弘憶股 (3312)-富邦-仁愛券商分點個股進出

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
59.1
漲跌
▲0.5
漲幅
+0.85%
成交量
557張
產業
上市電子通路類股
175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－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
2024/12/03	1	59.10	3	59.43	59.10	-2	3,178	-0.06%
2024/12/02	1.1	58.41	0	0.00	58.60	1.1	3,222	0.03%
2024/11/29	3	58.93	0	0.00	58.70	3	3,261	0.09%
2024/11/28	2	58.10	1	57.60	59.00	1	3,341	0.03%
2024/11/27	7.2	58.97	5	59.20	58.30	2.2	3,410	0.06%
2024/11/26	0	61.20	2	61.10	60.80	-2	3,604	-0.06%
2024/11/22	3	60.80	0	0.00	60.30	3	3,751	0.08%
2024/11/21	0	0.00	1	60.90	60.10	-1	3,903	-0.03%
2024/11/20	17.7	61.51	11	60.59	60.10	6.7	4,094	0.16%
2024/11/19	14.1	61.97	16	61.38	62.00	-2	4,529	-0.04%
2024/11/18	22	60.33	29	60.87	61.60	-7	5,006	-0.14%
2024/11/15	8.3	60.73	4	60.80	60.80	4.3	5,268	0.08%
2024/11/14	12.1	63.65	2	64.15	62.80	10.1	5,274	0.19%
2024/11/13	7	66.14	5	66.02	65.40	2	5,289	0.04%
2024/11/12	0.1	67.10	2	69.10	66.50	-1.9	5,396	-0.04%
2024/11/11	25.2	69.92	16	69.14	68.80	9.2	5,431	0.17%
2024/11/08	8	69.31	59	69.72	69.90	-51	5,407	-0.94%
2024/11/07	3	65.43	0.1	65.10	65.60	2.9	5,486	0.05%
2024/11/06	11.1	65.13	21	64.87	64.50	-9.9	5,658	-0.17%
2024/11/05	1	66.10	18.4	65.90	65.70	-17.4	5,761	-0.30%
2024/11/04	17	65.13	13.1	65.21	64.00	3.9	5,941	0.07%
2024/11/01	4	66.15	1	66.00	66.30	3	6,023	0.05%
2024/10/30	5.2	67.27	0.4	67.34	66.80	4.8	6,133	0.08%
2024/10/29	7.4	67.26	3.9	67.21	66.80	3.5	6,273	0.06%
2024/10/28	8.3	67.86	1	68.00	68.40	7.3	6,402	0.11%
2024/10/25	22	70.10	4	70.33	69.20	18	6,534	0.28%
2024/10/24	15	70.57	14	71.73	70.10	1	6,759	0.01%
2024/10/23	0.3	70.80	1.1	70.52	70.30	-0.8	6,869	-0.01%
2024/10/22	20.1	72.18	20	72.39	71.20	0.1	7,049	0.00%
2024/10/21	11.3	73.74	11	74.48	72.60	0.3	7,227	0.00%
2024/10/18	49	74.76	82.1	74.44	74.10	-33.1	7,447	-0.44%
2024/10/17	24	71.29	23.1	70.36	72.10	0.9	7,403	0.01%
2024/10/16	15.4	67.13	7.3	67.52	67.00	8.1	7,720	0.10%
2024/10/15	9	68.78	19	68.72	67.80	-10	7,963	-0.13%
2024/10/14	6.2	67.99	1.3	67.57	67.70	4.9	8,238	0.06%
2024/10/11	23.6	69.56	3.2	70.06	68.90	20.4	8,503	0.24%
2024/10/09	18.2	71.15	10	73.11	70.10	8.2	9,230	0.09%
2024/10/08	11	72.57	9	72.86	72.00	2	10,083	0.02%
2024/10/07	54	73.96	79	71.23	74.20	-25	10,881	-0.23%
2024/10/04	10	70.49	17	69.92	69.70	-7	11,148	-0.06%
2024/10/01	9	72.04	7	71.61	71.40	2	11,484	0.02%
2024/09/30	5	71.78	5	72.28	72.30	0	12,525	0.00%
2024/09/27	29	72.14	16.1	73.09	71.80	12.9	12,917	0.10%
2024/09/26	8.3	72.60	25.7	72.83	71.10	-17.4	13,404	-0.13%
2024/09/25	25.2	73.92	17	73.92	73.00	8.2	14,024	0.06%
2024/09/24	12	72.19	11	72.04	71.90	1	15,120	0.01%
2024/09/23	18.2	73.67	1.4	73.63	72.90	16.8	16,181	0.10%
2024/09/20	11	74.94	29	74.83	74.00	-18	16,480	-0.11%
2024/09/19	14	75.18	14	75.38	75.60	0	16,600	0.00%
2024/09/18	10.1	76.51	27	76.69	74.50	-16.9	16,748	-0.10%
2024/09/16	46.2	77.56	5	77.62	76.90	41.2	16,928	0.24%
2024/09/13	29	77.08	32.3	77.88	77.40	-3.3	16,913	-0.02%
2024/09/12	54.2	79.47	58	79.66	78.90	-3.8	16,924	-0.02%
2024/09/11	28.1	72.86	174.1	71.30	74.10	-145.9	16,709	-0.87%	大賣/鉅額交易
2024/09/10	213.1	72.49	4	71.28	71.20	209.1	16,747	1.25%	大買/鉅額交易
2024/09/09	16	73.48	16	73.28	73.20	0	16,730	0.00%
2024/09/06	2	76.10	19.1	75.87	75.60	-17.1	16,735	-0.10%
2024/09/05	4	77.13	2	76.55	75.80	2	16,740	0.01%
2024/09/04	11.2	77.95	91.3	76.18	77.40	-80.1	16,758	-0.48%
2024/09/03	7.1	84.81	39	84.78	84.00	-31.9	16,696	-0.19%
2024/09/02	18.3	86.38	59	85.98	84.70	-40.8	16,694	-0.24%
2024/08/30	18.3	88.14	289	87.77	87.20	-270.7	16,749	-1.62%	大賣/鉅額交易
2024/08/29	12.3	89.79	10	89.87	89.50	2.3	16,872	0.01%
2024/08/28	23	90.56	39	90.99	91.90	-16	17,054	-0.09%
2024/08/27	1	88.20	1	87.61	88.50	0	18,283	0.00%
2024/08/26	42.4	89.94	14	89.41	87.60	28.4	18,950	0.15%
2024/08/23	26.5	88.61	46	88.97	89.80	-19.5	18,885	-0.10%
2024/08/22	30	89.21	10	89.36	88.10	20	18,837	0.11%
2024/08/21	49	90.93	56	91.49	90.50	-7	19,136	-0.04%
2024/08/20	144.2	90.59	62	90.12	88.30	82.2	18,937	0.43%	大買/
2024/08/19	28	83.74	43	83.62	86.90	-15	18,755	-0.08%
2024/08/16	4	78.68	5	78.62	79.00	-1	18,887	-0.01%
2024/08/15	8	77.58	9	77.78	77.60	-1	18,908	-0.01%
2024/08/14	44.3	79.43	22.2	79.53	77.30	22.1	18,988	0.12%
2024/08/13	9	78.31	22	78.82	78.90	-13	19,544	-0.07%
2024/08/12	18	77.93	18	78.68	77.80	0	19,685	0.00%
2024/08/09	42.5	78.39	54	77.79	77.20	-11.5	19,741	-0.06%
2024/08/08	64.1	75.23	93	74.79	74.00	-29	19,570	-0.15%
2024/08/07	61.1	74.42	47	75.36	76.50	14.1	19,442	0.07%
2024/08/06	81.4	69.42	55	67.82	69.60	26.4	19,428	0.14%
2024/08/05	49	71.58	16	71.59	70.50	33	19,407	0.17%
2024/08/02	73.1	78.81	149	78.91	78.30	-75.9	19,489	-0.39%	大賣/
2024/08/01	31.1	83.84	37	83.32	82.20	-5.9	19,658	-0.03%
2024/07/31	66.4	84.43	35.3	83.88	82.40	31.1	20,121	0.15%
2024/07/30	24.1	84.95	36	86.02	86.80	-12	20,147	-0.06%
2024/07/29	58.6	87.67	36	86.91	83.60	22.6	20,115	0.11%
2024/07/26	38.5	89.88	25	90.73	90.20	13.4	20,103	0.07%
2024/07/23	56.5	94.16	40.9	93.89	92.00	15.6	20,239	0.08%
2024/07/22	30.2	92.28	61	92.79	91.80	-30.8	20,236	-0.15%
2024/07/19	61.3	93.87	57.4	94.91	92.40	3.9	20,165	0.02%
2024/07/18	55.5	92.69	39	93.26	92.60	16.5	19,960	0.08%
2024/07/17	73.1	98.48	64	97.62	96.90	9.1	19,826	0.05%
2024/07/16	56.3	94.36	41.2	94.58	93.50	15.1	19,539	0.08%
2024/07/15	36.1	98.42	30	98.19	96.60	6.1	19,554	0.03%
2024/07/12	56	102.02	41	101.55	100.00	15	19,864	0.08%
2024/07/11	106	107.00	73	105.88	108.00	33	19,841	0.17%	大買/
2024/07/10	100	98.89	160.4	99.43	104.50	-60.4	19,419	-0.31%	大賣/
2024/07/09	85	94.88	129	94.00	95.00	-44	19,144	-0.23%	大賣/
2024/07/08	88.2	92.28	101.5	91.93	90.00	-13.3	19,056	-0.07%	大賣/
2024/07/05	79.1	93.88	45	94.22	93.10	34.1	19,233	0.18%
2024/07/04	154	95.56	214.2	96.71	92.20	-60.2	18,953	-0.32%	大買/大賣/
2024/07/03	51.1	88.71	75.3	89.28	91.50	-24.3	18,019	-0.13%
2024/07/02	62.1	88.86	79.5	89.21	88.70	-17.4	17,664	-0.10%
2024/07/01	149.1	90.05	144.1	89.72	88.10	5.1	17,176	0.03%	大買/大賣/
2024/06/28	183.2	88.29	159.1	88.03	87.00	24	16,593	0.14%	大買/大賣/
2024/06/27	256.9	78.74	164.1	79.52	82.90	92.7	15,634	0.59%	大買/大賣/
2024/06/26	55.3	71.77	41	72.63	75.40	14.3	14,773	0.10%
2024/06/25	42.4	68.75	26	68.80	68.60	16.4	14,655	0.11%
2024/06/24	26.3	68.31	18	68.33	68.30	8.3	14,623	0.06%
2024/06/21	30.1	70.33	11	70.86	71.10	19.1	14,794	0.13%
2024/06/20	35	74.21	30	74.40	73.70	5	14,771	0.03%
2024/06/19	44.1	73.68	41.2	76.07	73.10	3	14,777	0.02%
2024/06/18	90.4	75.35	36	75.61	77.80	54.4	14,735	0.37%
2024/06/17	29.1	73.47	57	73.34	73.50	-28	14,807	-0.19%
2024/06/14	10.3	70.30	4	70.43	70.60	6.3	15,190	0.04%
2024/06/13	25.2	70.09	37	69.70	70.60	-11.9	15,302	-0.08%
2024/06/12	37.3	67.74	28	67.80	68.50	9.3	15,382	0.06%
2024/06/11	13.3	68.00	12.3	68.47	68.90	1.1	15,441	0.01%
2024/06/07	3.5	66.85	1	67.30	66.90	2.5	15,522	0.02%
2024/06/06	26.3	67.08	19	67.46	67.00	7.3	15,675	0.05%
2024/06/05	35.4	65.70	48	67.34	67.40	-12.6	15,787	-0.08%
2024/06/04	48.5	71.21	32	71.68	69.70	16.5	15,938	0.10%
2024/06/03	63	71.80	36	73.68	74.10	27	15,888	0.17%
2024/05/31	307.2	69.39	257.3	69.62	67.40	49.9	15,800	0.32%	大買/大賣/
2024/05/30	116	67.00	127.2	69.21	71.60	-11.2	14,588	-0.08%	大買/大賣/
2024/05/29	12	65.10	124.1	65.10	65.10	-112.1	14,063	-0.80%	大賣/鉅額交易
2024/05/28	11	59.10	23	59.20	59.20	-12	14,240	-0.08%
2024/05/27	61.2	53.01	123.1	52.57	53.90	-61.9	14,330	-0.43%	大賣/
2024/05/24	19	50.08	29	50.35	50.10	-10	14,170	-0.07%
2024/05/23	25.4	50.10	30.1	49.68	49.00	-4.7	14,307	-0.03%
2024/05/22	163.3	50.60	43	49.77	49.20	120.3	14,200	0.85%	大買/鉅額交易
2024/05/21	26	47.80	13	47.45	48.05	13	13,950	0.09%
2024/05/20	6.1	47.70	1	48.30	47.50	5.1	14,042	0.04%
2024/05/17	41.5	48.46	20.1	49.24	48.00	21.4	14,329	0.15%
2024/05/16	5.1	47.61	7	48.11	46.50	-1.9	13,815	-0.01%
2024/05/15	6	46.99	18	47.80	47.30	-12	13,799	-0.09%
2024/05/14	3	45.90	0	0.00	45.85	3	13,789	0.02%
2024/05/13	3	46.65	4	46.00	45.95	-1	13,836	-0.01%
2024/05/10	24	46.96	19	46.45	46.30	5	13,928	0.04%
2024/05/09	37	47.94	33	47.80	47.20	4	14,098	0.03%
2024/05/08	44.1	48.18	47	48.79	46.90	-2.9	14,005	-0.02%
2024/05/07	32	48.77	89	48.45	48.90	-57	13,886	-0.41%
2024/05/06	101	48.51	118	48.44	48.80	-17	13,633	-0.12%	大買/大賣/
2024/05/03	34	46.50	24	46.08	46.40	10	13,171	0.08%
2024/05/02	14	46.23	11	46.32	46.50	3	13,089	0.02%
2024/04/30	36	45.08	37	45.40	46.25	-1	12,999	-0.01%
2024/04/29	43	46.15	25	47.34	43.95	18	12,755	0.14%
2024/04/26	47.1	45.84	74	45.43	45.40	-26.9	12,471	-0.22%
2024/04/25	12	44.15	34	43.79	43.50	-22	12,287	-0.18%
2024/04/24	14.5	42.16	3	42.50	41.65	11.5	12,162	0.09%
2024/04/23	48.2	42.71	15	42.67	42.00	33.2	12,083	0.27%
2024/04/22	13	44.03	1	43.95	43.15	12	11,996	0.10%
2024/04/19	34	46.71	15	46.22	46.20	19	11,855	0.16%
2024/04/18	447	52.41	70	51.78	48.95	377	11,574	3.26%	大買/鉅額交易
2024/04/17	23	48.48	60	47.93	49.20	-37	10,990	-0.34%
2024/04/16	74	46.42	19	46.14	44.75	55	10,722	0.51%
2024/04/15	73	49.97	39	50.30	49.30	34	10,414	0.33%
2024/04/12	73	49.22	75.1	50.12	51.50	-2.1	9,836	-0.02%
2024/04/11	95	45.46	35.1	46.02	46.90	59.9	9,217	0.65%
2024/04/10	11	42.75	8.1	42.86	42.65	2.9	8,731	0.03%
2024/04/09	33	42.42	5	42.83	41.55	28	8,630	0.32%
2024/04/08	0.1	41.20	0	0.00	40.80	0.1	8,501	0.00%
2024/04/03	7	41.62	6.1	41.58	41.35	0.9	8,440	0.01%
2024/04/02	13.2	42.58	75	42.55	42.35	-61.8	8,388	-0.74%
2024/04/01	19	42.97	11	43.30	43.00	8	8,305	0.10%
2024/03/29	9	43.18	19.1	43.23	43.75	-10.1	8,121	-0.12%
2024/03/28	64	41.27	8.2	42.26	42.45	55.8	7,894	0.71%
2024/03/27	9	40.86	7	40.77	40.75	2	7,683	0.03%
2024/03/26	33.3	42.10	29	41.80	40.60	4.3	7,556	0.06%
2024/03/25	44	40.85	23	41.48	42.35	21	7,207	0.29%
2024/03/22	5	38.79	0	0.00	38.50	5	7,016	0.07%
2024/03/21	3	38.33	30	38.19	38.60	-27	6,954	-0.39%
2024/03/20	17	38.79	10	38.75	38.25	7	6,889	0.10%
2024/03/19	48	40.86	24	41.25	40.70	24	6,714	0.36%
2024/03/18	11	38.07	13	38.69	39.75	-2	6,228	-0.03%
2024/03/15	18	34.91	14	35.63	36.15	4	6,088	0.07%
2024/03/14	10	35.00	6	35.14	34.30	4	5,979	0.07%
2024/03/13	15	37.42	8	37.46	36.15	7	5,888	0.12%
2024/03/12	11.8	38.76	3	39.00	38.10	8.8	5,756	0.15%
2024/03/11	8	39.56	9.2	39.14	38.20	-1.2	5,582	-0.02%
2024/03/08	15.9	42.99	21	42.95	41.55	-5.1	5,429	-0.09%
2024/03/07	7	46.63	8	46.63	46.15	-1	5,190	-0.02%
2024/03/06	8.4	47.63	7.2	47.55	47.00	1.2	5,046	0.02%
2024/03/05	15	44.96	59	44.58	46.80	-44	4,854	-0.91%
2024/03/04	3	44.27	6.4	43.48	43.95	-3.4	4,613	-0.07%
2024/03/01	56.3	42.23	122	41.61	42.15	-65.7	4,418	-1.49%	大賣/
2024/02/29	132.1	42.02	33	41.91	41.80	99.1	4,192	2.36%	大買/
2024/02/27	35.2	40.65	35	40.51	40.30	0.2	3,976	0.00%
2024/02/26	40	38.84	28	39.03	39.30	12	3,644	0.33%
2024/02/23	14	37.52	22	38.06	38.65	-8	3,254	-0.25%
2024/02/22	11	34.48	19.1	34.73	35.15	-8.1	3,055	-0.27%
2024/02/21	15.1	33.41	8	33.51	34.15	7.1	2,895	0.25%
2024/02/20	49	33.56	23	33.14	33.40	26	2,728	0.95%
2024/02/19	4	31.85	40.8	30.80	32.35	-36.8	2,326	-1.58%
2024/02/16	32	29.54	23.1	29.16	29.45	8.9	2,180	0.41%
2024/02/15	18	28.06	102	27.84	28.15	-84	1,992	-4.21%	大賣/
2024/02/05	59	25.53	42	25.69	25.80	17	1,884	0.90%
2024/02/02	13	26.04	23.2	26.25	26.10	-10.2	1,891	-0.54%
2024/02/01	31	26.43	33	26.10	25.50	-2	1,732	-0.12%
2024/01/31	35	24.84	33	25.01	24.90	2	1,451	0.14%
2024/01/30	6	24.69	11	24.22	24.55	-5	1,357	-0.37%
2024/01/29	1	23.90	27	23.76	24.00	-26	1,281	-2.03%
2024/01/26	17	24.57	4	24.10	23.90	13	1,239	1.05%
2024/01/25	18	24.54	20	24.50	24.70	-2	1,070	-0.19%
2024/01/23	0	0.00	15	23.60	23.65	-15	939	-1.60%
2024/01/22	34	23.57	16	23.47	23.65	18	938	1.92%
2024/01/19	0	0.00	17	23.69	23.55	-17	920	-1.85%
2024/01/18	2	23.75	2	23.60	23.75	0	897	0.00%
2024/01/17	4	23.23	5	23.10	23.05	-1	879	-0.11%
2024/01/16	1	22.95	0	0.00	23.00	1	869	0.12%
2024/01/12	2	23.20	0	0.00	23.20	2	848	0.24%
2024/01/10	0	0.00	1	22.90	22.65	-1	796	-0.13%
2024/01/08	0	0.00	1	23.65	23.30	-1	746	-0.13%
2024/01/05	3	23.80	4.1	23.86	23.45	-1.1	708	-0.15%
2024/01/02	0	0.00	1.3	21.99	21.90	-1.3	564	-0.23%
2023/12/25	5	22.15	0	0.00	22.10	5	564	0.89%
2023/12/20	0	0.00	1	22.30	22.35	-1	557	-0.18%
2023/12/15	0	0.00	10	22.60	22.55	-10	537	-1.86%
2023/12/13	0	0.00	3	22.48	22.45	-3	526	-0.57%
2023/12/11	3	21.43	13	21.40	21.50	-10	508	-1.97%
2023/12/07	0	0.00	10	22.90	22.75	-10	474	-2.11%
2023/12/04	3	22.75	5	22.63	22.70	-2	452	-0.44%
2023/12/01	0	0.00	5	22.39	22.30	-5	440	-1.14%
2023/11/30	0	22.00	0	0.00	21.80	0	425	0.00%
2023/11/28	0	0.00	6	21.45	21.60	-6	427	-1.40%
2023/11/27	1	21.30	0	0.00	21.40	1	427	0.23%
2023/11/22	10	21.65	1	21.70	21.80	9	412	2.18%
2023/11/21	0.2	21.55	0	0.00	21.55	0.2	409	0.05%
2023/11/20	3	21.87	11	21.66	21.55	-8	439	-1.82%
2023/11/17	0	0.00	25	21.35	21.40	-25	458	-5.46%
2023/11/15	25	21.30	29	21.31	21.50	-4	462	-0.86%
2023/11/14	10	20.80	0	0.00	20.50	10	441	2.27%
2023/11/13	0.2	20.55	2	20.15	20.70	-1.8	439	-0.42%
2023/11/10	3	20.53	16	20.48	20.55	-13	415	-3.13%
2023/10/30	0	0.00	2	19.40	19.45	-2	410	-0.49%
2023/10/26	0	0.00	1	19.00	19.20	-1	418	-0.24%
2023/10/18	0	0.00	5	18.49	18.40	-5	431	-1.16%
2023/10/17	0	0.00	5	18.50	18.50	-5	437	-1.14%
2023/10/16	10	18.50	0	0.00	18.55	10	441	2.26%
2023/10/11	10	18.50	0	0.00	18.55	10	460	2.17%
2023/09/14	0	0.00	4.4	18.73	18.80	-4.4	520	-0.84%
2023/09/13	1	18.50	4.5	18.55	18.55	-3.5	520	-0.66%
2023/09/12	0	0.00	1	18.50	18.45	-1	533	-0.19%
2023/09/08	1	18.45	1	18.45	18.40	0	559	0.00%
2023/09/07	1	18.50	0	0.00	18.50	1	570	0.18%
2023/09/04	1	18.45	4	18.48	18.50	-3	608	-0.49%
2023/09/01	1	18.30	0	0.00	18.60	1	629	0.16%
2023/08/31	0	0.00	5	18.15	18.30	-5	637	-0.78%
2023/08/29	0	0.00	27	17.97	18.00	-27	673	-4.01%
2023/08/28	0	0.00	6	18.00	17.90	-6	688	-0.87%
2023/08/25	2	18.40	0	0.00	18.25	2	700	0.29%
2023/08/24	13	18.40	7.4	18.93	18.50	5.6	700	0.80%
2023/08/23	15.4	21.31	0	0.00	21.20	15.4	670	2.29%
2023/08/22	4	21.56	0	0.00	21.35	4	644	0.62%
2023/08/18	14	21.80	2	22.40	21.55	12	630	1.91%
2023/08/16	0.7	21.10	0	0.00	21.05	0.7	610	0.12%
2023/08/15	0	0.00	10	21.01	21.15	-10	612	-1.63%
2023/07/26	1	22.75	0	0.00	22.70	1	572	0.17%
2023/07/25	0	0.00	3	22.70	22.65	-3	573	-0.52%
2023/07/21	0	0.00	4	22.80	22.80	-4	568	-0.70%
2023/07/18	0	0.00	5	22.75	22.80	-5	584	-0.86%
2023/07/17	13.1	22.95	3	22.87	22.95	10.1	581	1.74%
2023/07/14	1	22.75	0	0.00	22.75	1	583	0.17%
2023/07/13	2	22.80	0	0.00	22.70	2	592	0.34%
2023/07/10	70	22.74	0	0.00	22.75	70	644	10.86%
2023/07/05	0	0.00	3	23.25	23.20	-3	697	-0.43%
2023/07/04	1	23.30	2	23.35	23.25	-1	717	-0.14%
2023/06/30	0	0.00	14	22.95	23.00	-14	761	-1.84%
2023/06/29	5	22.90	0	0.00	22.90	5	887	0.56%
2023/06/27	3	22.90	0	0.00	22.80	3	949	0.32%
2023/06/16	10	23.60	0	0.00	23.50	10	952	1.05%
2023/06/15	4	23.45	1	23.50	23.85	3	940	0.32%
2023/06/14	0	0.00	2	23.60	23.35	-2	928	-0.22%
2023/06/13	0	0.00	8	22.99	23.25	-8	922	-0.87%
2023/06/12	1	23.10	0	0.00	23.00	1	911	0.11%
2023/06/09	0	0.00	5	23.50	23.30	-5	904	-0.55%
2023/06/08	3	22.95	0	0.00	22.95	3	892	0.34%
2023/06/07	0	0.00	4	23.50	23.50	-4	881	-0.45%
2023/06/06	0	0.00	13	23.00	23.05	-13	859	-1.51%
2023/06/05	5	22.90	2	22.83	22.85	3	848	0.35%
2023/06/01	3	22.40	19	22.36	22.45	-16	818	-1.95%
2023/05/29	0	0.00	14	21.56	21.70	-14	792	-1.77%
2023/05/26	0	0.00	5	21.40	21.40	-5	787	-0.63%
2023/05/25	0	0.00	1	21.60	21.60	-1	784	-0.13%
2023/05/24	2	21.55	0	0.00	21.65	2	779	0.26%
2023/05/18	2	21.40	0	0.00	21.45	2	764	0.26%
2023/05/12	1	20.90	0	0.00	21.10	1	759	0.13%
2023/05/11	0	0.00	70	21.01	20.85	-70	755	-9.27%
2023/05/10	0	0.00	9	21.15	21.35	-9	745	-1.21%
2023/05/09	2	21.20	3	21.30	21.15	-1	739	-0.14%
2023/05/03	3	21.43	0	0.00	21.40	3	735	0.41%
2023/05/02	12	21.35	0	0.00	21.60	12	734	1.63%
2023/04/28	1	21.25	0	0.00	21.25	1	729	0.14%
2023/04/26	3	21.15	3	20.95	21.15	0	722	0.00%
2023/04/25	2	21.00	0	0.00	21.05	2	718	0.28%
2023/04/24	3	21.25	0	0.00	21.40	3	710	0.42%
2023/04/21	5	21.55	10	21.00	21.05	-5	706	-0.71%
2023/04/19	2	21.70	0	0.00	21.70	2	687	0.29%
2023/04/17	0	0.00	4	21.70	21.60	-4	665	-0.60%
2023/04/13	0	0.00	2	21.70	21.45	-2	642	-0.31%
2023/04/12	2	21.93	0	0.00	22.25	2	604	0.33%
2023/04/11	2	21.70	2	21.65	21.70	0	574	0.00%
2023/04/10	2	21.20	0	0.00	21.25	2	554	0.36%
2023/04/07	2	21.55	3	21.55	21.40	-1	533	-0.19%
2023/04/06	5	21.65	1	21.70	21.70	4	509	0.79%
2023/03/31	11	21.40	0.1	21.50	21.50	10.9	488	2.23%
2023/03/30	13	21.58	3.2	21.61	21.80	9.8	454	2.15%
2023/03/29	0	0.00	5	21.54	21.60	-5	326	-1.53%
2023/03/21	0	19.75	1	19.60	19.60	-1	244	-0.41%
2023/03/20	0	0.00	2	19.13	19.15	-2	234	-0.85%
2023/03/16	1	18.90	2	18.85	18.80	-1	233	-0.43%
2023/03/15	5	18.94	0	0.00	18.85	5	230	2.17%
2023/03/13	0	0.00	1	18.65	18.50	-1	230	-0.43%
2023/03/10	0	18.80	0	0.00	18.65	0	226	0.00%
2023/03/07	0	0.00	0	19.20	19.05	0	222	0.00%
2023/03/01	0	18.50	0	0.00	18.45	0	198	0.00%
2023/02/22	0	0.00	12	18.30	18.25	-12	194	-6.17%
2023/02/14	0	0.00	3	18.02	18.05	-3	206	-1.45%
2023/02/13	0	0.00	11	17.81	17.90	-11	213	-5.15%
2023/02/03	1	18.30	0	0.00	18.25	1	216	0.46%
2023/02/01	12	18.35	0	0.00	18.30	12	210	5.71%
2023/01/31	3	17.85	0	0.00	17.85	3	203	1.48%
2023/01/30	2	17.60	0	0.00	17.70	2	201	0.99%
2023/01/16	0	0.00	5	17.50	17.55	-5	199	-2.50%
2023/01/12	1	17.50	0	0.00	17.60	1	201	0.50%
2023/01/04	2	17.30	0	0.00	17.25	2	208	0.96%
2022/12/30	0	0.00	4	17.23	17.25	-4	211	-1.89%
2022/12/27	0	17.90	0	0.00	17.60	0	214	0.00%
2022/12/19	0	17.90	0	17.70	17.70	0	253	0.00%
2022/12/14	1	17.80	7	17.84	17.85	-6	259	-2.31%
2022/12/13	2	17.63	0	0.00	17.65	2	259	0.77%
2022/12/12	72	17.65	0	0.00	17.70	72	260	27.59%
2022/12/09	2	17.95	0	0.00	17.95	2	258	0.77%
2022/12/08	0	0.00	10	18.15	18.05	-10	256	-3.90%
2022/12/06	15	18.60	0	0.00	18.40	15	257	5.83%
2022/12/05	0	18.65	0	0.00	18.55	0	259	0.00%
2022/12/01	3	18.70	3	18.60	18.70	0	262	0.00%
2022/11/29	1	18.60	0	0.00	18.55	1	276	0.36%
2022/11/25	0	0.00	10	18.35	18.40	-10	285	-3.50%
2022/11/22	1	18.10	0	0.00	18.15	1	301	0.33%
2022/11/15	0	0.00	0.1	18.40	18.40	-0.1	357	-0.03%
2022/11/14	0	0.00	5	18.25	18.45	-5	423	-1.18%
2022/11/11	4	18.35	1	18.45	18.20	3	494	0.61%
2022/11/10	0	0.00	5	18.20	18.25	-5	500	-1.00%
2022/11/09	0	0.00	2	18.25	18.10	-2	530	-0.38%
2022/10/31	0	17.20	0	0.00	17.25	0	575	0.00%
2022/10/24	0	0.00	3	16.80	16.80	-3	598	-0.50%
2022/10/14	1	16.70	0	0.00	16.70	1	626	0.16%
2022/10/13	3	16.17	0	0.00	16.10	3	632	0.47%
2022/10/11	0	0.00	2	16.85	16.80	-2	649	-0.31%
2022/10/06	5	17.35	0	0.00	17.30	5	698	0.72%
2022/10/03	0	0.00	5	17.00	16.95	-5	757	-0.66%
2022/09/28	7	16.83	0	0.00	16.50	7	776	0.90%
2022/09/27	20	17.09	0	0.00	17.30	20	776	2.58%
2022/09/26	2	17.25	0	0.00	17.10	2	788	0.25%
2022/09/23	11	18.04	0	0.00	17.95	11	793	1.39%
2022/09/21	0	0.00	4	18.10	18.10	-4	799	-0.50%
2022/09/19	0	0.00	4	18.20	18.10	-4	802	-0.50%
2022/09/08	0	0.00	0.7	18.60	18.70	-0.7	826	-0.08%
2022/09/06	0	0.00	5	18.50	18.40	-5	829	-0.60%
2022/09/05	7	18.74	0	0.00	18.70	7	826	0.85%
2022/09/01	3	19.10	0	0.00	19.10	3	827	0.36%
2022/08/29	1	19.25	0	0.00	19.20	1	815	0.12%
2022/08/26	0	0.00	1	19.45	19.75	-1	812	-0.12%
2022/08/22	4.3	19.80	10.6	19.86	19.75	-6.4	795	-0.80%
2022/08/19	0.2	19.90	5	20.32	20.00	-4.8	778	-0.62%
2022/08/18	11	19.25	15	19.75	19.80	-4	718	-0.56%
2022/08/17	0	0.00	0.1	18.50	18.45	-0.1	657	-0.01%
2022/08/16	6	18.42	4	18.44	18.40	2	664	0.30%
2022/08/15	0.5	18.85	0	0.00	18.85	0.5	637	0.07%
2022/08/12	6	18.68	0	0.00	18.85	6	631	0.95%
2022/08/05	4	18.15	0	0.00	18.05	4	679	0.59%
2022/08/04	2	17.75	0	0.00	17.65	2	680	0.29%
2022/08/01	0	0.00	4	18.55	18.55	-4	704	-0.57%
2022/07/29	0.1	18.60	1	18.40	18.40	-0.9	705	-0.13%
2022/07/27	0	19.00	12	18.26	18.45	-12	720	-1.67%
2022/07/21	2	18.50	0	0.00	18.55	2	728	0.27%
2022/07/20	0.2	18.60	0	0.00	18.40	0.2	724	0.03%
2022/07/19	0	0.00	34	18.18	18.35	-34	724	-4.69%
2022/07/18	34	18.30	10	18.25	18.35	24	716	3.35%
2022/07/15	12	20.28	0	0.00	20.00	12	702	1.71%
2022/07/13	1	19.45	0	0.00	19.50	1	661	0.15%
2022/07/12	5	19.30	0	0.00	19.20	5	663	0.75%
2022/07/11	1	21.20	0	0.00	20.25	1	647	0.15%
2022/07/04	1	20.40	0	0.00	20.50	1	640	0.16%
2022/07/01	2	20.95	0	0.00	20.60	2	645	0.31%
2022/06/30	15	22.10	0	0.00	22.00	15	649	2.31%
2022/06/24	1	22.80	0	0.00	22.65	1	722	0.14%
2022/06/23	2	22.65	0	0.00	22.65	2	802	0.25%
2022/06/22	1	22.85	1	23.50	22.80	0	913	0.00%
2022/06/21	1	23.10	0	0.00	23.35	1	937	0.11%
2022/06/20	1	22.90	0	0.00	22.50	1	967	0.10%
2022/06/17	4	23.60	10	23.38	23.35	-6	996	-0.60%
2022/06/16	10	23.80	0	0.00	23.55	10	1,050	0.95%
2022/06/14	1	23.75	0	0.00	23.90	1	1,102	0.09%
2022/06/13	4	24.06	0	0.00	24.00	4	1,120	0.36%
2022/06/08	1	25.00	0	0.00	25.00	1	1,177	0.08%
2022/06/01	0	0.00	10	25.25	25.20	-10	1,210	-0.83%
2022/05/27	3	24.80	10	24.80	24.85	-7	1,242	-0.56%
2022/05/25	0	0.00	5	25.05	24.90	-5	1,264	-0.40%
2022/05/24	1	25.10	0	0.00	24.85	1	1,273	0.08%
2022/05/23	8	24.90	0	0.00	24.75	8	1,265	0.63%
2022/05/20	1	24.85	0	0.00	24.80	1	1,275	0.08%
2022/05/19	10	24.55	0	0.00	24.85	10	1,280	0.78%
2022/05/18	0	0.00	4	25.05	24.90	-4	1,293	-0.31%
2022/05/17	0	0.00	6	24.78	24.90	-6	1,289	-0.47%
2022/05/16	4	24.56	2	24.85	24.30	2	1,290	0.16%
2022/05/13	3	24.10	0	0.00	24.00	3	1,268	0.24%
2022/05/12	0	0.00	30	23.94	23.85	-30	1,263	-2.37%
2022/05/11	1	24.25	1	24.35	24.10	0	1,257	0.00%
2022/05/10	0	0.00	12	23.60	24.25	-12	1,240	-0.97%
2022/05/09	0	24.45	3	23.90	23.80	-3	1,237	-0.24%
2022/05/05	10	24.45	4	24.40	24.50	6	1,246	0.48%
2022/05/04	0	0.00	3	24.27	24.35	-3	1,242	-0.24%
2022/05/03	25	23.75	0	0.00	23.80	25	1,244	2.01%
2022/04/28	0	0.00	0.6	23.25	23.40	-0.6	1,267	-0.05%
2022/04/27	2	22.50	0	0.00	22.85	2	1,267	0.16%
2022/04/26	10	23.50	0	0.00	23.40	10	1,260	0.79%
2022/04/25	14	23.31	9	23.30	23.30	5	1,267	0.39%
2022/04/22	1	23.85	0	0.00	23.85	1	1,265	0.08%
2022/04/21	3	24.00	0	0.00	24.00	3	1,276	0.24%
2022/04/20	0	0.00	10	24.00	23.95	-10	1,284	-0.78%
2022/04/19	0	0.00	3	24.00	23.95	-3	1,303	-0.23%
2022/04/18	1	23.70	0	0.00	23.50	1	1,345	0.07%
2022/04/15	1	23.85	0	0.00	23.85	1	1,391	0.07%
2022/04/14	2	23.95	0	0.00	24.00	2	1,403	0.14%
2022/04/13	2	24.05	1	23.95	24.10	1	1,403	0.07%
2022/04/11	0	0.00	21	24.15	24.05	-21	1,402	-1.50%
2022/04/08	1	23.80	1	23.80	23.85	0	1,397	0.00%
2022/04/07	26	23.82	3	24.20	23.70	23	1,405	1.64%
2022/04/06	0.4	23.85	0	0.00	23.70	0.4	1,389	0.03%
2022/03/31	30.2	23.91	0.6	24.00	23.90	29.6	1,385	2.14%
2022/03/30	1	24.00	0	0.00	24.10	1	1,374	0.07%
2022/03/29	6	23.95	0	0.00	23.95	6	1,369	0.44%
2022/03/28	9	24.09	0	0.00	24.20	9	1,341	0.67%
2022/03/25	31	26.03	1.1	25.65	25.65	29.9	1,263	2.37%
2022/03/24	0.2	28.50	2	28.35	28.50	-1.8	1,156	-0.16%
2022/03/23	0.2	27.70	0	0.00	28.25	0.2	1,142	0.02%
2022/03/22	0	0.00	6.3	27.88	27.90	-6.3	1,118	-0.56%
2022/03/21	0	0.00	0.2	27.65	27.40	-0.2	1,096	-0.02%
2022/03/18	0	0.00	11	26.53	26.60	-11	1,063	-1.03%
2022/03/17	0	0.00	2	25.80	25.95	-2	1,036	-0.19%
2022/03/16	6	25.48	11	25.35	25.60	-5	1,045	-0.48%
2022/03/14	1.1	25.81	1	26.00	26.35	0.1	1,118	0.01%
2022/03/08	6	23.92	0	0.00	23.80	6	1,424	0.42%
2022/03/07	9	24.71	0	0.00	24.65	9	1,594	0.56%
2022/03/03	1	25.80	0	0.00	25.80	1	1,784	0.06%
2022/03/02	0	0.00	3	25.47	25.95	-3	1,833	-0.16%
2022/03/01	8	25.27	0	0.00	25.45	8	1,902	0.42%
2022/02/24	2	24.50	0	0.00	24.40	2	1,925	0.10%
2022/02/21	2	25.43	0	0.00	25.40	2	1,976	0.10%
2022/02/18	2	24.85	7	25.19	25.25	-5	1,977	-0.25%
2022/02/17	3	25.05	2	24.93	24.75	1	1,968	0.05%
2022/02/16	10	24.75	0.3	24.80	24.85	9.7	1,986	0.49%
2022/02/14	1	24.25	0	0.00	24.50	1	2,000	0.05%
2022/02/10	0	0.00	1	24.65	24.80	-1	2,031	-0.05%
2022/02/09	0	0.00	1	24.45	24.45	-1	2,032	-0.05%
2022/02/07	0	0.00	10	23.40	23.65	-10	2,024	-0.49%
2022/01/26	11	22.86	1	23.00	22.95	10	2,025	0.49%
2022/01/25	2	23.00	15	22.95	22.95	-13	2,024	-0.64%
2022/01/24	6	23.07	3	23.30	23.35	3	2,015	0.15%
2022/01/19	1	24.45	0	0.00	24.40	1	2,008	0.05%
2022/01/14	1	24.10	0	0.00	24.20	1	2,002	0.05%
2022/01/13	2	24.50	0	0.00	24.35	2	1,992	0.10%
2022/01/12	1	24.90	0	0.00	24.50	1	1,987	0.05%
2022/01/11	37	24.97	0	0.00	25.05	37	1,969	1.88%
2022/01/10	0	0.00	34.3	24.74	24.95	-34.3	1,921	-1.78%
2022/01/07	26	23.50	2	23.50	23.50	24	1,865	1.29%
2022/01/06	1	23.90	5	24.15	23.90	-4	1,854	-0.22%
2022/01/05	0	0.00	2	24.05	24.00	-2	1,855	-0.11%
2021/12/30	0	0.00	1	24.75	24.60	-1	1,835	-0.05%
2021/12/28	6	24.49	2	24.60	24.35	4	1,825	0.22%
2021/12/27	2	24.25	2	24.30	24.25	0	1,819	0.00%
2021/12/24	1	24.15	0	0.00	24.05	1	1,822	0.05%
2021/12/23	0	0.00	1	24.35	24.05	-1	1,819	-0.05%
2021/12/22	4	24.11	0	0.00	23.95	4	1,813	0.22%
2021/12/20	1	23.65	0	0.00	23.85	1	1,815	0.06%
2021/12/17	1	23.40	0	0.00	23.50	1	1,808	0.06%
2021/12/16	5	23.96	2	24.15	23.90	3	1,802	0.17%
2021/12/15	2	23.65	2	23.85	23.90	0	1,798	0.00%
2021/12/14	0	0.00	4	23.65	23.30	-4	1,789	-0.22%
2021/12/13	1	23.70	0.1	24.00	23.95	0.9	1,771	0.05%
2021/12/10	1.5	23.97	0	0.00	23.75	1.5	1,760	0.09%
2021/12/09	0	0.00	5	23.85	24.10	-5	1,747	-0.29%
2021/12/08	3.5	24.37	6	24.35	24.10	-2.5	1,715	-0.15%
2021/12/07	6	25.17	1.3	24.76	25.20	4.7	1,637	0.29%
2021/12/03	7	25.10	3.1	24.95	24.65	3.9	1,557	0.25%
2021/12/02	17	27.07	48.5	27.92	25.65	-31.5	1,447	-2.18%
2021/12/01	19.2	28.05	22.3	28.13	28.50	-3.1	1,312	-0.23%
2021/11/30	43.3	28.38	19.1	28.46	28.60	24.2	1,136	2.13%
2021/11/29	3	25.70	5	25.59	26.00	-2	992	-0.20%
2021/11/26	2	26.00	7	25.97	26.40	-5	939	-0.53%
2021/11/25	9.2	26.16	14	26.07	25.55	-4.8	880	-0.54%
2021/11/24	1	24.90	8.1	24.82	25.00	-7.1	793	-0.89%
2021/11/23	2	25.05	2.1	24.37	24.25	-0.1	784	-0.01%
2021/11/22	8	24.67	1.4	24.94	25.05	6.6	786	0.84%
2021/11/19	0	0.00	1	24.00	24.15	-1	765	-0.13%
2021/11/15	1	23.60	21	23.50	23.60	-20	750	-2.67%
2021/11/12	1	22.80	12	22.90	22.85	-11	737	-1.49%
2021/11/11	0	0.00	9	23.31	23.05	-9	734	-1.23%
2021/11/10	3	23.20	105.2	23.13	23.25	-102.2	734	-13.92%	大賣/鉅額交易
2021/11/09	5	22.50	3.1	22.49	22.80	1.9	721	0.26%
2021/11/08	5	22.50	2.2	22.47	22.50	2.8	739	0.38%
2021/11/05	0	0.00	3	22.10	22.00	-3	834	-0.36%
2021/11/04	11	22.00	10	22.20	21.80	1	865	0.12%
2021/11/03	0	0.00	3	21.85	21.95	-3	905	-0.33%
2021/11/02	0	0.00	6	21.90	21.70	-6	938	-0.64%
2021/11/01	0	0.00	2	21.80	21.80	-2	946	-0.21%
2021/10/29	20	21.64	21	21.49	21.55	-1	962	-0.10%
2021/10/28	0	0.00	1	22.10	21.75	-1	979	-0.10%
2021/10/27	10	21.23	1	21.40	21.55	9	996	0.90%
2021/10/26	18	21.02	0.1	21.00	21.00	17.9	1,011	1.77%
2021/10/25	0	0.00	11	20.60	20.65	-11	1,028	-1.07%
2021/10/20	0	0.00	1	20.65	20.50	-1	1,167	-0.09%
2021/10/14	4	19.73	0	0.00	19.70	4	1,254	0.32%
2021/10/12	0	0.00	3	20.45	20.25	-3	1,319	-0.23%
2021/10/08	25	20.20	0	0.00	20.25	25	1,349	1.85%
2021/10/07	77	20.06	0.4	20.20	20.20	76.6	1,398	5.47%
2021/10/06	0	0.00	0.1	19.47	19.50	-0.1	1,425	-0.01%
2021/10/04	3	19.17	1	19.40	19.10	2	1,498	0.13%
2021/10/01	2	19.65	24.2	19.77	19.60	-22.2	1,503	-1.48%
2021/09/30	0.2	20.10	0.2	20.25	20.25	0	1,501	0.00%
2021/09/29	10	20.06	0	0.00	20.05	10	1,513	0.66%
2021/09/23	1	20.30	3	20.30	20.25	-2	1,567	-0.13%
2021/09/22	3	20.27	1	20.50	20.30	2	1,573	0.13%
2021/09/16	0	0.00	2	21.20	21.10	-2	1,591	-0.13%
2021/09/15	1	21.25	2	21.20	21.20	-1	1,615	-0.06%
2021/09/14	1	21.45	0	0.00	21.45	1	1,622	0.06%
2021/09/13	0	0.00	1	21.45	21.45	-1	1,622	-0.06%
2021/09/10	2	21.38	0	0.00	21.35	2	1,642	0.12%
2021/09/09	2	21.30	0	0.00	21.40	2	1,653	0.12%
2021/09/08	1	21.50	0	0.00	21.10	1	1,676	0.06%
2021/09/06	8	22.86	3	22.87	22.45	5	1,666	0.30%
2021/09/02	3	22.85	1	22.90	22.90	2	1,666	0.12%
2021/08/31	0	0.00	2	23.30	23.25	-2	1,659	-0.12%
2021/08/30	3	23.52	0	0.00	23.60	3	1,661	0.18%
2021/08/27	0	23.40	0	0.00	23.25	0	1,659	0.00%
2021/08/26	1	22.55	5	22.79	23.05	-4	1,650	-0.24%
2021/08/23	2	24.10	5	24.00	24.00	-3	1,605	-0.19%
2021/08/19	10	23.10	4	23.34	22.90	6	1,592	0.38%
2021/08/18	1	22.40	2	22.90	23.70	-1	1,591	-0.06%
2021/08/17	3	23.10	4	23.25	23.00	-1	1,591	-0.06%
2021/08/16	3	22.70	4	22.50	22.70	-1	1,584	-0.06%
2021/08/13	9.3	22.50	10	22.50	22.30	-0.7	1,582	-0.04%
2021/08/12	10	22.70	42	22.64	22.80	-32	1,579	-2.03%
2021/08/11	9	23.91	63	24.23	23.05	-54	1,570	-3.44%
2021/08/10	9	24.46	9	24.48	24.15	0	1,488	0.00%
2021/08/09	2	24.95	0	0.00	25.15	2	1,481	0.14%
2021/08/06	2	25.25	0	0.00	25.45	2	1,465	0.14%
2021/08/04	0	0.00	0.4	24.70	24.70	-0.4	1,505	-0.03%
2021/08/03	6	24.57	1	24.80	24.80	5	1,528	0.33%
2021/08/02	2	23.85	14	24.15	24.35	-12	1,537	-0.78%
2021/07/30	9	23.88	3	23.67	23.20	6	1,530	0.39%
2021/07/29	56	23.95	3	24.10	24.00	53	1,532	3.46%
2021/07/28	1	23.50	27	23.42	24.20	-26	1,540	-1.69%
2021/07/27	0	0.00	1	24.20	24.10	-1	1,577	-0.06%
2021/07/26	5	24.43	9	24.36	24.60	-4	1,623	-0.25%
2021/07/23	8	23.50	8.2	23.85	23.55	-0.2	1,715	-0.01%
2021/07/22	1	23.65	1.1	23.86	23.50	-0.1	2,165	-0.01%
2021/07/21	0	0.00	6	23.37	23.85	-6	2,273	-0.26%
2021/07/20	2	23.40	0	0.00	23.15	2	2,279	0.09%
2021/07/19	0	0.00	6	23.56	23.65	-6	2,290	-0.26%
2021/07/16	5	23.37	7	23.41	23.25	-2	2,299	-0.09%
2021/07/15	0	0.00	12	23.08	22.75	-12	2,268	-0.53%
2021/07/14	10	22.37	15	22.92	23.05	-5	2,260	-0.22%
2021/07/13	10	22.45	5	22.63	22.25	5	2,243	0.22%
2021/07/12	56	22.65	0	0.00	22.85	56	2,232	2.51%
2021/07/09	11	22.47	0	0.00	22.35	11	2,229	0.49%
2021/07/08	0	0.00	1	21.90	21.80	-1	2,259	-0.04%
2021/07/07	0	0.00	3	21.60	21.25	-3	2,349	-0.13%
2021/07/06	5	21.65	6	21.83	21.65	-1	2,477	-0.04%
2021/07/05	20	22.16	0	0.00	22.00	20	2,520	0.79%
2021/07/02	0	0.00	1	21.65	21.75	-1	2,548	-0.04%
2021/07/01	0	0.00	2	21.20	21.10	-2	2,752	-0.07%
2021/06/29	5	21.00	1	21.45	21.05	4	2,958	0.14%
2021/06/28	0	0.00	1	21.30	21.30	-1	2,972	-0.03%
2021/06/25	1	21.30	0	0.00	21.00	1	3,052	0.03%
2021/06/24	0	0.00	22	21.08	21.45	-22	3,126	-0.70%
2021/06/23	5	20.72	2	20.90	20.70	3	3,117	0.10%
2021/06/21	2	20.80	0	0.00	20.60	2	3,114	0.06%
2021/06/17	4	20.95	0	0.00	21.00	4	3,118	0.13%
2021/06/16	10	20.50	0	0.00	20.40	10	3,120	0.32%
2021/06/11	3	20.35	0	0.00	20.45	3	3,138	0.10%
2021/06/10	20	20.50	0	0.00	20.25	20	3,159	0.63%
2021/06/08	2	20.50	0	0.00	20.40	2	3,239	0.06%
2021/06/07	2	19.95	0	0.00	20.60	2	3,259	0.06%
2021/06/04	2	20.50	0	0.00	20.25	2	3,282	0.06%
2021/06/02	2	20.25	0	0.00	20.25	2	3,337	0.06%
2021/06/01	10	20.56	2	20.50	20.50	8	3,381	0.24%
2021/05/31	0	0.00	1	20.30	20.20	-1	3,453	-0.03%
2021/05/28	2	20.05	0	0.00	20.20	2	3,508	0.06%
2021/05/26	0	0.00	1	19.70	19.85	-1	4,000	-0.02%
2021/05/13	0	0.00	2	18.10	18.80	-2	4,348	-0.05%
2021/05/12	1	18.70	0	0.00	19.10	1	4,310	0.02%
2021/05/11	0	0.00	1	20.75	20.75	-1	4,256	-0.02%
2021/05/10	1	22.90	0	0.00	22.40	1	4,219	0.02%
2021/05/04	5	20.70	10	20.75	20.90	-5	4,132	-0.12%
2021/05/03	5	22.90	0	0.00	22.60	5	4,087	0.12%
2021/04/29	15	25.20	4	24.99	24.85	11	4,015	0.27%
2021/04/28	30	25.38	102.4	25.20	26.05	-72.4	3,866	-1.87%	大賣/
2021/04/27	120	22.67	35	23.13	23.70	85	3,400	2.50%	大買/
2021/04/26	1	21.50	3	21.83	21.70	-2	3,268	-0.06%
2021/04/23	0	0.00	2.9	21.40	21.50	-2.9	3,238	-0.09%
2021/04/22	1	20.95	0	0.00	20.95	1	3,217	0.03%
2021/04/21	11	21.35	2	21.35	21.30	9	3,184	0.28%
2021/04/14	1	21.00	4	21.35	21.40	-3	3,068	-0.10%
2021/04/13	0	0.00	13	22.22	22.25	-13	2,991	-0.43%
2021/04/12	5	23.00	100	22.74	23.35	-95	2,883	-3.29%
2021/04/09	42	21.50	282	21.39	21.25	-240	2,740	-8.76%	大賣/鉅額交易
2021/04/08	10	21.70	10	21.90	21.85	0	2,681	0.00%
2021/04/07	38	21.52	11	21.82	22.30	27	2,618	1.03%
2021/04/06	2	20.58	19.9	20.71	20.95	-17.9	2,388	-0.75%
2021/03/31	6	19.08	5	18.95	18.95	1	2,165	0.05%
2021/03/30	7	19.59	1	19.35	19.30	6	2,140	0.28%
2021/03/29	10	19.30	0	0.00	19.40	10	2,048	0.49%
2021/03/26	0	0.00	5	18.40	18.40	-5	1,952	-0.26%
2021/03/25	0	0.00	2	18.40	18.45	-2	1,930	-0.10%
2021/03/23	3	18.30	5	18.20	18.25	-2	1,906	-0.10%
2021/03/19	0	18.80	0	0.00	18.60	0	1,865	0.00%
2021/03/18	40	18.53	2	18.55	18.40	38	1,834	2.07%
2021/03/17	53	18.56	0	0.00	18.45	53	1,818	2.92%
2021/03/16	78	18.60	0	0.00	18.60	78	1,800	4.33%
2021/03/15	150	18.47	10	18.56	18.60	140	1,767	7.92%	大買/鉅額交易
2021/03/12	21	17.50	2	17.80	18.00	19	1,698	1.12%
2021/03/11	0	0.00	0	17.60	17.60	0	1,684	0.00%
2021/03/10	21	17.70	0	17.76	17.55	21	1,663	1.26%
2021/03/09	0	0.00	5	17.40	17.50	-5	1,632	-0.31%
2021/03/08	8	18.03	1	17.80	17.70	7	1,611	0.43%
2021/03/05	1	18.35	0	0.00	17.95	1	1,581	0.06%
2021/03/04	3	18.95	4	18.10	18.40	-1	1,529	-0.07%
2021/03/03	0	0.00	2	18.10	17.90	-2	1,444	-0.14%
2021/03/02	21.1	20.10	26	19.96	18.50	-5	1,377	-0.36%
2021/02/26	13	19.03	19	19.20	19.40	-6	1,134	-0.53%
2021/02/25	19	18.33	14	18.46	18.50	5	880	0.57%
2021/02/24	6	15.60	3	16.85	16.85	3	602	0.50%
2021/02/23	0	0.00	5	15.20	15.35	-5	454	-1.10%
2021/02/17	0	0.00	5	14.60	14.65	-5	391	-1.28%
2021/01/29	0	0.00	0	14.95	14.40	0	379	0.00%
2021/01/22	0	0.00	2	14.85	14.85	-2	311	-0.64%
2021/01/18	0	0.00	4	14.35	14.40	-4	271	-1.47%
2021/01/15	0	0.00	4	14.60	14.30	-4	266	-1.50%
2021/01/11	0	0.00	10	14.40	14.40	-10	235	-4.24%
2020/12/23	0	0.00	4	14.25	14.30	-4	218	-1.83%
2020/12/11	0	0.00	3	14.40	14.25	-3	219	-1.37%
2020/12/09	0	0.00	2	14.58	14.55	-2	214	-0.93%
2020/12/07	10	14.60	0	0.00	14.55	10	216	4.62%
2020/12/03	0	0.00	16	14.70	14.80	-16	208	-7.69%
2020/12/01	0	0.00	2	14.70	14.80	-2	206	-0.97%
2020/11/26	0.1	14.30	0	0.00	14.40	0.1	198	0.03%
2020/11/12	0	0.00	0.1	13.65	13.65	-0.1	250	-0.04%
2020/11/04	0.1	13.00	0	0.00	13.05	0.1	275	0.02%
2020/10/30	1	13.20	0	0.00	13.15	1	300	0.33%
2020/10/29	0	0.00	2	13.00	12.90	-2	300	-0.67%
2020/10/28	0	0.00	0	13.15	13.10	0	300	0.00%
2020/10/26	0.6	13.19	0	0.00	13.05	0.6	304	0.18%
2020/10/12	0	0.00	0.4	13.25	13.25	-0.4	340	-0.11%
2020/09/28	6	12.65	0	0.00	12.55	6	411	1.46%
2020/09/23	5	13.45	0	0.00	13.35	5	440	1.14%
2020/09/16	10	13.80	0	0.00	13.75	10	468	2.14%
2020/09/11	1	13.60	0	0.00	13.60	1	510	0.20%
2020/08/25	0	0.00	8	15.55	15.55	-8	561	-1.43%
2020/08/21	0	0.00	5	15.30	15.30	-5	557	-0.90%
2020/08/19	0.1	15.45	0	0.00	15.45	0.1	553	0.02%
2020/08/06	0	0.00	10	15.50	15.60	-10	556	-1.80%
2020/07/29	5	15.05	0	0.00	15.05	5	583	0.86%
2020/07/22	5	15.45	0	0.00	15.50	5	598	0.84%
2020/07/16	0	0.00	15	15.47	15.30	-15	612	-2.45%
2020/07/15	0	15.30	0	0.00	15.40	0	612	0.00%
2020/07/10	4	15.45	0	0.00	15.45	4	618	0.65%
2020/07/08	4	15.65	0	0.00	15.60	4	607	0.66%
2020/07/07	3	15.80	0.6	15.65	15.65	2.4	600	0.40%
2020/07/06	3	15.80	0	0.00	15.80	3	601	0.50%
2020/07/03	2	15.60	0	0.00	15.70	2	595	0.34%
2020/06/23	5	15.65	0	0.00	15.55	5	620	0.81%
2020/06/18	3	15.40	0	0.00	15.45	3	608	0.49%
2020/06/17	0	0.00	3	15.15	15.30	-3	598	-0.50%
2020/06/15	0	0.00	5	15.05	15.00	-5	613	-0.82%
2020/06/12	5	14.35	2	14.60	14.85	3	611	0.49%
2020/06/04	0	0.00	14	15.30	15.50	-14	632	-2.21%
2020/05/20	2	14.90	0	0.00	14.90	2	630	0.32%
2020/05/18	0	0.00	5	15.00	15.05	-5	624	-0.80%
2020/05/06	2	14.98	0.1	15.05	14.95	1.9	587	0.32%
2020/04/30	3	15.15	0	0.00	15.20	3	598	0.50%
2020/04/06	0.1	13.75	0	0.00	13.60	0.1	584	0.02%
2020/04/01	0	0.00	2	13.30	13.30	-2	585	-0.34%
2020/03/26	0	0.00	11	11.98	12.25	-11	554	-1.98%
2020/03/17	1	11.30	0	0.00	11.20	1	529	0.19%
2020/03/13	5	11.47	0	0.00	11.70	5	519	0.96%
2020/03/12	1	13.00	0	0.00	12.70	1	513	0.19%
2020/03/10	1	13.45	0	0.00	13.80	1	504	0.20%
2020/03/09	1	13.40	0	0.00	13.30	1	503	0.20%
2020/02/26	1	13.90	0	0.00	13.90	1	542	0.18%
2020/02/11	4	14.08	0	0.00	14.05	4	784	0.51%
2020/02/06	5	14.60	0	0.00	14.50	5	828	0.60%
2020/02/03	3	13.20	0	0.00	13.50	3	869	0.35%
2020/01/31	4	14.39	0	0.00	14.20	4	863	0.46%
2020/01/30	20	14.80	0	0.00	14.40	20	874	2.29%
2020/01/16	1	15.95	0	0.00	15.95	1	964	0.10%
2020/01/13	10	16.05	0	0.00	16.15	10	1,358	0.74%
2020/01/08	1	15.80	0	0.00	15.80	1	1,391	0.07%
2020/01/07	1	15.95	0	0.00	15.95	1	1,414	0.07%
2020/01/03	2	16.20	0	0.00	16.20	2	1,434	0.14%
2019/12/23	2	16.30	0	0.00	16.25	2	1,581	0.13%
2019/12/13	2	16.00	30	16.00	15.95	-28	1,640	-1.71%
2019/12/12	4	16.28	0	0.00	16.10	4	1,637	0.24%
2019/12/05	0	0.00	0.3	16.15	16.20	-0.3	1,787	-0.02%
2019/12/03	0	0.00	1	16.05	16.15	-1	1,858	-0.05%
2019/12/02	1	16.00	4	16.00	15.85	-3	1,865	-0.16%
2019/11/28	7	16.44	2	16.33	16.25	5	1,902	0.26%
2019/11/21	3	15.83	0.2	15.75	15.85	2.8	2,099	0.13%
2019/11/20	2	16.13	0	0.00	16.05	2	2,140	0.09%
2019/11/18	0.3	16.25	0	0.00	16.35	0.3	2,207	0.01%
2019/11/15	9	16.19	0	0.00	16.40	9	2,219	0.41%
2019/11/13	0	0.00	11	17.26	17.55	-11	2,149	-0.51%
2019/11/12	0	0.00	9	17.13	17.15	-9	2,161	-0.42%
2019/11/07	4.9	16.72	0	0.00	16.60	4.9	2,179	0.22%
2019/11/06	5	16.65	0	0.00	16.80	5	2,176	0.23%
2019/11/04	1	17.10	3	17.10	17.00	-2	2,184	-0.09%
2019/10/31	4	16.79	0	0.00	16.75	4	2,168	0.18%
2019/10/28	2	16.60	3	16.70	16.70	-1	2,187	-0.05%
2019/10/25	3	16.95	18	16.99	16.95	-15	2,186	-0.69%
2019/10/24	0	0.00	1	17.85	17.45	-1	2,192	-0.05%
2019/10/23	11	17.80	0	0.00	17.70	11	2,172	0.51%
2019/10/22	10	17.75	0	0.00	17.80	10	2,203	0.45%
2019/10/21	0	0.00	6	17.38	17.90	-6	2,085	-0.29%
2019/10/09	2	15.95	0	0.00	15.80	2	1,900	0.11%
2019/10/07	0	0.00	67	15.98	16.10	-67	1,907	-3.51%
2019/10/02	1	15.35	0	0.00	15.35	1	2,020	0.05%
2019/10/01	1	15.55	0	0.00	15.50	1	2,078	0.05%
2019/09/27	2	15.65	0	0.00	15.60	2	2,078	0.10%
2019/09/24	0	0.00	1	15.70	15.95	-1	2,151	-0.05%
2019/09/23	3	15.50	0	0.00	15.50	3	2,144	0.14%
2019/09/20	2	15.53	0	0.00	15.60	2	2,151	0.09%
2019/09/19	2	15.65	0	0.00	15.60	2	2,145	0.09%
2019/09/17	10	16.00	3	15.90	16.10	7	2,136	0.33%
2019/09/16	2	15.90	23	16.03	15.80	-21	2,144	-0.98%
2019/09/11	0	0.00	55	16.16	16.50	-55	2,130	-2.58%
2019/09/10	15	16.16	0	0.00	16.00	15	2,112	0.71%
2019/09/09	0	0.00	5	17.30	16.30	-5	2,085	-0.24%
2019/09/06	10	16.70	0	0.00	16.70	10	1,991	0.50%
2019/09/03	1	15.60	35	15.75	15.55	-34	1,922	-1.77%
2019/08/30	100	15.90	0	15.90	15.95	100	1,886	5.30%
2019/08/29	75	15.81	16	15.85	15.85	59	1,865	3.16%
2019/08/26	0	0.00	1	16.35	16.10	-1	1,793	-0.06%
2019/08/23	6	16.84	0	0.00	16.65	6	1,785	0.34%
2019/08/21	60	15.78	60	16.25	16.25	0	1,716	0.00%
2019/08/19	5	15.55	0	0.00	15.45	5	1,637	0.31%
2019/08/15	6	15.40	5	15.55	15.60	1	1,586	0.06%
2019/08/13	10	15.05	0	0.00	15.40	10	1,526	0.66%
2019/08/05	1	14.80	0	0.00	14.80	1	1,495	0.07%
2019/07/29	0	0.00	2	16.05	15.75	-2	1,465	-0.14%
2019/07/26	3	16.40	4	16.20	16.25	-1	1,444	-0.07%
2019/07/25	4	15.90	2	15.70	16.15	2	1,408	0.14%
2019/07/24	6	15.65	2	15.60	15.70	4	1,376	0.29%
2019/07/23	0	0.00	2	15.30	15.10	-2	1,291	-0.15%
2019/07/22	0	0.00	1	15.15	15.10	-1	1,277	-0.08%
2019/07/10	0	0.00	1	15.10	15.10	-1	1,138	-0.09%
2019/07/09	2	14.83	1	14.60	14.50	1	1,090	0.09%
2019/07/08	2	15.25	2	15.55	15.35	0	1,020	0.00%
2019/07/04	0	0.00	10	14.35	14.45	-10	884	-1.13%
2019/07/02	1	14.75	0	0.00	14.75	1	811	0.12%
2019/06/28	5	13.50	0	0.00	13.55	5	750	0.67%
2019/06/26	0	0.00	1	13.30	13.30	-1	728	-0.14%
2019/06/24	0	0.00	20	13.30	13.10	-20	726	-2.75%
2019/06/21	0	0.00	10	13.18	13.05	-10	734	-1.36%
2019/06/20	10	12.95	0	0.00	13.30	10	737	1.36%
2019/06/19	20	12.95	0	0.00	12.90	20	729	2.74%
2019/06/06	2	12.33	0	0.00	12.25	2	890	0.22%
2019/06/05	1	12.60	0	0.00	12.50	1	887	0.11%
2019/06/04	2	12.70	0	0.00	12.55	2	905	0.22%
2019/06/03	1	12.80	0	0.00	12.90	1	910	0.11%
2019/05/31	32	13.03	30	12.95	13.00	2	901	0.22%
2019/05/30	7	12.60	6	12.73	13.05	1	865	0.12%
2019/05/24	1	12.20	0	0.00	12.20	1	768	0.13%
2019/05/07	0	0.00	5	12.25	12.10	-5	663	-0.75%
2019/05/06	0	11.60	70	11.76	11.70	-70	633	-11.05%
2019/05/03	5	11.95	0	0.00	11.95	5	626	0.80%
2019/04/24	0	0.00	7	11.55	11.60	-7	610	-1.15%
2019/04/09	15	12.05	4	12.09	12.10	11	574	1.91%
2019/04/08	3	12.05	0	0.00	12.05	3	573	0.52%
2019/04/03	0	0.00	10	12.10	12.20	-10	566	-1.77%
2019/04/02	0	0.00	0.4	12.00	12.00	-0.4	565	-0.07%
2019/03/29	0	0.00	3	12.15	12.15	-3	554	-0.54%
2019/03/26	0	0.00	10	12.45	12.20	-10	532	-1.88%
2019/03/25	55	12.38	73	12.38	12.20	-18	517	-3.48%
2019/03/20	0	0.00	74	12.27	12.30	-74	499	-14.80%
2019/03/19	7	11.68	0	0.00	11.60	7	458	1.53%
2019/03/15	5	11.65	0	0.00	11.60	5	484	1.03%
2019/03/12	3	12.13	23	12.15	11.70	-20	484	-4.13%
2019/03/11	20	11.75	2	11.65	11.85	18	353	5.10%
2019/03/08	2	11.35	31	11.90	11.55	-29	351	-8.25%
2019/03/07	6	11.43	0	0.00	11.50	6	326	1.84%
2019/03/06	29.4	11.16	0	0.00	11.10	29.4	314	9.36%
2019/03/05	11	11.08	0	0.00	11.10	11	317	3.47%
2019/03/04	9	10.92	0	0.00	10.95	9	317	2.83%
2019/02/27	6	10.85	0	0.00	10.95	6	314	1.91%
2019/02/26	6	10.93	0	0.00	10.95	6	313	1.91%
2019/02/25	2	11.00	0	0.00	11.05	2	315	0.63%
2019/02/22	3	10.90	0	0.00	10.90	3	315	0.95%
2019/02/21	6	11.10	0	0.00	11.10	6	313	1.91%
2019/02/20	31	11.12	0	0.00	11.10	31	313	9.87%
2019/02/19	12	11.15	0	0.00	11.05	12	315	3.81%
2019/02/18	32	11.22	0	0.00	11.20	32	313	10.22%
2019/02/15	23	11.05	0	0.00	11.15	23	310	7.41%
2019/02/14	1	11.20	0	0.00	11.20	1	338	0.30%
2019/01/23	3	10.55	0	0.00	10.50	3	368	0.81%
2018/12/12	0	0.00	10	11.35	11.35	-10	544	-1.84%
2018/12/10	0	0.00	0.1	10.90	10.85	-0.1	554	-0.02%
2018/12/04	0	0.00	0.5	10.80	10.85	-0.5	700	-0.07%
2018/11/30	0	0.00	0.7	10.55	10.55	-0.7	732	-0.10%
2018/11/26	0	0.00	0.1	10.20	10.25	-0.1	1,023	-0.01%
2018/11/16	0	0.00	12	10.20	10.15	-12	1,255	-0.96%
2018/11/13	15	10.18	0	0.00	10.25	15	1,307	1.15%
2018/11/12	0	0.00	5	11.25	11.25	-5	1,292	-0.39%
2018/10/12	0	0.00	66	9.32	9.64	-66	1,589	-4.15%
2018/10/01	0	0.00	8	12.30	12.30	-8	1,571	-0.51%
2018/09/28	10	12.30	10	12.20	12.15	0	1,570	0.00%
2018/09/20	2	12.20	0	0.00	12.15	2	1,651	0.12%
2018/09/18	12	12.58	0	0.00	12.45	12	1,764	0.68%
2018/09/14	10	13.35	24	13.27	13.35	-14	1,801	-0.78%
2018/09/13	10	13.75	12	13.14	13.15	-2	1,789	-0.11%
2018/09/12	17	13.69	5	13.40	13.40	12	1,744	0.69%
2018/09/11	15	13.37	25	13.50	13.70	-10	1,725	-0.58%
2018/09/10	2	12.85	0	0.00	13.00	2	1,678	0.12%
2018/09/07	10	12.55	12	12.43	12.70	-2	1,645	-0.12%
2018/09/06	13	12.84	14	12.60	12.60	-1	1,629	-0.06%
2018/09/05	21	13.05	43	12.91	13.00	-22	1,618	-1.36%
2018/09/04	29	13.01	16	13.00	13.00	13	1,616	0.80%
2018/09/03	35	13.78	36	13.10	13.05	-1	1,593	-0.06%
2018/08/31	33	13.22	26	13.45	13.75	7	1,483	0.47%
2018/08/30	15	12.75	12	12.85	13.00	3	1,353	0.22%
2018/08/28	1	12.30	4	12.30	12.20	-3	1,273	-0.24%
2018/08/27	19	12.26	1	12.20	12.50	18	1,246	1.44%
2018/08/23	0	0.00	1	11.45	11.60	-1	1,155	-0.09%
2018/08/21	12	11.85	27	11.88	11.85	-15	1,148	-1.31%
2018/08/20	15	12.19	1	11.95	11.95	14	1,142	1.23%
2018/08/17	5	11.70	44	11.61	11.75	-39	1,102	-3.54%
2018/08/16	5	11.75	6	11.60	11.65	-1	1,090	-0.09%
2018/08/15	2	11.93	3	11.68	11.80	-1	1,080	-0.09%
2018/08/13	1	11.70	0	0.00	11.25	1	1,071	0.09%
2018/08/10	1	11.70	4	11.49	11.45	-3	1,039	-0.29%
2018/08/09	34	11.90	25	11.54	11.90	9	1,070	0.84%
2018/08/08	1	11.30	10	11.58	11.20	-9	1,050	-0.86%
2018/08/07	30	11.43	1	11.60	11.35	29	1,032	2.81%
2018/08/06	11	11.53	50	11.48	11.20	-39	1,005	-3.88%
2018/08/03	15.1	11.45	9	11.85	11.75	6.1	970	0.63%
2018/08/02	103	10.92	10	11.20	10.80	93	914	10.17%	大買/
2018/07/27	0	0.00	1	10.55	10.50	-1	898	-0.11%
2018/07/12	0	0.00	2	10.55	10.55	-2	1,131	-0.18%
2018/07/11	2	10.55	0	0.00	10.55	2	1,129	0.18%
2018/07/10	1	10.30	0	0.00	10.40	1	1,124	0.09%
2018/06/29	6	12.13	3	11.85	11.45	3	1,102	0.27%
2018/06/28	1	12.15	0	0.00	11.60	1	1,059	0.09%
2018/06/27	7	12.00	4	11.60	11.70	3	1,007	0.30%
2018/06/26	0	0.00	20	11.95	11.95	-20	920	-2.17%
2018/06/25	20	10.90	4	11.20	11.20	16	871	1.84%
2018/06/13	0	0.00	11	10.77	10.70	-11	789	-1.39%
2018/05/30	11	9.80	0	0.00	9.82	11	700	1.57%
2018/05/29	0	0.00	1	9.92	10.00	-1	689	-0.15%
2018/05/28	0	0.00	1	9.65	9.62	-1	684	-0.15%
2018/05/24	0	0.00	17	9.76	9.80	-17	682	-2.49%
2018/05/23	1	9.90	0	0.00	9.95	1	678	0.14%
2018/05/18	0	0.00	2	9.60	9.68	-2	633	-0.32%
2018/05/17	2	9.92	61	9.89	9.61	-59	622	-9.48%
2018/05/16	0	0.00	40	9.42	9.42	-40	560	-7.13%
2018/05/10	0	0.00	3	8.71	8.73	-3	523	-0.57%
2018/05/09	3	8.86	3	8.70	8.70	0	521	0.00%
2018/05/08	3	8.90	0	0.00	8.82	3	516	0.58%
2018/05/03	13	8.39	0	0.00	8.40	13	479	2.71%
2018/04/30	4	8.45	0	0.00	8.22	4	419	0.95%
2018/04/23	30	8.36	0	0.00	8.31	30	196	15.25%
2018/04/17	5	8.39	0	0.00	8.39	5	208	2.40%
2018/04/13	25	9.49	0	0.00	8.82	25	203	12.26%
2018/04/11	0	0.00	2	8.25	8.23	-2	155	-1.29%
2018/04/10	0	0.00	1	8.68	8.22	-1	152	-0.66%
2018/01/29	0	0.00	6	7.01	6.99	-6	137	-4.36%
2018/01/15	0	0.00	5	7.01	7.02	-5	147	-3.39%
2018/01/11	0	0.00	5	7.03	7.03	-5	152	-3.27%