	0	0.00	9.67	47	3,043	1.54%
2020/07/27	16	10.44	0	0.00	10.35	16	2,962	0.54%
2020/07/24	4	10.85	0	0.00	11.00	4	2,901	0.14%
2020/07/23	0	0.00	8	11.80	11.45	-8	2,847	-0.28%
2020/07/22	0	0.00	1	11.35	11.60	-1	2,812	-0.04%
2020/07/20	0	0.00	1	11.05	11.35	-1	2,720	-0.04%
2020/07/17	20	10.97	0	0.00	10.85	20	2,664	0.75%
2020/07/16	18	11.30	0	0.00	11.50	18	2,605	0.69%
2020/07/15	5	11.85	0	0.00	11.55	5	2,574	0.19%
2020/07/14	10	11.80	21	12.54	12.10	-11	2,488	-0.44%
2020/07/13	0	0.00	1	11.70	11.70	-1	2,268	-0.04%
2020/07/10	5	10.50	0	0.00	10.65	5	2,180	0.23%
2020/07/09	2	11.30	70	11.58	11.25	-68	2,114	-3.22%
2020/07/08	0	0.00	25	11.57	11.65	-25	2,016	-1.24%
2020/07/07	23	10.97	42	11.66	11.95	-19	1,879	-1.01%
2020/07/06	2	10.93	51	10.94	11.00	-49	1,661	-2.95%
2020/07/03	7	9.39	32	10.13	10.25	-25	1,368	-1.83%
2020/07/02	0	0.00	35	9.31	9.34	-35	1,143	-3.06%
2020/07/01	3	9.27	5	9.30	9.24	-2	1,115	-0.18%
2020/06/30	0.7	9.26	0	0.00	9.26	0.7	1,099	0.06%
2020/06/29	4	9.11	0	0.00	9.31	4	1,080	0.37%
2020/06/24	21	9.24	0	0.00	9.22	21	1,027	2.04%
2020/06/23	13	9.48	0	0.00	9.42	13	984	1.32%
2020/06/22	0	0.00	2	9.69	9.75	-2	930	-0.22%
2020/06/19	50	9.68	50	9.83	9.74	0	860	0.00%
2020/06/18	0	0.00	50	9.28	9.52	-50	719	-6.95%
2020/06/17	0	0.00	39	8.83	8.97	-39	610	-6.38%
2020/06/16	0	0.00	8	8.37	8.35	-8	558	-1.43%
2020/06/12	4	8.00	0	0.00	8.10	4	548	0.73%
2020/06/11	8	8.21	0	0.00	8.20	8	546	1.47%
2020/06/10	21	8.40	0	0.00	8.35	21	544	3.86%
2020/06/09	4	8.30	22	8.21	8.25	-18	551	-3.27%
2020/06/05	16	8.40	0	0.00	8.36	16	544	2.94%
2020/06/04	7	8.53	0	0.00	8.39	7	544	1.28%
2020/06/03	4	8.36	0	0.00	8.42	4	541	0.74%
2020/06/01	4	8.55	8	8.96	8.50	-4	528	-0.76%
2020/05/29	4	8.35	32	8.49	8.60	-28	513	-5.45%
2020/05/28	0	0.00	4	8.36	8.25	-4	496	-0.80%
2020/05/27	16	8.30	0	0.00	8.40	16	488	3.27%
2020/05/26	19	8.25	1	8.66	8.38	18	484	3.72%
2020/05/25	30	8.10	70	8.38	8.60	-40	453	-8.83%
2020/05/22	48	7.48	34	7.67	7.90	14	373	3.75%
2020/05/21	2	7.22	0	0.00	7.19	2	337	0.59%
2020/05/20	0	0.00	12	7.19	7.17	-12	337	-3.55%
2020/05/15	2	7.00	0	0.00	7.19	2	337	0.59%
2020/05/14	2	7.10	0	0.00	7.12	2	337	0.59%
2020/05/13	8	7.13	0	0.00	7.24	8	338	2.36%
2020/05/12	2	7.02	0	0.00	7.12	2	331	0.60%
2020/04/30	0	0.00	2	7.32	7.26	-2	350	-0.57%
2020/04/28	0	0.00	2	7.29	7.23	-2	360	-0.56%
2020/04/23	0	0.00	4	7.20	7.13	-4	420	-0.95%
2020/04/21	2	6.78	0	0.00	7.15	2	462	0.43%
2020/04/10	2	6.50	0	0.00	6.64	2	489	0.41%
2020/04/09	8	6.57	0	0.00	6.53	8	498	1.61%
2020/03/30	2	6.23	0	0.00	6.30	2	568	0.35%
2020/03/23	0	0.00	2	5.57	5.96	-2	719	-0.28%
2020/03/19	6	6.01	0	0.00	6.10	6	725	0.83%
2020/03/17	4	6.36	0	0.00	6.46	4	746	0.54%
2020/03/13	6	6.61	0	0.00	6.61	6	769	0.78%
2020/03/09	4	7.29	0	0.00	7.20	4	868	0.46%
2020/03/06	2	7.39	0	0.00	7.42	2	872	0.23%
2020/03/05	4	7.45	0	0.00	7.47	4	884	0.45%
2020/03/02	2	7.00	0	0.00	7.48	2	923	0.22%
2020/02/27	4	7.45	0	0.00	7.40	4	927	0.43%
2020/02/26	8	7.68	0	0.00	7.65	8	924	0.86%
2020/02/25	2	7.74	0	0.00	7.79	2	932	0.21%
2020/02/20	2	7.77	0	0.00	7.79	2	1,010	0.20%
2020/02/18	2	7.75	0	0.00	7.82	2	1,083	0.18%
2020/02/17	8	7.83	0	0.00	7.86	8	1,110	0.72%
2020/02/14	2	7.90	0	0.00	7.92	2	1,120	0.18%
2020/02/13	4	7.95	0	0.00	7.93	4	1,129	0.35%
2020/01/31	2	8.13	0	0.00	8.14	2	1,184	0.17%
2020/01/30	5	8.06	0	0.00	8.04	5	1,194	0.42%
2020/01/20	0	0.00	4	8.65	8.60	-4	1,188	-0.34%
2020/01/16	1	8.53	32	8.52	8.56	-31	1,167	-2.65%
2020/01/15	0	0.00	2.3	8.44	8.40	-2.3	1,143	-0.20%
2020/01/14	4	8.23	0	0.00	8.28	4	1,130	0.35%
2020/01/13	4	8.04	0	0.00	8.20	4	1,114	0.36%
2020/01/10	10	8.02	0	0.00	8.02	10	1,113	0.90%
2020/01/09	2	8.04	0	0.00	8.04	2	1,110	0.18%
2020/01/08	2	7.95	0	0.00	7.90	2	1,104	0.18%
2020/01/07	0	0.00	10	8.15	8.08	-10	1,089	-0.92%
2020/01/03	0	0.00	13	8.27	8.23	-13	1,077	-1.21%
2020/01/02	10	8.16	2	8.25	8.24	8	1,066	0.75%
2019/12/31	11	8.01	0	0.00	8.07	11	1,046	1.05%
2019/12/30	16	8.17	15	8.11	8.10	1	1,030	0.10%
2019/12/27	14	8.27	0	0.00	8.25	14	1,020	1.37%
2019/12/26	14	8.37	0	0.00	8.37	14	1,010	1.39%
2019/12/25	10	8.46	3	8.38	8.38	7	1,003	0.70%
2019/12/24	2	8.80	2	8.80	8.58	0	987	0.00%
2019/12/23	6	8.45	0	0.00	8.48	6	948	0.63%
2019/12/20	8	8.56	10	8.85	8.48	-2	934	-0.21%
2019/12/19	16	8.77	0	0.00	8.79	16	916	1.75%
2019/12/17	0	0.00	13	8.66	8.65	-13	829	-1.57%
2019/12/16	6	8.49	0	0.00	8.65	6	824	0.73%
2019/12/13	2	8.35	0	0.00	8.32	2	813	0.25%
2019/12/12	20	8.47	20	8.38	8.38	0	799	0.00%
2019/12/11	12	8.57	10	8.63	8.63	2	783	0.26%
2019/12/10	14	8.60	4	8.65	8.70	10	770	1.30%
2019/12/06	28	8.79	10	8.80	8.73	18	749	2.40%
2019/12/05	12	9.12	14	9.11	8.98	-2	718	-0.28%
2019/12/04	0	0.00	14	8.99	9.01	-14	651	-2.15%
2019/12/02	0	0.00	10	9.04	8.95	-10	619	-1.61%
2019/11/29	0	0.00	17	9.00	8.90	-17	611	-2.78%
2019/11/27	0	0.00	9	8.98	8.84	-9	593	-1.52%
2019/11/25	0	0.00	2	8.65	8.65	-2	568	-0.35%
2019/11/22	2	8.75	17	8.78	8.80	-15	558	-2.68%
2019/11/21	17	8.65	18	8.78	8.89	-1	551	-0.18%
2019/11/20	4	8.43	0	0.00	8.68	4	530	0.75%
2019/11/18	5	8.80	46	8.77	9.00	-41	470	-8.71%
2019/11/15	0	0.00	20	8.28	8.27	-20	424	-4.72%
2019/11/14	0	0.00	34	8.06	8.15	-34	392	-8.65%
2019/11/13	0	0.00	8	7.90	7.90	-8	363	-2.20%
2019/11/12	0	0.00	16	7.83	7.85	-16	356	-4.49%
2019/11/06	0	0.00	4	7.80	7.71	-4	318	-1.26%
2019/11/05	0	0.00	35	7.73	7.73	-35	304	-11.51%
2019/11/04	0	0.00	20	7.38	7.48	-20	273	-7.32%
2019/10/29	6	7.25	2	7.58	7.19	4	245	1.63%
2019/10/28	0	0.00	29	7.23	7.40	-29	229	-12.65%
2019/10/25	0	0.00	2	6.85	6.86	-2	197	-1.01%
2019/10/23	0	0.00	2	6.80	6.80	-2	192	-1.04%
2019/10/14	6	6.42	0	0.00	6.51	6	172	3.49%
2019/10/09	12	6.44	0	0.00	6.50	12	169	7.07%
2019/10/08	6	6.49	0	0.00	6.54	6	177	3.38%
2019/10/07	2	6.51	0	0.00	6.58	2	185	1.08%
2019/10/03	6	6.53	0	0.00	6.58	6	191	3.14%
2019/09/19	4	6.52	0	0.00	6.58	4	176	2.27%
2019/09/18	4	6.51	0	0.00	6.51	4	174	2.30%
2019/09/11	10	6.52	0	0.00	6.57	10	172	5.81%
2019/09/10	10	6.50	0	0.00	6.50	10	166	6.00%
2019/09/09	2	6.52	0	0.00	6.52	2	166	1.20%
2019/09/06	2	6.53	0	0.00	6.53	2	166	1.20%
2019/09/05	6	6.55	0	0.00	6.54	6	165	3.63%
2019/08/30	4	6.53	0	0.00	6.51	4	156	2.56%
2019/08/29	2	6.53	0	0.00	6.55	2	155	1.29%
2019/08/28	2	6.55	0	0.00	6.56	2	154	1.29%
2019/08/27	2	6.51	0	0.00	6.52	2	152	1.31%
2019/08/26	2	6.50	0	0.00	6.50	2	152	1.31%
2019/08/22	2	6.57	0	0.00	6.58	2	147	1.36%
2019/08/20	2	6.54	0	0.00	6.56	2	146	1.37%
2019/08/19	4	6.58	0	0.00	6.60	4	145	2.75%
2019/08/06	6	6.31	0	0.00	6.52	6	145	4.13%
2019/08/05	2	6.58	0	0.00	6.56	2	145	1.37%
2019/08/02	2	6.60	0	0.00	6.68	2	146	1.37%
2019/07/31	2	6.67	0	0.00	6.69	2	150	1.33%
2019/07/24	8	6.62	0	0.00	6.62	8	159	5.00%
2019/07/23	6	6.65	0	0.00	6.64	6	161	3.70%
2019/07/22	4	6.68	0	0.00	6.70	4	161	2.47%
2019/07/19	2	6.68	0	0.00	6.74	2	162	1.23%
2019/07/11	6	6.95	0	0.00	7.00	6	173	3.46%
2019/07/10	2	6.85	0	0.00	6.87	2	166	1.20%
2019/07/04	2	6.80	0	0.00	6.88	2	178	1.12%
2019/07/03	2	6.75	0	0.00	6.84	2	180	1.11%
2019/07/02	6	6.78	0	0.00	6.79	6	187	3.20%
2019/06/27	0	0.00	1	6.76	6.78	-1	225	-0.44%
2019/06/18	1	6.63	0	0.00	6.72	1	256	0.39%
2019/06/17	3	6.68	0	0.00	6.72	3	258	1.16%
2019/06/12	2	6.69	0	0.00	6.75	2	265	0.75%
2019/06/11	10	6.72	0	0.00	6.75	10	263	3.80%
2019/05/23	8	6.66	0	0.00	6.65	8	299	2.67%
2019/05/20	0	0.00	1	6.80	6.83	-1	308	-0.32%
2019/05/17	1	6.80	0	0.00	6.85	1	309	0.32%
2019/05/14	1	6.77	0	0.00	6.88	1	310	0.32%
2019/05/13	8	6.91	0	0.00	6.88	8	310	2.58%
2019/05/07	2	7.03	0	0.00	7.09	2	304	0.66%
2019/04/23	0	0.00	8	7.21	7.20	-8	284	-2.82%
2019/04/15	0	0.00	2	7.19	7.19	-2	270	-0.74%
2019/04/08	0	0.00	2	7.36	7.33	-2	244	-0.82%
2019/04/03	0	0.00	2	7.25	7.21	-2	233	-0.86%
2019/04/02	1	7.18	0	0.00	7.16	1	223	0.45%
2019/03/26	2	6.55	0	0.00	6.64	2	170	1.17%
2019/03/25	12	6.60	0	0.00	6.56	12	169	7.10%
2019/03/22	10	6.64	0	0.00	6.63	10	166	6.00%
2019/03/21	4	6.66	0.8	6.66	6.73	3.2	167	1.90%
2019/03/19	12	6.69	0	0.00	6.69	12	168	7.11%
2019/03/15	8	6.69	0	0.00	6.66	8	166	4.81%
2019/03/12	2	6.63	0	0.00	6.72	2	168	1.18%
2019/03/08	4	6.59	0	0.00	6.60	4	172	2.31%
2019/03/07	6	6.60	0	0.00	6.59	6	174	3.44%
2019/03/05	0	6.62	0	0.00	6.67	0	174	0.01%
2019/02/26	20	6.29	0	0.00	6.28	20	156	12.81%
2019/02/22	26	6.26	0	0.00	6.25	26	151	17.18%
2019/02/21	24	6.24	0	0.00	6.23	24	146	16.43%
2019/02/19	2	6.25	0	0.00	6.24	2	141	1.42%
2019/02/15	2	6.21	0	0.00	6.29	2	136	1.46%
2019/01/25	2	6.11	0	0.00	6.11	2	133	1.49%
2019/01/23	2	6.01	0	0.00	6.10	2	137	1.46%
2019/01/22	2	6.05	0	0.00	6.05	2	148	1.35%
2019/01/11	2	5.97	0	0.00	5.92	2	157	1.27%
2019/01/04	2	6.00	0	0.00	6.05	2	171	1.17%
2019/01/03	2	6.05	0	0.00	6.06	2	181	1.10%
2018/12/27	4	6.11	0	0.00	6.10	4	192	2.08%
2018/12/26	4	6.11	0	0.00	6.10	4	191	2.09%
2018/12/20	2	6.08	0	0.00	6.18	2	226	0.88%
2018/12/13	2	6.12	0	0.00	6.20	2	235	0.85%
2018/12/10	2	6.07	0	0.00	6.14	2	244	0.82%
2018/11/07	2	6.00	0	0.00	6.00	2	607	0.33%
2018/11/05	2	5.80	0	0.00	5.81	2	625	0.32%
2018/11/02	6	5.85	0	0.00	5.89	6	627	0.96%
2018/11/01	2	5.79	0	0.00	5.89	2	627	0.32%
2018/10/31	4	5.75	0	0.00	5.90	4	634	0.63%
2018/10/05	8	6.99	0	0.00	6.95	8	637	1.26%
2018/10/04	2	7.07	0	0.00	7.10	2	631	0.32%
2018/10/03	2	7.10	0	0.00	7.10	2	632	0.32%
2018/10/02	2	7.05	0	0.00	7.18	2	629	0.32%
2018/10/01	14	7.13	1	7.09	7.08	13	629	2.06%
2018/09/28	1	7.15	0	0.00	7.24	1	623	0.16%
2018/09/27	2	6.89	15	7.05	6.95	-13	614	-2.12%
2018/09/26	2	6.88	0	0.00	6.87	2	609	0.33%
2018/09/25	5	6.89	0	0.00	6.89	5	610	0.82%
2018/09/19	1	6.97	0	0.00	6.97	1	611	0.16%
2018/09/18	5	6.85	0	0.00	6.97	5	607	0.82%
2018/09/14	12	7.02	0	0.00	7.09	12	607	1.97%
2018/09/10	0	0.00	1	6.90	6.90	-1	586	-0.17%
2018/09/07	0	0.00	10	7.76	7.33	-10	561	-1.78%
2018/09/06	8	8.29	0	0.00	7.88	8	540	1.48%
2018/09/05	1	8.69	2	8.80	8.43	-1	513	-0.19%
2018/09/03	2	8.88	34	8.81	8.70	-32	449	-7.13%
2018/08/31	0	0.00	93	7.93	8.17	-93	327	-28.39%
2018/08/30	0	0.00	1	7.46	7.43	-1	283	-0.35%
2018/08/29	0	0.00	14	7.48	7.39	-14	300	-4.67%
2018/08/28	0	0.00	4	7.30	7.25	-4	304	-1.31%
2018/08/24	4	7.16	2	7.29	7.21	2	314	0.64%
2018/08/23	0	0.00	2	7.23	7.21	-2	317	-0.63%
2018/08/21	0	0.00	4	7.28	7.20	-4	337	-1.19%
2018/08/20	0	0.00	12	7.25	7.18	-12	348	-3.44%
2018/08/17	0	0.00	2	7.37	7.34	-2	364	-0.55%
2018/08/14	0	0.00	2	7.34	7.33	-2	421	-0.47%
2018/08/13	2	7.00	10	7.36	7.26	-8	424	-1.88%
2018/08/10	9	7.36	48	7.39	7.36	-39	414	-9.41%
2018/08/09	0	0.00	8	7.40	7.40	-8	410	-1.95%
2018/08/07	10	7.38	0	0.00	7.42	10	405	2.47%
2018/08/02	2	7.38	0	0.00	7.41	2	396	0.50%
2018/07/26	2	7.28	0	0.00	7.40	2	380	0.53%
2018/07/23	0	0.00	4	7.52	7.42	-4	374	-1.07%
2018/07/19	9	7.08	0	0.00	7.08	9	359	2.50%
2018/07/18	2	7.07	0	0.00	7.15	2	357	0.56%
2018/07/17	4	7.06	0	0.00	7.05	4	357	1.12%
2018/07/16	4	7.06	0	0.00	7.06	4	356	1.12%
2018/07/13	2.1	7.06	0	0.00	7.06	2.1	356	0.58%
2018/07/11	0	0.00	2.2	7.02	7.04	-2.2	357	-0.63%
2018/07/05	4	6.99	0	0.00	6.99	4	358	1.12%
2018/07/04	2	7.01	0	0.00	7.03	2	357	0.56%
2018/06/29	4	6.99	0	0.00	6.99	4	354	1.13%
2018/06/20	20	7.03	0	0.00	7.03	20	344	5.80%
2018/06/19	2	7.10	0	0.00	7.11	2	341	0.59%
2018/06/15	6	7.20	0	0.00	7.21	6	342	1.75%
2018/06/12	20	7.30	0	0.00	7.30	20	333	6.00%
2018/06/11	2	7.27	0	0.00	7.27	2	335	0.60%
2018/06/08	2	7.28	0	0.00	7.30	2	334	0.60%
2018/06/06	0	0.00	2	7.60	7.50	-2	334	-0.60%
2018/06/05	0	0.00	6	7.36	7.36	-6	343	-1.75%
2018/05/25	0	0.00	20	7.57	7.47	-20	292	-6.83%
2018/05/24	15	7.26	16	7.41	7.33	-1	275	-0.36%
2018/05/23	0	0.00	22	7.13	7.10	-22	247	-8.90%
2018/05/21	0	0.00	2	6.85	6.66	-2	217	-0.92%
2018/05/18	0	0.00	1	6.80	6.74	-1	214	-0.47%
2018/05/17	2	6.48	0	0.00	6.48	2	210	0.95%
2018/05/16	2	6.50	0	0.00	6.51	2	210	0.95%
2018/05/15	2	6.51	0	0.00	6.56	2	214	0.93%
2018/05/14	2	6.50	1	6.58	6.54	1	227	0.44%
2018/05/02	2	6.30	0	0.00	6.29	2	260	0.77%
2018/04/30	4	6.36	0	0.00	6.31	4	259	1.54%
2018/04/27	0	0.00	0.1	6.42	6.49	-0.1	261	-0.04%
2018/04/24	2	6.45	0	0.00	6.50	2	266	0.75%
2018/04/18	2	6.53	0	0.00	6.55	2	276	0.72%
2018/04/17	6	6.59	0	0.00	6.57	6	281	2.13%
2018/04/16	2	6.68	0	0.00	6.76	2	284	0.70%
2018/04/13	4	6.75	0	0.00	6.80	4	291	1.37%
2018/04/02	0	6.74	0	0.00	6.79	0	304	0.00%
2018/03/28	0.7	6.73	0	0.00	6.73	0.7	313	0.21%
2018/03/23	2	6.73	0	0.00	6.77	2	312	0.64%
2018/03/21	5	6.79	0	0.00	6.82	5	316	1.58%
2018/03/14	3	6.83	0	0.00	6.87	3	402	0.74%
2018/03/12	5	6.94	4	7.00	6.84	1	427	0.23%
2018/03/09	0	0.00	6	6.91	6.90	-6	437	-1.37%
2018/03/01	2	6.35	0	0.00	6.40	2	436	0.46%
2018/02/23	4	6.40	0	0.00	6.40	4	458	0.87%
2018/02/09	2	6.23	0	0.00	6.31	2	481	0.42%
2018/02/06	2	6.50	0	0.00	6.33	2	479	0.42%
2018/02/05	2	6.55	0	0.00	6.73	2	468	0.43%
2018/01/31	2	6.42	0	0.00	6.49	2	444	0.45%
2018/01/29	8	6.47	0	0.00	6.48	8	447	1.79%
2018/01/25	12	6.55	0	0.00	6.52	12	447	2.68%
2018/01/24	4	6.61	0	0.00	6.66	4	442	0.90%
2018/01/23	8	6.60	0	0.00	6.60	8	444	1.80%
2018/01/19	1	6.72	0	0.00	6.73	1	447	0.22%
2018/01/11	2	6.58	0	0.00	6.58	2	435	0.46%
2018/01/04	2	6.36	0	0.00	6.40	2	405	0.49%