弘憶股 (3312)-臺銀證券券商分點個股進出

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
46.40
漲跌
▼0.10
漲幅
-0.22%
成交量
10,707張
產業
上市電子通路類股
145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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	19	46.46	4	46.00	46.40	15	13,171	0.11%
2024/05/02	5	45.59	8.1	46.52	46.50	-3.1	13,089	-0.02%
2024/04/30	4.1	43.93	14	45.83	46.25	-9.9	12,999	-0.08%
2024/04/29	33	46.05	20	45.36	43.95	13	12,755	0.10%
2024/04/26	19	46.03	21	45.70	45.40	-2	12,471	-0.02%
2024/04/25	5	43.32	20	43.40	43.50	-15	12,287	-0.12%
2024/04/24	17	42.31	0	0.00	41.65	17	12,162	0.14%
2024/04/23	6	44.44	0	0.00	42.00	6	12,083	0.05%
2024/04/22	4	46.20	5	44.75	43.15	-1	11,996	-0.01%
2024/04/19	17	46.71	4	45.74	46.20	13	11,855	0.11%
2024/04/18	31	50.86	21	50.93	48.95	10	11,574	0.09%
2024/04/17	9	47.61	13	47.23	49.20	-4	10,990	-0.04%
2024/04/16	12	45.95	10	46.34	44.75	2	10,722	0.02%
2024/04/15	25	49.50	30.1	49.53	49.30	-5	10,414	-0.05%
2024/04/12	41	49.13	32.4	51.00	51.50	8.6	9,836	0.09%
2024/04/11	20	45.09	15	45.89	46.90	5	9,217	0.05%
2024/04/09	1	42.50	3	42.60	41.55	-2	8,630	-0.02%
2024/04/01	5	43.40	3	44.10	43.00	2	8,305	0.02%
2024/03/29	13	43.57	11	42.78	43.75	2	8,121	0.02%
2024/03/28	2	41.70	4	42.13	42.45	-2	7,894	-0.03%
2024/03/27	2	41.25	0	0.00	40.75	2	7,683	0.03%
2024/03/26	3	42.40	2	42.30	40.60	1	7,556	0.01%
2024/03/25	4	41.75	1	41.65	42.35	3	7,207	0.04%
2024/03/22	2	38.60	7	38.53	38.50	-5	7,016	-0.07%
2024/03/21	0	0.00	0.2	38.35	38.60	-0.2	6,954	0.00%
2024/03/20	1	38.50	5	38.71	38.25	-4	6,889	-0.06%
2024/03/19	15	40.25	6	40.78	40.70	9	6,714	0.13%
2024/03/18	5	38.86	8	38.42	39.75	-3	6,228	-0.05%
2024/03/15	8	35.78	4	35.86	36.15	4	6,088	0.07%
2024/03/14	0	0.00	1	34.55	34.30	-1	5,979	-0.02%
2024/03/13	3	36.27	3	36.50	36.15	0	5,888	0.00%
2024/03/12	11	38.77	9	38.44	38.10	2	5,756	0.03%
2024/03/11	1.1	39.10	1	38.20	38.20	0.1	5,582	0.00%
2024/03/08	3	43.78	3.6	42.94	41.55	-0.6	5,429	-0.01%
2024/03/06	13	47.48	11	47.75	47.00	2	5,046	0.04%
2024/03/05	12	45.09	12	45.55	46.80	0	4,854	0.00%
2024/03/04	15	43.66	17.1	44.47	43.95	-2	4,613	-0.04%
2024/03/01	3	42.15	7	42.25	42.15	-4	4,418	-0.09%
2024/02/29	11	42.84	11	42.75	41.80	0	4,192	0.00%
2024/02/27	18	40.16	14	40.41	40.30	4	3,976	0.10%
2024/02/26	6	39.37	6	39.05	39.30	0	3,644	0.00%
2024/02/23	16	36.61	19	37.70	38.65	-3	3,254	-0.09%
2024/02/22	6	34.34	12	34.54	35.15	-6	3,055	-0.20%
2024/02/21	3.1	33.81	9.1	33.16	34.15	-6	2,895	-0.21%
2024/02/20	30	33.35	15	33.49	33.40	15	2,728	0.55%
2024/02/19	10	31.40	9	31.62	32.35	1	2,326	0.04%
2024/02/16	8.1	29.38	5.2	29.05	29.45	2.9	2,180	0.13%
2024/02/15	12.1	27.86	10	27.40	28.15	2.1	1,992	0.11%
2024/02/05	2	25.70	7	25.59	25.80	-5	1,884	-0.27%
2024/02/02	8	26.15	3	26.45	26.10	5	1,891	0.26%
2024/02/01	16	26.10	17	25.77	25.50	-1	1,732	-0.06%
2024/01/31	15	24.93	4	25.00	24.90	11	1,451	0.76%
2024/01/30	4	24.55	10	24.10	24.55	-6	1,357	-0.44%
2024/01/29	10	23.75	0	0.00	24.00	10	1,281	0.78%
2024/01/26	4	23.99	5	24.15	23.90	-1	1,239	-0.08%
2024/01/25	19	24.18	29	24.26	24.70	-10	1,070	-0.94%
2024/01/24	23	23.86	22	23.97	23.60	1	974	0.10%
2024/01/22	0	0.00	1	23.60	23.65	-1	938	-0.11%
2024/01/19	13	23.80	0	0.00	23.55	13	920	1.41%
2024/01/18	3	23.55	7	23.56	23.75	-4	897	-0.45%
2024/01/17	3	23.32	1	23.05	23.05	2	879	0.23%
2024/01/16	0	0.00	1	23.25	23.00	-1	869	-0.12%
2024/01/15	5	23.38	2	23.30	23.30	3	859	0.35%
2024/01/12	2	23.50	0	0.00	23.20	2	848	0.24%
2024/01/11	0	0.00	6	23.37	23.35	-6	835	-0.72%
2024/01/10	1	22.60	2	23.00	22.65	-1	796	-0.13%
2024/01/09	4	22.49	6	22.40	22.25	-2	778	-0.26%
2024/01/08	2	23.63	10	23.50	23.30	-8	746	-1.07%
2024/01/05	13.1	23.56	36.1	23.23	23.45	-23	708	-3.25%
2024/01/04	11	22.48	7	22.46	22.60	4	583	0.68%
2024/01/02	3	22.00	2	21.95	21.90	1	564	0.18%
2023/12/27	1	21.80	1	21.95	22.00	0	563	0.00%
2023/12/26	2	21.95	0	0.00	21.95	2	563	0.35%
2023/12/22	0	0.00	7	22.21	22.15	-7	562	-1.25%
2023/12/21	0	0.00	1	22.20	22.35	-1	559	-0.18%
2023/12/20	9	22.32	4	22.25	22.35	5	557	0.90%
2023/12/19	1	21.80	2	21.75	21.85	-1	550	-0.18%
2023/12/15	4	22.56	7	22.50	22.55	-3	537	-0.56%
2023/12/13	1	22.40	0	0.00	22.45	1	526	0.19%
2023/12/12	1	21.80	1	21.95	22.00	0	518	0.00%
2023/12/08	27	22.75	0	0.00	22.65	27	477	5.66%
2023/12/07	0	0.00	30	22.95	22.75	-30	474	-6.32%
2023/12/06	30	22.80	25	22.85	22.90	5	468	1.07%
2023/12/05	25	22.65	0	0.00	22.65	25	459	5.44%
2023/12/01	1	22.55	2	22.13	22.30	-1	440	-0.23%
2023/11/28	0	0.00	3	21.57	21.60	-3	427	-0.70%
2023/11/27	0	0.00	1	21.40	21.40	-1	427	-0.23%
2023/11/24	0	0.00	1	21.65	21.65	-1	419	-0.24%
2023/11/22	40	21.80	0	0.00	21.80	40	412	9.70%
2023/11/21	0.1	21.40	3	21.55	21.55	-3	409	-0.72%
2023/11/17	0	0.00	0	21.55	21.40	0	458	0.00%
2023/11/16	2	21.50	0	0.00	21.45	2	463	0.43%
2023/11/14	3	20.62	0.1	20.40	20.50	2.9	441	0.66%
2023/11/13	3	20.20	0	0.00	20.70	3	439	0.68%
2023/11/10	2	20.38	6	20.15	20.55	-4	415	-0.96%
2023/10/27	0	0.00	1	19.20	19.00	-1	413	-0.24%
2023/10/24	0	0.00	11	18.60	18.75	-11	415	-2.65%
2023/10/16	1	18.50	0	0.00	18.55	1	441	0.23%
2023/10/02	1	18.65	0	0.00	18.75	1	475	0.21%
2023/09/11	0	0.00	1	18.35	18.50	-1	550	-0.18%
2023/09/06	1	18.50	0	0.00	18.55	1	578	0.17%
2023/08/25	1	18.35	0	0.00	18.25	1	700	0.14%
2023/08/23	0.1	21.60	1	21.30	21.20	-0.9	670	-0.14%
2023/08/21	1	21.70	0	0.00	21.70	1	632	0.16%
2023/08/15	0	21.40	0	0.00	21.15	0	612	0.00%
2023/08/14	6	21.14	0	0.00	21.05	6	611	0.98%
2023/08/11	0.1	21.60	0	0.00	21.60	0.1	596	0.02%
2023/08/09	11	21.80	0	0.00	21.80	11	586	1.88%
2023/08/07	0	22.80	0	0.00	22.60	0	563	0.00%
2023/08/02	2	22.60	0	0.00	22.50	2	576	0.35%
2023/07/27	0	0.00	1	22.75	22.90	-1	567	-0.18%
2023/07/26	1	22.75	0	0.00	22.70	1	572	0.17%
2023/07/24	2	22.53	0	0.00	22.60	2	573	0.35%
2023/07/17	0	0.00	0	23.00	22.95	0	581	0.00%
2023/07/12	1	22.80	0	0.00	22.65	1	603	0.17%
2023/07/10	0	0.00	1	22.65	22.75	-1	644	-0.16%
2023/07/03	0	0.00	0	23.20	23.35	0	733	0.00%
2023/06/20	0	0.00	1	23.30	23.30	-1	938	-0.11%
2023/06/16	0	0.00	25	23.76	23.50	-25	952	-2.62%
2023/06/15	17	23.49	12	23.80	23.85	5	940	0.53%
2023/06/14	5	23.35	5	23.43	23.35	0	928	0.00%
2023/06/13	0	0.00	3	23.15	23.25	-3	922	-0.33%
2023/06/09	6	23.43	4	23.30	23.30	2	904	0.22%
2023/06/07	15	23.57	9	23.39	23.50	6	881	0.68%
2023/06/06	0	23.10	0	0.00	23.05	0	859	0.00%
2023/06/05	11	22.94	15	22.65	22.85	-4	848	-0.47%
2023/06/02	15	22.35	7	22.55	22.45	8	828	0.97%
2023/06/01	8	22.33	40	22.38	22.45	-32	818	-3.91%
2023/05/31	40	22.09	58	21.98	22.15	-18	813	-2.21%
2023/05/29	2	21.55	0	0.00	21.70	2	792	0.25%
2023/05/19	0	0.00	5	21.50	21.25	-5	769	-0.65%
2023/05/18	0	0.00	1	21.45	21.45	-1	764	-0.13%
2023/05/16	2	21.13	0	0.00	21.10	2	755	0.26%
2023/05/10	5	21.40	0	0.00	21.35	5	745	0.67%
2023/05/08	0	0.00	4	21.59	21.55	-4	730	-0.55%
2023/05/05	3	21.68	2	21.55	21.60	1	729	0.14%
2023/05/04	2	21.55	0	0.00	21.55	2	728	0.27%
2023/05/02	11	21.31	4	21.51	21.60	7	734	0.95%
2023/04/27	1	21.20	0	0.00	21.20	1	726	0.14%
2023/04/26	20	20.84	0	0.00	21.15	20	722	2.77%
2023/04/25	30.5	21.11	0	0.00	21.05	30.5	718	4.25%
2023/04/21	0	0.00	2	21.35	21.05	-2	706	-0.28%
2023/04/20	10	21.55	0	0.00	21.50	10	690	1.45%
2023/04/13	5	21.55	0	0.00	21.45	5	642	0.78%
2023/04/12	1	21.90	3	22.08	22.25	-2	604	-0.33%
2023/04/10	0	21.20	6	21.23	21.25	-6	554	-1.08%
2023/03/30	3	21.58	1	21.40	21.80	2	454	0.45%
2023/03/29	8	21.18	0	0.00	21.60	8	326	2.45%
2023/03/22	0	0.00	1	19.60	19.60	-1	252	-0.40%
2023/03/20	2	18.95	0	0.00	19.15	2	234	0.85%
2023/03/16	2	19.05	2	18.85	18.80	0	233	0.00%
2023/03/10	0	18.85	0	0.00	18.65	0	226	0.00%
2023/03/08	1	19.05	0	0.00	19.20	1	223	0.45%
2023/03/03	0	0.00	1	19.25	19.00	-1	218	-0.46%
2023/03/02	0	18.55	0	0.00	18.75	0	206	0.00%
2023/02/24	1	18.35	0	0.00	18.40	1	198	0.50%
2023/02/20	0	18.35	0	0.00	18.40	0	198	0.00%
2023/02/15	1	18.00	0	0.00	17.95	1	203	0.49%
2023/02/13	0	0.00	2	17.95	17.90	-2	213	-0.94%
2023/02/01	2	18.45	0	0.00	18.30	2	210	0.95%
2022/12/01	0	0.00	0.1	18.70	18.70	-0.1	262	-0.04%
2022/11/30	0	0.00	0.1	18.60	18.60	-0.1	266	-0.04%
2022/11/15	0	0.00	0.1	18.30	18.40	-0.1	357	-0.03%
2022/11/14	0	0.00	1	18.40	18.45	-1	423	-0.24%
2022/11/03	0	0.00	3	17.60	17.65	-3	557	-0.54%
2022/11/01	3	17.40	0	0.00	17.40	3	566	0.53%
2022/10/27	0	0.00	10	17.27	17.30	-10	588	-1.70%
2022/10/24	0	0.00	2	17.00	16.80	-2	598	-0.33%
2022/10/21	2	16.70	0	0.00	16.70	2	603	0.33%
2022/10/12	0.1	17.00	0	0.00	16.85	0.1	636	0.02%
2022/10/11	0	0.00	0	16.90	16.80	0	649	0.00%
2022/10/07	4	17.35	0	0.00	17.30	4	685	0.58%
2022/09/30	0	16.85	1	16.85	17.05	-1	770	-0.13%
2022/09/29	0	17.05	1	16.80	16.85	-1	774	-0.13%
2022/09/27	2	17.20	0	0.00	17.30	2	776	0.26%
2022/09/26	0	0.00	1.1	17.78	17.10	-1.1	788	-0.14%
2022/09/23	1	17.95	0	18.40	17.95	1	793	0.13%
2022/09/22	2	18.15	0	0.00	18.20	2	798	0.25%
2022/09/21	1	18.20	0	0.00	18.10	1	799	0.13%
2022/09/16	0	0.00	2	18.40	18.45	-2	804	-0.25%
2022/09/15	3	18.60	1	18.75	18.60	2	809	0.25%
2022/09/13	3	18.85	0	0.00	18.80	3	818	0.37%
2022/09/06	0	0.00	3	18.70	18.40	-3	829	-0.36%
2022/08/30	0	0.00	2	19.40	19.45	-2	816	-0.25%
2022/08/23	2	19.53	0	0.00	19.55	2	803	0.25%
2022/08/19	2	20.30	1	20.15	20.00	1	778	0.13%
2022/08/18	1	19.80	6	19.93	19.80	-5	718	-0.70%
2022/08/17	5	18.45	5	18.48	18.45	0	657	0.00%
2022/08/16	0.3	18.50	4	18.46	18.40	-3.7	664	-0.55%
2022/08/11	0	0.00	5	18.35	18.40	-5	629	-0.79%
2022/08/10	3	18.25	0	0.00	18.20	3	640	0.47%
2022/08/09	2	18.10	0	0.00	18.05	2	650	0.31%
2022/08/03	0	0.00	2	18.10	17.95	-2	700	-0.29%
2022/08/02	0	0.00	1	18.25	18.15	-1	706	-0.14%
2022/08/01	3	18.55	1	18.50	18.55	2	704	0.28%
2022/07/29	0	0.00	1	18.40	18.40	-1	705	-0.14%
2022/07/28	0	0.00	2	18.75	18.45	-2	715	-0.28%
2022/07/27	2	18.45	0	0.00	18.45	2	720	0.28%
2022/07/26	1	18.25	0	0.00	18.25	1	721	0.14%
2022/07/25	0	0.00	4	18.60	18.65	-4	722	-0.55%
2022/07/22	3	18.67	3	18.55	18.80	0	723	0.00%
2022/07/21	6	18.49	0	0.00	18.55	6	728	0.82%
2022/07/11	1	20.25	0	0.00	20.25	1	647	0.15%
2022/07/04	1	20.50	0	0.00	20.50	1	640	0.16%
2022/06/29	0	22.70	0	0.00	22.55	0	655	0.00%
2022/06/28	0	0.00	22	22.92	22.90	-22	669	-3.28%
2022/06/23	0	0.00	1	22.70	22.65	-1	802	-0.12%
2022/05/26	1	25.15	0	0.00	24.75	1	1,261	0.08%
2022/05/25	0	0.00	0	25.05	24.90	0	1,264	0.00%
2022/05/23	0	0.00	1	24.75	24.75	-1	1,265	-0.08%
2022/05/19	0	24.80	0	0.00	24.85	0	1,280	0.00%
2022/05/18	1	25.20	0	0.00	24.90	1	1,293	0.08%
2022/05/17	0	24.75	0	0.00	24.90	0	1,289	0.00%
2022/04/28	0	0.00	2	23.40	23.40	-2	1,267	-0.16%
2022/04/25	0	23.20	0	0.00	23.30	0	1,267	0.00%
2022/04/20	0	0.00	0	24.20	23.95	0	1,284	0.00%
2022/04/18	0	0.00	0	23.60	23.50	0	1,345	0.00%
2022/04/15	1	23.90	1	23.95	23.85	0	1,391	0.00%
2022/04/13	0	0.00	1	24.00	24.10	-1	1,403	-0.07%
2022/04/12	1	23.90	0	0.00	23.80	1	1,410	0.07%
2022/04/11	0	24.06	0	0.00	24.05	0	1,402	0.00%
2022/04/08	0	23.85	0	0.00	23.85	0	1,397	0.00%
2022/04/07	1	23.80	0	0.00	23.70	1	1,405	0.07%
2022/04/06	0	23.70	0	0.00	23.70	0	1,389	0.00%
2022/04/01	0	24.00	0	24.05	24.05	0	1,384	0.00%
2022/03/31	0	24.00	0	0.00	23.90	0	1,385	0.00%
2022/03/30	0.1	24.10	1.1	24.11	24.10	-1	1,374	-0.07%
2022/03/29	1	23.95	0	0.00	23.95	1	1,369	0.07%
2022/03/28	21.1	24.20	10	24.19	24.20	11.1	1,341	0.82%
2022/03/25	1.1	25.65	1	26.90	25.65	0.1	1,263	0.01%
2022/03/23	0	0.00	4	27.98	28.25	-4	1,142	-0.35%
2022/03/22	0	0.00	1	27.80	27.90	-1	1,118	-0.09%
2022/03/21	9	27.42	1	27.05	27.40	8	1,096	0.73%
2022/03/18	0	0.00	0.1	26.50	26.60	-0.1	1,063	-0.01%
2022/03/17	0	0.00	1	25.90	25.95	-1	1,036	-0.10%
2022/03/16	1	25.50	0	0.00	25.60	1	1,045	0.10%
2022/03/14	0	0.00	10	25.95	26.35	-10	1,118	-0.89%
2022/03/11	10	25.50	0	0.00	25.50	10	1,161	0.86%
2022/03/10	0	0.00	1	25.10	25.15	-1	1,179	-0.08%
2022/03/07	1	24.55	0	0.00	24.65	1	1,594	0.06%
2022/02/21	2	25.55	5	25.36	25.40	-3	1,976	-0.15%
2022/02/18	3	25.25	1	25.25	25.25	2	1,977	0.10%
2022/02/17	0	0.00	2	25.10	24.75	-2	1,968	-0.10%
2022/02/16	2	24.78	0	0.00	24.85	2	1,986	0.10%
2022/02/11	0	0.00	1	24.75	24.75	-1	2,022	-0.05%
2022/02/10	0	0.00	1	24.75	24.80	-1	2,031	-0.05%
2022/02/08	0	0.00	2	24.25	24.20	-2	2,031	-0.10%
2022/02/07	0	0.00	3	23.58	23.65	-3	2,024	-0.15%
2022/01/25	2	22.95	0	0.00	22.95	2	2,024	0.10%
2022/01/24	1	23.15	1	23.35	23.35	0	2,015	0.00%
2022/01/21	1	23.80	0	0.00	23.55	1	2,004	0.05%
2022/01/20	7	24.40	6	24.30	24.30	1	2,001	0.05%
2022/01/19	3	24.47	0	0.00	24.40	3	2,008	0.15%
2022/01/14	2	24.13	0	0.00	24.20	2	2,002	0.10%
2022/01/11	0	0.00	3	24.95	25.05	-3	1,969	-0.15%
2022/01/10	1	24.75	0	0.00	24.95	1	1,921	0.05%
2022/01/03	0	0.00	1	24.80	24.60	-1	1,843	-0.05%
2021/12/29	2	24.28	0	0.00	24.40	2	1,822	0.11%
2021/12/28	1	24.50	0	0.00	24.35	1	1,825	0.05%
2021/12/23	0	0.00	2	24.15	24.05	-2	1,819	-0.11%
2021/12/22	1	24.05	6	24.12	23.95	-5	1,813	-0.28%
2021/12/17	0	0.00	2	23.90	23.50	-2	1,808	-0.11%
2021/12/16	5	23.86	4	24.15	23.90	1	1,802	0.06%
2021/12/15	2	23.85	0	0.00	23.90	2	1,798	0.11%
2021/12/13	7	23.84	12	24.00	23.95	-5	1,771	-0.28%
2021/12/10	5	23.90	1	23.95	23.75	4	1,760	0.23%
2021/12/09	2	24.00	0	0.00	24.10	2	1,747	0.11%
2021/12/08	11	24.33	5	24.36	24.10	6	1,715	0.35%
2021/12/07	2	24.90	0	0.00	25.20	2	1,637	0.12%
2021/12/06	1	24.55	1.2	24.63	24.45	-0.2	1,566	-0.01%
2021/12/03	5	24.88	3	25.33	24.65	2	1,557	0.13%
2021/12/02	1	26.95	13.7	26.79	25.65	-12.7	1,447	-0.88%
2021/12/01	14	28.48	15	28.06	28.50	-1	1,312	-0.08%
2021/11/30	2.7	27.94	2	28.55	28.60	0.7	1,136	0.06%
2021/11/29	1	26.15	0.2	26.00	26.00	0.8	992	0.08%
2021/11/26	4	25.73	2	25.93	26.40	2	939	0.21%
2021/11/25	12	26.22	38	26.46	25.55	-26	880	-2.95%
2021/11/24	0	0.00	1.2	24.71	25.00	-1.2	793	-0.15%
2021/11/23	0	0.00	2	24.40	24.25	-2	784	-0.26%
2021/11/22	0	0.00	21	24.94	25.05	-21	786	-2.67%
2021/11/19	0	0.00	1.3	24.09	24.15	-1.3	765	-0.17%
2021/11/12	1	22.80	0	0.00	22.85	1	737	0.14%
2021/11/11	1	23.00	0	0.00	23.05	1	734	0.14%
2021/11/08	1	22.55	3	22.53	22.50	-2	739	-0.27%
2021/11/05	1	21.85	0	0.00	22.00	1	834	0.12%
2021/11/04	2	22.00	0	0.00	21.80	2	865	0.23%
2021/11/03	0	0.00	1	21.95	21.95	-1	905	-0.11%
2021/10/08	1	20.35	0	0.00	20.25	1	1,349	0.07%
2021/10/05	0	0.00	0.6	19.00	19.55	-0.6	1,454	-0.04%
2021/09/29	0	20.10	0	0.00	20.05	0	1,513	0.00%
2021/09/28	0	0.00	6	20.35	20.40	-6	1,538	-0.39%
2021/09/27	3	20.45	2	20.43	20.45	1	1,558	0.06%
2021/09/17	3	21.05	2	21.00	21.00	1	1,574	0.06%
2021/09/16	0	0.00	7	21.15	21.10	-7	1,591	-0.44%
2021/09/14	10	21.68	5	21.64	21.45	5	1,622	0.31%
2021/09/13	0	0.00	2	21.60	21.45	-2	1,622	-0.12%
2021/09/10	5	21.35	5	21.35	21.35	0	1,642	0.00%
2021/09/08	28	21.48	0	0.00	21.10	28	1,676	1.67%
2021/08/31	0	23.50	0	0.00	23.25	0	1,659	0.00%
2021/08/30	0	0.00	1	23.30	23.60	-1	1,661	-0.06%
2021/08/27	1	23.65	0	0.00	23.25	1	1,659	0.06%
2021/08/26	0	0.00	1.2	23.03	23.05	-1.2	1,650	-0.07%
2021/08/23	0.2	24.15	0	0.00	24.00	0.2	1,605	0.01%
2021/08/13	2	23.00	6	22.43	22.30	-4	1,582	-0.25%
2021/08/12	9	23.23	10	22.77	22.80	-1	1,579	-0.06%
2021/08/11	36	23.83	38	25.21	23.05	-2	1,570	-0.13%
2021/08/10	2	24.55	0	0.00	24.15	2	1,488	0.13%
2021/08/09	2	24.90	11	25.60	25.15	-9	1,481	-0.61%
2021/08/05	1	24.85	2	24.90	24.85	-1	1,463	-0.07%
2021/08/04	0	0.00	20	24.85	24.70	-20	1,505	-1.33%
2021/08/03	0	0.00	2	24.50	24.80	-2	1,528	-0.13%
2021/08/02	0	0.00	35	24.47	24.35	-35	1,537	-2.28%
2021/07/30	5	23.45	11	23.74	23.20	-6	1,530	-0.39%
2021/07/29	10	24.04	0	0.00	24.00	10	1,532	0.65%
2021/07/28	0	0.00	11	24.24	24.20	-11	1,540	-0.71%
2021/07/27	0	0.00	2	24.15	24.10	-2	1,577	-0.13%
2021/07/26	0	0.00	18	24.30	24.60	-18	1,623	-1.11%
2021/07/23	3	23.80	4	23.73	23.55	-1	1,715	-0.06%
2021/07/22	47	23.86	5	23.57	23.50	42	2,165	1.94%
2021/07/21	0	0.00	5	23.15	23.85	-5	2,273	-0.22%
2021/07/20	0	0.00	2	23.15	23.15	-2	2,279	-0.09%
2021/07/19	1	23.55	8	23.21	23.65	-7	2,290	-0.31%
2021/07/16	15	23.22	18	23.39	23.25	-3	2,299	-0.13%
2021/07/15	30	22.84	0	0.00	22.75	30	2,268	1.32%
2021/07/14	10	22.92	3	22.90	23.05	7	2,260	0.31%
2021/07/13	3	22.58	1	22.75	22.25	2	2,243	0.09%
2021/07/09	2	22.50	0	0.00	22.35	2	2,229	0.09%
2021/07/06	0	0.00	6	21.88	21.65	-6	2,477	-0.24%
2021/07/05	5	22.00	30	22.10	22.00	-25	2,520	-0.99%
2021/07/01	2	21.10	0	0.00	21.10	2	2,752	0.07%
2021/06/24	7	21.11	6	21.41	21.45	1	3,126	0.03%
2021/06/23	3	20.75	0	0.00	20.70	3	3,117	0.10%
2021/06/21	3	20.80	3	20.70	20.60	0	3,114	0.00%
2021/06/18	2	20.75	0	0.00	20.95	2	3,111	0.06%
2021/06/17	1	21.00	2	21.15	21.00	-1	3,118	-0.03%
2021/06/16	0	0.00	3	20.45	20.40	-3	3,120	-0.10%
2021/06/11	4	20.63	2	20.50	20.45	2	3,138	0.06%
2021/06/10	0	0.00	3	20.40	20.25	-3	3,159	-0.09%
2021/06/07	0	0.00	2	20.30	20.60	-2	3,259	-0.06%
2021/06/04	2	20.55	0	0.00	20.25	2	3,282	0.06%
2021/06/03	2	20.50	0	0.00	20.50	2	3,301	0.06%
2021/06/02	0	0.00	6	20.45	20.25	-6	3,337	-0.18%
2021/06/01	3	20.48	0	0.00	20.50	3	3,381	0.09%
2021/05/31	3	20.65	2	20.35	20.20	1	3,453	0.03%
2021/05/27	2	19.75	5	19.74	19.80	-3	3,742	-0.08%
2021/05/25	5	19.55	0	0.00	19.65	5	4,275	0.12%
2021/05/24	0	0.00	0.1	19.35	19.25	-0.1	4,416	0.00%
2021/05/21	3	18.87	4	19.05	19.30	-1	4,418	-0.02%
2021/05/20	0	0.00	3	18.75	18.65	-3	4,425	-0.07%
2021/05/19	8	18.79	5	18.99	18.70	3	4,434	0.07%
2021/05/18	0	0.00	1	17.35	18.50	-1	4,419	-0.02%
2021/05/17	0	0.00	7	17.18	17.00	-7	4,403	-0.16%
2021/05/14	6	19.22	6	19.18	18.70	0	4,374	0.00%
2021/05/13	4	18.91	9	18.86	18.80	-5	4,348	-0.11%
2021/05/12	25	18.86	0	0.00	19.10	25	4,310	0.58%
2021/05/11	5	21.17	2	20.90	20.75	3	4,256	0.07%
2021/05/10	7	22.61	3	22.67	22.40	4	4,219	0.09%
2021/05/07	0	0.00	2	22.35	22.50	-2	4,195	-0.05%
2021/05/06	1	21.00	1	21.20	21.40	0	4,174	0.00%
2021/05/05	20	21.35	1	21.35	21.10	19	4,152	0.46%
2021/05/04	6	21.24	3	20.82	20.90	3	4,132	0.07%
2021/05/03	7	23.65	10	22.80	22.60	-3	4,087	-0.07%
2021/04/29	37	24.97	1	25.10	24.85	36	4,015	0.90%
2021/04/28	16	25.54	18	25.48	26.05	-2	3,866	-0.05%
2021/04/27	13	22.56	37	22.99	23.70	-24	3,400	-0.71%
2021/04/26	4	21.80	1	22.00	21.70	3	3,268	0.09%
2021/04/23	2	21.25	9	21.46	21.50	-7	3,238	-0.22%
2021/04/22	2	21.25	0	0.00	20.95	2	3,217	0.06%
2021/04/21	2	21.38	2	21.40	21.30	0	3,184	0.00%
2021/04/20	9	21.13	0	0.00	21.50	9	3,172	0.28%
2021/04/19	1	21.30	1	21.50	21.15	0	3,153	0.00%
2021/04/16	2	21.25	0	0.00	21.25	2	3,120	0.06%
2021/04/15	5	21.40	1	21.50	21.20	4	3,098	0.13%
2021/04/14	6	21.65	0	0.00	21.40	6	3,068	0.20%
2021/04/13	10	22.75	1	22.25	22.25	9	2,991	0.30%
2021/04/12	9	22.15	6	22.87	23.35	3	2,883	0.10%
2021/04/09	0	21.35	154	21.37	21.25	-154	2,740	-5.62%	大賣/鉅額交易
2021/04/08	7	22.09	16	21.95	21.85	-9	2,681	-0.34%
2021/04/07	173	21.99	11	22.29	22.30	162	2,618	6.19%	大買/鉅額交易
2021/04/06	8	20.59	11	20.85	20.95	-3	2,388	-0.13%
2021/03/31	0	0.00	5	19.30	18.95	-5	2,165	-0.23%
2021/03/30	6	19.86	1	19.30	19.30	5	2,140	0.23%
2021/03/29	15	19.00	10	19.20	19.40	5	2,048	0.24%
2021/03/26	1	18.50	2	18.35	18.40	-1	1,952	-0.05%
2021/03/25	0	0.00	1	18.40	18.45	-1	1,930	-0.05%
2021/03/22	3	18.72	0	0.00	18.65	3	1,889	0.16%
2021/03/18	1	18.50	1	18.45	18.40	0	1,834	0.00%
2021/03/16	10	18.60	2	18.35	18.60	8	1,800	0.44%
2021/03/15	13	18.62	10	18.65	18.60	3	1,767	0.17%
2021/03/11	0	0.00	3	17.60	17.60	-3	1,684	-0.18%
2021/03/10	3	18.15	0.8	17.90	17.55	2.2	1,663	0.13%
2021/03/09	0	0.00	1	17.20	17.50	-1	1,632	-0.06%
2021/03/05	10	18.58	16	18.01	17.95	-6	1,581	-0.38%
2021/03/04	12	18.26	11	18.51	18.40	1	1,529	0.07%
2021/03/03	19	18.09	22	17.97	17.90	-3	1,444	-0.21%
2021/03/02	37	19.45	49	18.57	18.50	-12	1,377	-0.87%
2021/02/26	27	18.41	33.1	18.95	19.40	-6.1	1,134	-0.53%
2021/02/25	4	18.23	3	18.43	18.50	1	880	0.11%
2021/02/24	7	15.61	11	16.31	16.85	-4	602	-0.66%
2021/02/22	1	15.05	0	0.00	15.10	1	444	0.22%
2021/02/19	0	0.00	20.8	15.15	15.15	-20.8	422	-4.92%
2021/02/18	20	14.95	0	0.00	14.95	20	400	4.99%
2021/02/17	0	0.00	6	14.65	14.65	-6	391	-1.53%
2021/02/05	0	0.00	1	14.25	14.25	-1	382	-0.26%
2021/02/03	0	0.00	10	14.30	14.30	-10	380	-2.63%
2021/01/26	10	14.80	0	0.00	14.95	10	357	2.79%
2021/01/25	1	15.10	30.1	15.00	15.15	-29.1	344	-8.43%
2021/01/22	1	14.65	3	14.55	14.85	-2	311	-0.64%
2021/01/21	10	14.50	0	0.00	14.45	10	289	3.45%
2021/01/20	0	0.00	1	14.30	14.30	-1	285	-0.35%
2021/01/15	0	0.00	11	14.59	14.30	-11	266	-4.12%
2021/01/12	0	0.00	2	14.55	14.55	-2	243	-0.82%
2021/01/08	0	0.00	2	14.35	14.45	-2	233	-0.86%
2021/01/06	2	14.40	0	0.00	14.25	2	227	0.88%
2020/12/16	0.9	14.55	0	0.00	14.55	0.9	224	0.42%
2020/12/14	0	0.00	0.1	14.25	14.45	-0.1	219	-0.04%
2020/12/11	0	0.00	1	14.30	14.25	-1	219	-0.46%
2020/12/10	1	14.40	0	0.00	14.35	1	216	0.46%
2020/12/08	0	0.00	2.2	14.54	14.65	-2.2	216	-1.03%
2020/12/07	40	14.80	0	0.00	14.55	40	216	18.46%
2020/11/24	3	14.40	0	0.00	14.35	3	200	1.49%
2020/11/19	0	0.00	4	13.85	14.00	-4	216	-1.84%
2020/10/29	1	12.80	1	12.95	12.90	0	300	0.00%
2020/10/12	0.7	13.25	0	0.00	13.25	0.7	340	0.21%
2020/10/06	1	12.80	0	0.00	12.80	1	355	0.28%
2020/10/05	1	12.70	0	0.00	12.70	1	368	0.27%
2020/09/30	0	0.00	1	12.70	12.70	-1	385	-0.25%
2020/09/14	0	0.00	2	13.65	13.70	-2	496	-0.40%
2020/09/11	0	0.00	16	13.65	13.60	-16	510	-3.14%
2020/09/01	3	13.90	0	0.00	13.95	3	567	0.53%
2020/08/28	2	14.25	0	0.00	14.25	2	575	0.35%
2020/08/26	16	15.55	20	15.55	15.55	-4	567	-0.71%
2020/08/19	1	15.45	0	0.00	15.45	1	553	0.18%
2020/08/17	0	0.00	6	15.48	15.45	-6	552	-1.09%
2020/08/14	0	0.00	2	15.70	15.60	-2	542	-0.37%
2020/08/13	0	0.00	5	15.60	15.60	-5	538	-0.93%
2020/07/31	1	15.10	16	15.10	15.20	-15	576	-2.60%
2020/07/28	4	15.03	0	0.00	14.95	4	585	0.68%
2020/07/24	1	15.30	0	0.00	15.25	1	589	0.17%
2020/07/22	16	15.45	0	0.00	15.50	16	598	2.67%
2020/07/20	1	15.30	0	0.00	15.25	1	606	0.16%
2020/07/17	10	15.30	1	15.35	15.35	9	611	1.47%
2020/07/15	10	15.43	0	0.00	15.40	10	612	1.63%
2020/07/14	10	15.55	0	0.00	15.60	10	616	1.62%
2020/07/10	2	15.45	0	0.00	15.45	2	618	0.32%
2020/07/08	2	15.65	9	15.72	15.60	-7	607	-1.15%
2020/07/07	20	15.69	0	0.00	15.65	20	600	3.33%
2020/07/02	0	0.00	2	15.55	15.60	-2	590	-0.34%
2020/07/01	0	0.00	1	15.40	15.45	-1	590	-0.17%
2020/06/30	1	15.30	0	0.00	15.30	1	592	0.17%
2020/06/29	0	0.00	2	15.30	15.25	-2	599	-0.33%
2020/06/24	0	0.00	4	15.50	15.55	-4	601	-0.66%
2020/06/23	0	0.00	5	15.55	15.55	-5	620	-0.81%
2020/06/19	13	15.48	0	0.00	15.50	13	611	2.13%
2020/06/18	10	15.44	5	15.30	15.45	5	608	0.82%
2020/06/17	5	15.26	2	15.15	15.30	3	598	0.50%
2020/06/16	5	15.10	0	0.00	15.20	5	598	0.84%
2020/06/15	6	14.95	0	0.00	15.00	6	613	0.98%
2020/06/08	2	15.35	0	0.00	15.30	2	643	0.31%
2020/06/04	4	15.29	4	15.45	15.50	0	632	0.00%
2020/05/29	1	14.90	0	0.00	14.95	1	611	0.16%
2020/05/13	0	0.00	1	15.60	15.50	-1	607	-0.16%
2020/05/12	2	15.70	0	0.00	15.70	2	605	0.33%
2020/05/11	1	15.20	0	0.00	15.50	1	598	0.17%
2020/05/07	0	0.00	10	15.05	15.05	-10	586	-1.71%
2020/04/30	1	15.15	0	0.00	15.20	1	598	0.17%
2020/04/27	0	0.00	1.2	14.95	14.95	-1.2	635	-0.19%
2020/04/24	0	0.00	10	14.76	14.80	-10	626	-1.60%
2020/04/23	0	0.00	1	14.65	14.70	-1	622	-0.16%
2020/04/21	0	0.00	12	14.59	14.50	-12	614	-1.95%
2020/04/20	20	14.81	0	0.00	14.80	20	615	3.25%
2020/04/16	0	0.00	1	15.00	14.85	-1	614	-0.16%
2020/04/15	9	14.75	0	0.00	14.75	9	610	1.47%
2020/04/01	0	0.00	50	13.26	13.30	-50	585	-8.54%
2020/03/31	1	13.45	0	0.00	13.35	1	587	0.17%
2020/03/27	0	0.00	6	13.10	13.20	-6	576	-1.04%
2020/03/25	20	11.89	0	0.00	11.85	20	551	3.63%
2020/03/12	0	0.00	1	12.80	12.70	-1	513	-0.19%
2020/03/11	0	0.00	0.3	13.55	13.55	-0.3	503	-0.07%
2020/03/10	2	13.45	0	0.00	13.80	2	504	0.40%
2020/03/05	0	0.00	2	13.90	13.85	-2	519	-0.39%
2020/03/04	2	13.70	0	0.00	13.75	2	525	0.38%
2020/03/03	0	0.00	4	13.85	13.85	-4	537	-0.74%
2020/03/02	1	13.35	0	0.00	13.50	1	544	0.18%
2020/02/26	3	13.90	0	0.00	13.90	3	542	0.55%
2020/02/25	1	13.85	2	14.05	13.85	-1	545	-0.18%
2020/02/24	1	14.05	0	0.00	14.00	1	564	0.18%
2020/02/21	0.3	14.40	0	0.00	14.30	0.3	573	0.05%
2020/02/20	10	14.55	0	0.00	14.50	10	567	1.76%
2020/02/14	1	14.55	0	0.00	14.55	1	740	0.14%
2020/02/13	0	0.00	6	14.45	14.40	-6	748	-0.80%
2020/02/03	0	0.00	2	13.50	13.50	-2	869	-0.23%
2020/01/31	6	14.00	5	14.06	14.20	1	863	0.12%
2020/01/30	2	14.45	2	14.40	14.40	0	874	0.00%
2020/01/17	10	16.05	9	16.00	16.00	1	913	0.11%
2020/01/16	0	0.00	5	15.90	15.95	-5	964	-0.52%
2020/01/14	13	16.23	0	0.00	16.15	13	1,148	1.13%
2020/01/13	2	16.10	0	0.00	16.15	2	1,358	0.15%
2020/01/10	4	15.95	0	0.00	15.95	4	1,377	0.29%
2020/01/08	0	0.00	9	15.84	15.80	-9	1,391	-0.65%
2020/01/07	1	15.95	0	0.00	15.95	1	1,414	0.07%
2020/01/06	0	0.00	4	16.05	16.05	-4	1,424	-0.28%
2019/12/27	0	0.00	1	16.40	16.30	-1	1,521	-0.07%
2019/12/26	0	0.00	6	16.27	16.20	-6	1,526	-0.39%
2019/12/25	4	16.13	0	0.00	16.10	4	1,533	0.26%
2019/12/24	1	16.25	0	0.00	16.20	1	1,558	0.06%
2019/12/23	0	0.00	3	16.40	16.25	-3	1,581	-0.19%
2019/12/19	9	16.34	0	0.00	16.30	9	1,609	0.56%
2019/12/16	0	0.00	2	16.10	16.05	-2	1,625	-0.12%
2019/12/12	0	0.00	5	16.37	16.10	-5	1,637	-0.31%
2019/12/11	6	16.38	4	16.40	16.30	2	1,651	0.12%
2019/12/10	3	16.30	0.1	16.35	16.40	2.9	1,668	0.17%
2019/12/09	0	16.25	0	0.00	16.35	0	1,682	0.00%
2019/12/05	0	0.00	6	16.20	16.20	-6	1,787	-0.34%
2019/12/04	6	16.23	0	0.00	16.25	6	1,827	0.33%
2019/12/03	2	16.00	4	16.15	16.15	-2	1,858	-0.11%
2019/12/02	0	0.00	0.2	15.85	15.85	-0.2	1,865	-0.01%
2019/11/29	0	0.00	0.3	16.20	16.20	-0.3	1,873	-0.02%
2019/11/28	0.8	16.15	5	16.33	16.25	-4.2	1,902	-0.22%
2019/11/27	4	16.15	0	0.00	16.25	4	1,923	0.21%
2019/11/22	3	15.95	5	16.01	16.05	-2	2,032	-0.10%
2019/11/21	2	15.98	105	15.80	15.85	-103	2,099	-4.91%	大賣/鉅額交易
2019/11/20	5	16.20	0	0.00	16.05	5	2,140	0.23%
2019/11/19	0	0.00	2	16.40	16.35	-2	2,158	-0.09%
2019/11/18	2	16.40	0	0.00	16.35	2	2,207	0.09%
2019/11/15	13	16.48	5.1	16.25	16.40	7.9	2,219	0.35%
2019/11/14	0	0.00	4	17.65	17.60	-4	2,155	-0.19%
2019/11/13	27	17.35	17	17.31	17.55	10	2,149	0.47%
2019/11/12	16	17.18	0	0.00	17.15	16	2,161	0.74%
2019/11/08	0	0.00	15	16.94	17.15	-15	2,193	-0.68%
2019/11/07	0	0.00	2	16.65	16.60	-2	2,179	-0.09%
2019/11/06	8	16.70	4	16.78	16.80	4	2,176	0.18%
2019/11/05	17	17.01	5	16.85	16.85	12	2,186	0.55%
2019/10/31	10	16.75	3	16.75	16.75	7	2,168	0.32%
2019/10/30	0	0.00	8	16.82	16.75	-8	2,162	-0.37%
2019/10/29	16	16.87	12	17.02	16.65	4	2,160	0.19%
2019/10/28	19	16.65	16	16.83	16.70	3	2,187	0.14%
2019/10/25	5	17.30	0	0.00	16.95	5	2,186	0.23%
2019/10/23	17	17.94	2.1	17.79	17.70	14.9	2,172	0.69%
2019/10/22	0	0.00	1	17.95	17.80	-1	2,203	-0.05%
2019/10/21	3	17.38	26	17.36	17.90	-23	2,085	-1.10%
2019/10/18	5	16.15	2	16.15	16.30	3	1,888	0.16%
2019/10/16	11	16.18	18	16.07	16.00	-7	1,901	-0.37%
2019/10/15	3	16.05	1	16.10	16.20	2	1,898	0.11%
2019/10/14	0	0.00	12	15.95	15.95	-12	1,883	-0.64%
2019/10/08	5	15.97	0.1	16.00	16.05	4.9	1,909	0.26%
2019/10/04	10.7	15.65	0.7	15.65	15.65	10	1,907	0.52%
2019/10/03	0	0.00	7	15.59	15.70	-7	1,959	-0.36%
2019/10/02	0	0.00	1	15.35	15.35	-1	2,020	-0.05%
2019/10/01	0	0.00	5	15.65	15.50	-5	2,078	-0.24%
2019/09/27	4	15.80	0	0.00	15.60	4	2,078	0.19%
2019/09/26	0	0.00	1	15.90	15.95	-1	2,118	-0.05%
2019/09/25	2	15.85	0	0.00	15.70	2	2,144	0.09%
2019/09/24	1	15.80	6	15.88	15.95	-5	2,151	-0.23%
2019/09/23	10	15.48	0	0.00	15.50	10	2,144	0.47%
2019/09/20	17	15.59	23	15.63	15.60	-6	2,151	-0.28%
2019/09/19	9	15.62	0	0.00	15.60	9	2,145	0.42%
2019/09/18	1	15.95	0	0.00	15.80	1	2,146	0.05%
2019/09/16	26	16.00	0	0.00	15.80	26	2,144	1.21%
2019/09/12	1	16.45	5	16.20	16.20	-4	2,139	-0.19%
2019/09/11	1	16.50	0	0.00	16.50	1	2,130	0.05%
2019/09/10	24	16.04	4	16.00	16.00	20	2,112	0.95%
2019/09/09	3	17.05	1	16.30	16.30	2	2,085	0.10%
2019/09/06	0	16.60	0	0.00	16.70	0	1,991	0.00%
2019/09/05	10	16.21	0	0.00	16.25	10	1,950	0.51%
2019/09/04	12	15.77	0	0.00	15.85	12	1,924	0.62%
2019/08/30	0	0.00	1	16.10	15.95	-1	1,886	-0.05%
2019/08/29	2	15.80	0	0.00	15.85	2	1,865	0.11%
2019/08/27	0	0.00	10	15.15	15.10	-10	1,797	-0.56%
2019/08/26	11	16.18	1	16.10	16.10	10	1,793	0.56%
2019/08/23	7	16.71	3	16.77	16.65	4	1,785	0.22%
2019/08/22	0	0.00	31	16.15	16.25	-31	1,744	-1.78%
2019/08/21	3	15.63	1	15.95	16.25	2	1,716	0.12%
2019/08/20	0	0.00	1	15.60	15.60	-1	1,659	-0.06%
2019/08/13	10	15.05	0	0.00	15.40	10	1,526	0.66%
2019/08/07	0	0.00	1	15.05	14.95	-1	1,496	-0.07%
2019/08/06	3	14.48	3	14.40	14.50	0	1,492	0.00%
2019/08/05	1	14.85	0	0.00	14.80	1	1,495	0.07%
2019/08/02	0	0.00	1	15.10	15.10	-1	1,486	-0.07%
2019/08/01	2	15.33	1	15.30	15.35	1	1,484	0.07%
2019/07/30	16	15.20	9	15.37	15.60	7	1,513	0.46%
2019/07/29	3	15.75	0	0.00	15.75	3	1,465	0.20%
2019/07/26	2	16.28	3	16.22	16.25	-1	1,444	-0.07%
2019/07/25	0	0.00	5	15.91	16.15	-5	1,408	-0.35%
2019/07/24	6	15.61	1	15.75	15.70	5	1,376	0.36%
2019/07/19	1	14.85	4	14.90	14.95	-3	1,259	-0.24%
2019/07/18	5	14.86	0	0.00	14.70	5	1,247	0.40%
2019/07/17	0	0.00	5	15.00	15.10	-5	1,221	-0.41%
2019/07/16	0	0.00	3	15.20	15.05	-3	1,206	-0.25%
2019/07/10	4	15.01	33	14.83	15.10	-29	1,138	-2.55%
2019/07/09	10	14.66	79.1	14.58	14.50	-69.1	1,090	-6.33%
2019/07/08	4	15.45	0	0.00	15.35	4	1,020	0.39%
2019/07/05	6	14.90	0	0.00	15.10	6	951	0.63%
2019/07/03	21	14.31	0	0.00	14.20	21	871	2.41%
2019/07/02	7	14.62	3	14.50	14.75	4	811	0.49%
2019/07/01	0	0.00	1	13.90	13.80	-1	765	-0.13%
2019/06/28	0	0.00	1	13.80	13.55	-1	750	-0.13%
2019/06/27	10	13.45	31	13.50	13.55	-21	738	-2.84%
2019/06/26	4	13.35	0	0.00	13.30	4	728	0.55%
2019/06/21	31	13.30	0	0.00	13.05	31	734	4.22%
2019/06/20	1	12.95	43	13.08	13.30	-42	737	-5.70%
2019/06/19	12	12.85	0	0.00	12.90	12	729	1.64%
2019/06/17	0	0.00	10	12.80	12.80	-10	781	-1.28%
2019/06/13	33	12.84	0	0.00	12.85	33	780	4.23%
2019/06/11	1	12.85	30	12.85	12.85	-29	772	-3.75%
2019/06/10	0	0.00	1	12.60	12.50	-1	761	-0.13%
2019/06/06	4	12.25	0	0.00	12.25	4	890	0.45%
2019/06/05	22	12.75	5	12.60	12.50	17	887	1.92%
2019/06/04	0	0.00	14	12.95	12.55	-14	905	-1.55%
2019/06/03	23	12.85	20	13.00	12.90	3	910	0.33%
2019/05/31	21	12.90	36	13.10	13.00	-15	901	-1.66%
2019/05/30	46	12.79	2	13.05	13.05	44	865	5.08%
2019/05/29	0	0.00	30	12.40	12.30	-30	804	-3.73%
2019/05/28	0	0.00	4	12.15	12.20	-4	777	-0.51%
2019/05/27	0.4	12.20	0	0.00	12.20	0.4	771	0.05%
2019/05/24	12	12.30	1	12.20	12.20	11	768	1.43%
2019/05/20	0	11.90	0	0.00	11.90	0	751	0.00%
2019/05/15	18	12.30	0	0.00	12.35	18	740	2.43%
2019/05/14	2	12.05	2	12.35	12.35	0	733	0.00%
2019/05/13	1	12.20	5	12.25	12.15	-4	709	-0.56%
2019/05/09	5	11.99	0	0.00	11.95	5	693	0.72%
2019/05/08	0	0.00	35	12.30	12.30	-35	679	-5.15%
2019/05/07	22	12.20	3	12.20	12.10	19	663	2.86%
2019/05/06	10	11.65	0	0.00	11.70	10	633	1.58%
2019/05/02	10	11.65	0	0.00	11.80	10	621	1.61%
2019/04/26	0	0.00	1	11.65	11.55	-1	611	-0.16%
2019/04/18	21	11.79	0	0.00	11.60	21	598	3.50%
2019/04/16	30	11.88	0	0.00	11.85	30	589	5.09%
2019/04/15	2	11.85	0	0.00	11.80	2	585	0.34%
2019/04/10	0	0.00	2	12.05	12.00	-2	575	-0.35%
2019/04/08	23	12.20	1	12.10	12.05	22	573	3.84%
2019/03/29	2	11.95	0	0.00	12.15	2	554	0.36%
2019/03/28	1	12.10	0	0.00	12.10	1	550	0.18%
2019/03/26	0	0.00	2	12.25	12.20	-2	532	-0.38%
2019/03/18	10	11.55	1	11.65	11.65	9	466	1.93%
2019/03/15	10	11.65	0	0.00	11.60	10	484	2.06%
2019/03/12	0	0.00	3	12.00	11.70	-3	484	-0.62%
2019/03/11	2	11.70	2	11.75	11.85	0	353	0.00%
2019/03/08	2	11.40	0	0.00	11.55	2	351	0.57%
2019/03/04	0	10.90	0	0.00	10.95	0	317	0.00%
2019/02/22	5	11.00	0	0.00	10.90	5	315	1.59%
2019/02/21	5	11.05	0	0.00	11.10	5	313	1.60%
2019/01/28	5	10.60	0	0.00	10.40	5	356	1.40%
2019/01/04	0	0.00	1	10.40	10.40	-1	450	-0.22%
2018/12/25	0	10.55	0	0.00	10.55	0	480	0.00%
2018/12/22	0	0.00	15	10.62	10.70	-15	489	-3.06%
2018/12/21	0	0.00	1	10.55	10.75	-1	493	-0.20%
2018/12/20	0	0.00	1	10.70	10.50	-1	497	-0.20%
2018/12/19	0	0.00	1	10.80	10.75	-1	498	-0.20%
2018/12/18	1	10.70	0	0.00	10.75	1	507	0.20%
2018/12/13	1	11.20	0	0.00	11.15	1	530	0.19%
2018/12/12	16	11.20	0	0.00	11.35	16	544	2.94%
2018/11/23	0	10.10	0	0.00	10.15	0	1,097	0.00%
2018/11/13	10	10.15	0	0.00	10.25	10	1,307	0.76%
2018/11/05	0	0.00	2	9.92	10.10	-2	1,385	-0.14%
2018/10/24	1	9.30	0	0.00	9.40	1	1,591	0.06%
2018/10/22	2	9.67	0	0.00	9.67	2	1,589	0.13%
2018/10/11	5	10.35	0	0.00	10.35	5	1,561	0.32%
2018/10/08	0	0.00	2	11.65	11.60	-2	1,569	-0.13%
2018/10/05	0	0.00	1	11.80	11.80	-1	1,569	-0.06%
2018/10/03	5	12.15	0	0.00	12.10	5	1,569	0.32%
2018/10/01	0	12.20	0	0.00	12.30	0	1,571	0.00%
2018/09/20	3	12.23	0	0.00	12.15	3	1,651	0.18%
2018/09/18	1	12.45	0	0.00	12.45	1	1,764	0.06%
2018/09/13	6	13.40	6	13.77	13.15	0	1,789	0.00%
2018/09/12	4	13.38	2	13.40	13.40	2	1,744	0.11%
2018/09/11	0	0.00	7	13.24	13.70	-7	1,725	-0.41%
2018/09/10	0	0.00	2	12.90	13.00	-2	1,678	-0.12%
2018/09/07	4	12.30	5	12.66	12.70	-1	1,645	-0.06%
2018/09/06	4	12.63	2	12.70	12.60	2	1,629	0.12%
2018/09/03	18	13.14	1	13.80	13.05	17	1,593	1.07%
2018/08/31	26	13.40	26	13.55	13.75	0	1,483	0.00%
2018/08/30	0	0.00	1	12.85	13.00	-1	1,353	-0.07%
2018/08/28	1	12.40	67	12.35	12.20	-66	1,273	-5.18%
2018/08/27	8	11.99	2	12.28	12.50	6	1,246	0.48%
2018/08/24	0	0.00	41	11.88	12.00	-41	1,179	-3.48%
2018/08/23	1	11.60	0	0.00	11.60	1	1,155	0.09%
2018/08/22	40	11.75	0	0.00	11.70	40	1,150	3.48%
2018/08/20	4	11.78	3	12.20	11.95	1	1,142	0.09%
2018/08/17	1	11.55	0	0.00	11.75	1	1,102	0.09%
2018/08/15	15	11.70	1	11.80	11.80	14	1,080	1.30%
2018/08/14	1	11.25	1	11.50	11.50	0	1,068	0.00%
2018/08/13	53	11.53	1	11.65	11.25	52	1,071	4.85%
2018/08/09	0	0.00	1	12.10	11.90	-1	1,070	-0.09%
2018/08/07	1	11.45	2	11.63	11.35	-1	1,032	-0.10%
2018/08/06	2	11.43	1	11.60	11.20	1	1,005	0.10%
2018/08/03	1	11.80	6	11.01	11.75	-5	970	-0.52%
2018/08/02	6	11.30	3	10.95	10.80	3	914	0.33%
2018/07/20	0	0.00	1	10.15	10.10	-1	1,156	-0.09%
2018/07/17	1	10.95	0	0.00	10.65	1	1,152	0.09%
2018/07/16	3	10.90	3	11.15	10.95	0	1,147	0.00%
2018/07/04	1	10.25	1	10.60	10.40	0	1,156	0.00%
2018/07/03	1	10.45	0	0.00	10.25	1	1,143	0.09%
2018/07/02	2	11.00	0	0.00	10.90	2	1,124	0.18%
2018/06/27	2	11.58	0	0.00	11.70	2	1,007	0.20%
2018/06/26	2	10.85	5	11.32	11.95	-3	920	-0.33%
2018/06/25	0	0.00	1	11.20	11.20	-1	871	-0.11%
2018/06/20	0	0.00	1	10.80	10.80	-1	822	-0.12%
2018/06/19	0	0.00	2	10.20	10.25	-2	797	-0.25%
2018/06/13	0.7	10.60	0	0.00	10.70	0.7	789	0.09%
2018/05/31	0	9.83	0	0.00	9.83	0	703	0.01%
2018/05/24	0	9.80	0	0.00	9.80	0	682	0.00%
2018/05/23	0	9.90	0	0.00	9.95	0	678	0.00%
2018/05/22	2	9.97	3	9.96	9.99	-1	674	-0.15%
2018/05/18	2	9.60	0	0.00	9.68	2	633	0.32%
2018/05/11	0	8.68	0	0.00	8.71	0	527	0.00%
2018/05/08	0	0.00	0	8.85	8.82	0	516	0.00%
2018/05/03	2	8.40	1	8.70	8.40	1	479	0.21%
2018/05/02	0	0.00	1	9.00	9.04	-1	445	-0.22%
2018/04/30	2	8.45	0	0.00	8.22	2	419	0.48%
2018/04/23	0	0.00	1	8.34	8.31	-1	196	-0.51%
2018/04/19	0	8.35	0	0.00	8.35	0	205	0.01%
2018/04/13	1	9.45	1	9.21	8.82	0	203	0.00%
2018/04/12	0	0.00	1	8.67	9.05	-1	164	-0.61%
2018/04/11	0	8.23	1	8.25	8.23	-1	155	-0.64%
2018/04/10	0	0.00	1	8.27	8.22	-1	152	-0.66%
2018/02/06	0	6.60	0	0.00	6.63	0	139	0.00%
2018/01/30	0	6.90	0	0.00	6.93	0	138	0.01%
2018/01/29	0	6.98	0	0.00	6.99	0	137	0.01%
2018/01/24	4	7.00	0	0.00	7.03	4	143	2.80%
2018/01/18	3	6.99	0	0.00	7.00	3	139	2.14%
2018/01/17	0	0.00	1	7.02	7.02	-1	142	-0.70%