弘憶股 (3312)-國泰-板橋券商分點個股進出

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

弘憶股

(3312)

可現股當沖

股價
45.40
漲跌
▲1.90
漲幅
+4.37%
成交量
12,632張
產業
上市電子通路類股
141人加入追蹤

立即追蹤
本地時間:14:30

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

弘憶股 (3312)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	70.2	46.24	36	45.65	45.40	34.2	12,471	0.27%
2024/04/25	24.3	43.77	22	43.69	43.50	2.3	12,287	0.02%
2024/04/24	8.3	42.27	1	42.25	41.65	7.3	12,162	0.06%
2024/04/23	14.7	43.10	4	43.68	42.00	10.7	12,083	0.09%
2024/04/22	13.1	45.05	37	44.04	43.15	-23.9	11,996	-0.20%
2024/04/19	36	46.84	33.2	46.43	46.20	2.8	11,855	0.02%
2024/04/18	174.1	50.95	141	51.10	48.95	33.1	11,574	0.29%	大買/大賣/
2024/04/17	41.1	47.98	41.1	48.64	49.20	-0.1	10,990	0.00%
2024/04/16	16.1	46.07	28	46.63	44.75	-12	10,722	-0.11%
2024/04/15	95.1	50.32	82.5	49.81	49.30	12.5	10,414	0.12%
2024/04/12	143.5	49.34	123.1	50.10	51.50	20.4	9,836	0.21%	大買/大賣/
2024/04/11	96.3	45.57	103.6	45.96	46.90	-7.3	9,217	-0.08%	大賣/
2024/04/10	2.4	41.84	9.6	42.66	42.65	-7.3	8,731	-0.08%
2024/04/09	18	42.48	11	42.37	41.55	7	8,630	0.08%
2024/04/08	3.1	40.91	9	40.74	40.80	-5.9	8,501	-0.07%
2024/04/03	7	41.95	0	41.60	41.35	7	8,440	0.08%
2024/04/02	9	42.49	7	42.53	42.35	2	8,388	0.02%
2024/04/01	38	43.38	18.1	43.08	43.00	19.9	8,305	0.24%
2024/03/29	43.1	43.11	30.3	43.36	43.75	12.8	8,121	0.16%
2024/03/28	41.1	41.97	32	41.96	42.45	9.1	7,894	0.12%
2024/03/27	34.1	41.03	25	40.91	40.75	9.1	7,683	0.12%
2024/03/26	115.3	41.83	85.1	41.52	40.60	30.3	7,556	0.40%	大買/
2024/03/25	32.1	41.21	52	41.07	42.35	-19.9	7,207	-0.28%
2024/03/22	8	38.79	7	39.01	38.50	1	7,016	0.01%
2024/03/21	17	38.19	13	38.16	38.60	4	6,954	0.06%
2024/03/20	42.2	38.78	25.7	38.88	38.25	16.5	6,889	0.24%
2024/03/19	143.4	40.59	105	40.72	40.70	38.4	6,714	0.57%	大買/大賣/
2024/03/18	25	38.42	39.1	38.84	39.75	-14.1	6,228	-0.23%
2024/03/15	17.3	35.65	31	35.66	36.15	-13.7	6,088	-0.23%
2024/03/14	19.6	34.93	21	35.21	34.30	-1.4	5,979	-0.02%
2024/03/13	18.6	36.69	25	36.80	36.15	-6.4	5,888	-0.11%
2024/03/12	23.1	38.91	11.6	38.57	38.10	11.5	5,756	0.20%
2024/03/11	11.9	39.20	32.1	39.92	38.20	-20.2	5,582	-0.36%
2024/03/08	29.1	44.12	137.6	43.86	41.55	-108.5	5,429	-2.00%	大賣/鉅額交易
2024/03/07	40	46.66	43.3	46.70	46.15	-3.3	5,190	-0.06%
2024/03/06	29.3	47.31	27.7	47.58	47.00	1.7	5,046	0.03%
2024/03/05	43.4	44.81	36.5	45.11	46.80	6.9	4,854	0.14%
2024/03/04	65.2	43.48	52	43.62	43.95	13.2	4,613	0.29%
2024/03/01	49	42.03	23	41.73	42.15	26	4,418	0.59%
2024/02/29	73.3	41.54	46.5	42.09	41.80	26.8	4,192	0.64%
2024/02/27	65	40.23	57.1	40.13	40.30	7.9	3,976	0.20%
2024/02/26	57	38.94	42.5	38.69	39.30	14.5	3,644	0.40%
2024/02/23	26.1	37.70	13.5	38.13	38.65	12.6	3,254	0.39%
2024/02/22	31	34.84	5	34.65	35.15	26	3,055	0.85%
2024/02/21	10.5	33.46	13.3	33.45	34.15	-2.8	2,895	-0.10%
2024/02/20	46.1	33.41	23	33.68	33.40	23.1	2,728	0.85%
2024/02/19	4	31.99	6.6	31.68	32.35	-2.6	2,326	-0.11%
2024/02/16	37	29.06	44.1	29.18	29.45	-7.1	2,180	-0.32%
2024/02/15	11	27.90	22.7	27.08	28.15	-11.7	1,992	-0.59%
2024/02/05	7	25.70	18.1	25.50	25.80	-11.1	1,884	-0.59%
2024/02/02	18.2	26.04	13	26.14	26.10	5.2	1,891	0.27%
2024/02/01	56.7	26.37	52.3	26.49	25.50	4.4	1,732	0.25%
2024/01/31	12	24.87	31	24.96	24.90	-19	1,451	-1.31%
2024/01/30	23.3	24.59	6	24.46	24.55	17.3	1,357	1.27%
2024/01/29	18	23.52	21	23.84	24.00	-3	1,281	-0.23%
2024/01/26	107	24.29	103	24.07	23.90	4	1,239	0.32%	大買/大賣/
2024/01/25	14.1	24.49	11	24.43	24.70	3.1	1,070	0.29%
2024/01/24	17	23.80	1	23.90	23.60	16	974	1.64%
2024/01/23	1	23.70	2	23.70	23.65	-1	939	-0.11%
2024/01/22	2	23.35	12	23.20	23.65	-10	938	-1.07%
2024/01/19	3	23.62	0	0.00	23.55	3	920	0.33%
2024/01/18	8	23.57	8	23.52	23.75	0	897	0.00%
2024/01/17	7	23.07	0	0.00	23.05	7	879	0.80%
2024/01/16	1	22.85	0	22.95	23.00	1	869	0.11%
2024/01/12	4	23.50	0	0.00	23.20	4	848	0.47%
2024/01/11	1.4	23.61	3.1	23.45	23.35	-1.7	835	-0.21%
2024/01/10	0.2	22.81	0	0.00	22.65	0.2	796	0.02%
2024/01/09	0	0.00	3.1	22.67	22.25	-3.1	778	-0.40%
2024/01/08	1.1	23.40	0	0.00	23.30	1.1	746	0.15%
2024/01/05	10.1	23.76	12	23.58	23.45	-1.9	708	-0.27%
2024/01/04	0	22.50	4.1	22.58	22.60	-4.1	583	-0.70%
2023/12/29	0	0.00	1	21.85	21.85	-1	564	-0.18%
2023/12/28	0.1	21.85	0	0.00	22.00	0.1	562	0.02%
2023/12/26	0.1	21.95	0	0.00	21.95	0.1	563	0.02%
2023/12/25	0	22.55	0	0.00	22.10	0	564	0.00%
2023/12/22	0.1	22.10	0	0.00	22.15	0.1	562	0.02%
2023/12/21	0	22.25	0	0.00	22.35	0	559	0.00%
2023/12/20	0	0.00	1	22.30	22.35	-1	557	-0.18%
2023/12/19	1.1	21.84	0	0.00	21.85	1.1	550	0.20%
2023/12/18	0.2	22.35	0	0.00	22.25	0.2	539	0.04%
2023/12/15	0.2	22.52	1	22.45	22.55	-0.8	537	-0.16%
2023/12/11	4.6	21.46	3	21.83	21.50	1.6	508	0.32%
2023/12/07	0	22.80	0	22.70	22.75	0	474	0.00%
2023/12/06	0	0.00	9	22.69	22.90	-9	468	-1.92%
2023/12/04	0	22.50	11	22.71	22.70	-11	452	-2.43%
2023/12/01	5	22.40	4	22.48	22.30	1	440	0.23%
2023/11/30	1	21.90	0	0.00	21.80	1	425	0.23%
2023/11/29	0	0.00	1	21.85	21.80	-1	428	-0.23%
2023/11/28	0	0.00	2	21.50	21.60	-2	427	-0.47%
2023/11/27	0.1	21.35	50	21.50	21.40	-49.9	427	-11.69%
2023/11/24	1	21.70	17	21.65	21.65	-16	419	-3.82%
2023/11/22	1	21.60	0	0.00	21.80	1	412	0.24%
2023/11/20	14	21.69	1	21.80	21.55	13	439	2.96%
2023/11/16	0	21.45	1	21.40	21.45	-1	463	-0.22%
2023/11/15	2	21.25	4	21.09	21.50	-2	462	-0.43%
2023/11/14	1	20.55	3	20.67	20.50	-2	441	-0.45%
2023/11/13	42.2	20.45	3	20.28	20.70	39.2	439	8.90%
2023/11/10	22	20.77	32	20.70	20.55	-10	415	-2.41%
2023/11/09	0	0.00	0	19.00	19.10	0	336	0.00%
2023/11/08	1	19.10	0	0.00	19.15	1	353	0.28%
2023/10/31	2	19.45	0	0.00	19.00	2	407	0.49%
2023/10/30	0	19.10	0	0.00	19.45	0	410	0.00%
2023/10/27	1	19.20	0	0.00	19.00	1	413	0.24%
2023/10/25	0	0.00	2	18.95	19.00	-2	418	-0.48%
2023/10/17	1	18.50	0	0.00	18.50	1	437	0.23%
2023/10/16	6	18.49	0	0.00	18.55	6	441	1.36%
2023/10/11	6	18.55	0	0.00	18.55	6	460	1.30%
2023/10/06	10	18.60	1	18.65	18.65	9	461	1.95%
2023/10/05	1	18.55	0	0.00	18.65	1	462	0.22%
2023/10/04	2	18.60	0	18.75	18.70	2	465	0.43%
2023/10/02	0	0.00	0	18.80	18.75	0	475	0.00%
2023/09/28	0.1	18.75	0	18.90	18.75	0.1	481	0.02%
2023/09/22	0	18.85	0	0.00	18.70	0	494	0.00%
2023/09/21	0	18.94	0	0.00	18.75	0	498	0.00%
2023/09/20	0	19.00	0	0.00	18.70	0	501	0.00%
2023/09/18	5	18.80	0	0.00	18.80	5	513	0.97%
2023/09/07	0	18.55	0	0.00	18.50	0	570	0.00%
2023/09/05	1	18.40	0	0.00	18.40	1	592	0.17%
2023/09/04	0	19.15	0	0.00	18.50	0	608	0.00%
2023/09/01	5	18.60	0	0.00	18.60	5	629	0.79%
2023/08/25	1	18.30	0	0.00	18.25	1	700	0.14%
2023/08/24	2.5	18.55	0	0.00	18.50	2.5	700	0.36%
2023/08/23	2	21.28	6	21.48	21.20	-4	670	-0.60%
2023/08/22	2	21.33	0	0.00	21.35	2	644	0.31%
2023/08/18	1.1	22.10	1	22.00	21.55	0.1	630	0.02%
2023/08/16	1.1	21.00	1	21.00	21.05	0.1	610	0.02%
2023/08/14	5.1	21.15	0	0.00	21.05	5.1	611	0.83%
2023/08/11	1	21.60	1	21.60	21.60	0	596	0.00%
2023/08/10	1.1	21.55	0	0.00	21.50	1.1	593	0.19%
2023/08/09	0.6	21.95	0	0.00	21.80	0.6	586	0.10%
2023/08/08	0.2	22.62	0	0.00	22.65	0.2	554	0.03%
2023/08/07	0	0.00	1	22.60	22.60	-1	563	-0.18%
2023/08/04	0.1	22.55	0	0.00	22.70	0.1	568	0.02%
2023/08/02	0	0.00	10	22.45	22.50	-10	576	-1.73%
2023/08/01	5	22.61	0	0.00	22.60	5	573	0.87%
2023/07/31	0.1	22.80	2	22.95	22.85	-1.9	570	-0.33%
2023/07/27	8.6	22.81	0	0.00	22.90	8.6	567	1.52%
2023/07/26	0.4	22.65	0	0.00	22.70	0.4	572	0.06%
2023/07/24	8.1	22.50	0	0.00	22.60	8.1	573	1.41%
2023/07/21	0.2	22.65	0	0.00	22.80	0.2	568	0.03%
2023/07/20	1	22.60	0	0.00	22.65	1	573	0.18%
2023/07/19	1.2	22.75	0	0.00	22.65	1.2	571	0.21%
2023/07/14	6	22.75	0	22.80	22.75	6	583	1.03%
2023/07/13	0.1	22.75	0	22.70	22.70	0.1	592	0.02%
2023/07/12	0.1	22.85	0	0.00	22.65	0.1	603	0.02%
2023/07/10	0.1	22.74	0	0.00	22.75	0.1	644	0.02%
2023/07/07	4.7	22.72	0	0.00	22.70	4.7	669	0.70%
2023/07/06	2.4	23.00	0	0.00	22.90	2.4	685	0.35%
2023/07/05	0	0.00	3	23.25	23.20	-3	697	-0.43%
2023/07/04	0	0.00	0	23.20	23.25	0	717	0.00%
2023/07/03	0	23.15	0	0.00	23.35	0	733	0.00%
2023/06/30	0.1	22.95	0	0.00	23.00	0.1	761	0.01%
2023/06/29	0	22.90	0	0.00	22.90	0	887	0.00%
2023/06/28	0.1	22.90	0	0.00	22.80	0.1	947	0.01%
2023/06/27	2	22.85	0	0.00	22.80	2	949	0.21%
2023/06/21	0.1	23.25	0	0.00	23.40	0.1	939	0.01%
2023/06/14	0	23.55	1	23.60	23.35	-1	928	-0.11%
2023/06/13	2	23.18	22	23.07	23.25	-20	922	-2.17%
2023/06/12	1	23.30	0	0.00	23.00	1	911	0.11%
2023/06/09	7	23.36	0	0.00	23.30	7	904	0.77%
2023/06/08	1.3	23.12	0	0.00	22.95	1.3	892	0.14%
2023/06/07	0	0.00	1.1	23.50	23.50	-1.1	881	-0.12%
2023/06/06	2	23.10	2	23.03	23.05	0	859	0.00%
2023/06/02	6.2	22.39	1	22.50	22.45	5.2	828	0.62%
2023/06/01	2.3	22.12	0	0.00	22.45	2.3	818	0.28%
2023/05/31	1.2	21.83	0	0.00	22.15	1.2	813	0.15%
2023/05/30	2	21.70	12	21.80	21.75	-10	800	-1.25%
2023/05/29	1	21.70	5	21.68	21.70	-4	792	-0.50%
2023/05/26	0.1	21.50	0	0.00	21.40	0.1	787	0.01%
2023/05/25	0	0.00	12	21.68	21.60	-12	784	-1.53%
2023/05/24	7	21.46	15	21.57	21.65	-8	779	-1.03%
2023/05/23	5	21.37	1	21.40	21.45	4	773	0.52%
2023/05/19	10	21.20	11	21.28	21.25	-1	769	-0.13%
2023/05/18	0	0.00	14.4	21.42	21.45	-14.4	764	-1.88%
2023/05/17	0	0.00	2	21.15	21.15	-2	758	-0.26%
2023/05/16	0.2	21.10	10	21.12	21.10	-9.8	755	-1.30%
2023/05/15	2	21.00	0	0.00	21.05	2	761	0.26%
2023/05/12	0	0.00	1	20.80	21.10	-1	759	-0.13%
2023/05/11	12	20.98	6.2	20.97	20.85	5.8	755	0.77%
2023/05/10	0	21.40	2	21.20	21.35	-2	745	-0.27%
2023/05/09	18	21.24	4	21.30	21.15	14	739	1.89%
2023/05/08	10	21.64	0	0.00	21.55	10	730	1.37%
2023/05/05	2	21.60	27	21.70	21.60	-25	729	-3.43%
2023/05/02	0	0.00	0	21.25	21.60	0	734	0.00%
2023/04/28	0	0.00	2	21.25	21.25	-2	729	-0.27%
2023/04/27	0	21.25	0	21.15	21.20	0	726	0.00%
2023/04/26	3	20.85	0	0.00	21.15	3	722	0.41%
2023/04/24	3	21.28	0	0.00	21.40	3	710	0.42%
2023/04/21	1	21.30	1	21.40	21.05	0	706	0.00%
2023/04/20	0	0.00	1	21.50	21.50	-1	690	-0.14%
2023/04/19	0	0.00	28.4	21.70	21.70	-28.4	687	-4.12%
2023/04/18	0	21.77	11	21.74	21.70	-11	678	-1.62%
2023/04/17	1	21.60	1	21.60	21.60	0	665	0.00%
2023/04/14	3	21.58	0	0.00	21.65	3	651	0.46%
2023/04/13	5.4	21.49	7.2	21.50	21.45	-1.8	642	-0.29%
2023/04/12	3	22.25	2	21.75	22.25	1	604	0.17%
2023/04/11	1	21.60	1	21.70	21.70	0	574	0.00%
2023/04/10	0	21.28	0	0.00	21.25	0	554	0.00%
2023/04/07	6.4	21.40	0	0.00	21.40	6.4	533	1.20%
2023/04/06	3	21.70	8	21.67	21.70	-5	509	-0.98%
2023/03/31	12	21.43	7	21.54	21.50	5	488	1.02%
2023/03/30	57.1	21.54	42	21.57	21.80	15.1	454	3.31%
2023/03/29	0	0.00	22.2	21.60	21.60	-22.2	326	-6.79%
2023/03/28	0	20.00	0	0.00	19.65	0	264	0.00%
2023/03/24	0	19.73	0	0.00	19.60	0	256	0.00%
2023/03/23	0.2	19.46	0	0.00	19.55	0.2	254	0.08%
2023/03/22	0	19.60	1	19.55	19.60	-1	252	-0.40%
2023/03/21	1	19.50	55	19.65	19.60	-54	244	-22.11%
2023/03/15	0	0.00	1	18.85	18.85	-1	230	-0.43%
2023/03/14	0	18.50	2	18.78	18.70	-2	230	-0.87%
2023/03/13	0	0.00	2.1	18.42	18.50	-2.1	230	-0.93%
2023/03/10	0	18.85	3	18.80	18.65	-3	226	-1.32%
2023/03/09	0.3	19.00	0	0.00	19.10	0.3	223	0.13%
2023/03/07	0	19.00	0	0.00	19.05	0	222	0.00%
2023/03/06	0	0.00	0.1	19.00	19.05	-0.1	222	-0.03%
2023/03/03	3.1	19.03	7.3	19.04	19.00	-4.1	218	-1.89%
2023/03/02	1	18.46	5	18.50	18.75	-4	206	-1.92%
2023/03/01	0	18.43	38	18.50	18.45	-38	198	-19.11%
2023/02/24	0	0.00	7	18.50	18.40	-7	198	-3.53%
2023/02/23	0	18.40	0	0.00	18.40	0	196	0.00%
2023/02/22	2	18.25	0	0.00	18.25	2	194	1.03%
2023/02/21	0	0.00	13	18.43	18.40	-13	196	-6.62%
2023/02/20	1	18.40	0	0.00	18.40	1	198	0.51%
2023/02/17	0	0.00	1	18.25	18.20	-1	198	-0.50%
2023/02/14	0	18.00	0	0.00	18.05	0	206	0.00%
2023/02/13	0	18.05	0	0.00	17.90	0	213	0.00%
2023/02/09	0	0.00	10	18.33	18.30	-10	212	-4.71%
2023/02/08	1.3	18.26	43	18.25	18.30	-41.7	213	-19.49%
2023/02/07	0	18.30	12	18.25	18.20	-12	213	-5.62%
2023/02/06	0	18.30	0	0.00	18.25	0	216	0.00%
2023/02/03	2.6	18.38	6	18.20	18.25	-3.5	216	-1.59%
2023/02/02	0	0.00	2	18.35	18.35	-2	215	-0.93%
2023/02/01	8	18.36	1	18.30	18.30	7	210	3.32%
2023/01/31	0	17.90	0	0.00	17.85	0	203	0.00%
2023/01/30	7	17.69	0	0.00	17.70	7	201	3.48%
2023/01/17	0	0.00	1	17.50	17.60	-1	199	-0.50%
2023/01/16	0	17.55	0	0.00	17.55	0	199	0.00%
2023/01/12	13	17.52	5	17.50	17.60	8	201	3.98%
2023/01/11	11	17.50	0	18.05	17.70	11	201	5.47%
2023/01/10	45.2	17.85	0	0.00	17.75	45.2	200	22.48%
2023/01/09	6	17.43	0	0.00	17.45	6	198	3.02%
2023/01/05	0	0.00	0	17.90	17.30	0	205	0.00%
2023/01/04	1	17.35	0	0.00	17.25	1	208	0.48%
2023/01/03	0.1	17.23	0	0.00	17.25	0.1	211	0.07%
2022/12/30	0	0.00	0	17.95	17.25	0	211	0.00%
2022/12/28	2.1	17.31	0	18.95	17.25	2.1	212	1.01%
2022/12/26	0	0.00	0	18.05	17.65	0	216	0.00%
2022/12/23	0	17.80	0	18.40	17.65	0	219	0.00%
2022/12/22	0	17.75	0	0.00	17.85	0	222	0.00%
2022/12/20	0.1	17.50	4	17.46	17.50	-3.9	240	-1.62%
2022/12/19	0	0.00	1	17.80	17.70	-1	253	-0.39%
2022/12/15	0	0.00	1	17.95	18.00	-1	258	-0.39%
2022/12/13	0	0.00	0.3	17.85	17.65	-0.3	259	-0.10%
2022/12/12	0	18.10	0.1	18.10	17.70	-0.1	260	-0.03%
2022/12/08	0	18.15	0	0.00	18.05	0	256	0.00%
2022/12/07	0	18.30	8	18.17	18.15	-8	257	-3.09%
2022/12/06	9	18.55	0	0.00	18.40	9	257	3.50%
2022/12/05	0	18.95	0	0.00	18.55	0	259	0.00%
2022/12/01	2	18.60	0	0.00	18.70	2	262	0.76%
2022/11/30	1	18.55	0	0.00	18.60	1	266	0.38%
2022/11/28	0	18.40	6	18.33	18.50	-6	277	-2.16%
2022/11/25	0	19.00	0	0.00	18.40	0	285	0.00%
2022/11/24	0	0.00	0	18.50	18.35	0	289	0.00%
2022/11/23	0	18.95	7	18.30	18.25	-7	292	-2.39%
2022/11/18	5	18.20	0	0.00	18.10	5	318	1.57%
2022/11/17	0	18.35	0	18.70	18.30	0	330	-0.01%
2022/11/15	0	0.00	1	18.40	18.40	-1	357	-0.28%
2022/11/14	1	18.30	0	0.00	18.45	1	423	0.24%
2022/11/11	1	18.35	1	18.25	18.20	0	494	0.00%
2022/11/10	1	18.25	0	0.00	18.25	1	500	0.20%
2022/11/09	0	18.50	0	0.00	18.10	0	530	0.00%
2022/11/08	0	0.00	2	17.93	17.95	-2	542	-0.37%
2022/11/04	0	17.70	0	0.00	17.75	0	552	0.01%
2022/11/01	1	17.40	0	0.00	17.40	1	566	0.18%
2022/10/31	0	17.20	1	17.20	17.25	-1	575	-0.17%
2022/10/28	0	17.35	1	17.05	17.05	-1	583	-0.17%
2022/10/27	1	17.35	0	0.00	17.30	1	588	0.17%
2022/10/26	0	0.00	6	17.10	17.00	-6	592	-1.01%
2022/10/25	0	0.00	1	16.90	16.90	-1	597	-0.17%
2022/10/24	1	16.95	7.2	16.85	16.80	-6.2	598	-1.04%
2022/10/21	0	16.95	0	0.00	16.70	0	603	0.00%
2022/10/20	0	0.00	1	16.60	16.65	-1	605	-0.17%
2022/10/19	0	17.10	1	16.95	16.80	-1	610	-0.16%
2022/10/18	1	16.85	0	0.00	16.80	1	613	0.16%
2022/10/17	0	16.60	0	0.00	16.65	0	620	0.00%
2022/10/14	1	16.70	0	0.00	16.70	1	626	0.16%
2022/10/13	1	15.90	0	0.00	16.10	1	632	0.16%
2022/10/12	2	16.93	0	0.00	16.85	2	636	0.31%
2022/10/11	1.1	16.86	1.2	16.81	16.80	-0.1	649	-0.01%
2022/10/06	0	17.70	0	0.00	17.30	0	698	0.00%
2022/10/05	1	17.40	0	0.00	17.30	1	710	0.14%
2022/10/04	1	17.15	0.1	17.35	17.35	0.9	729	0.12%
2022/09/28	2	16.83	0	0.00	16.50	2	776	0.26%
2022/09/27	0	0.00	1	17.15	17.30	-1	776	-0.13%
2022/09/26	3	17.25	0	18.00	17.10	3	788	0.38%
2022/09/23	1	17.95	1.4	18.14	17.95	-0.4	793	-0.05%
2022/09/22	0	18.90	0	18.90	18.20	0	798	0.00%
2022/09/21	1	18.05	0	0.00	18.10	1	799	0.13%
2022/09/20	2	18.15	0	0.00	18.20	2	799	0.25%
2022/09/19	1	18.20	0	0.00	18.10	1	802	0.12%
2022/09/16	2	18.48	1	18.40	18.45	1	804	0.12%
2022/09/15	0	0.00	0.1	19.90	18.60	-0.1	809	-0.01%
2022/09/13	5	18.75	0	0.00	18.80	5	818	0.61%
2022/09/07	0	0.00	0.1	18.70	18.25	-0.1	830	-0.01%
2022/09/06	1	18.40	3	18.57	18.40	-2	829	-0.24%
2022/09/05	3	18.88	1	18.85	18.70	2	826	0.24%
2022/09/02	1	19.10	1	19.20	19.15	0	828	0.00%
2022/09/01	8	19.11	0	0.00	19.10	8	827	0.97%
2022/08/31	1	19.45	0	0.00	19.50	1	819	0.12%
2022/08/30	2	19.20	1	19.30	19.45	1	816	0.12%
2022/08/29	1	19.15	1	19.30	19.20	0	815	0.00%
2022/08/26	1	19.55	0	0.00	19.75	1	812	0.12%
2022/08/25	1.5	19.49	3	19.38	19.35	-1.5	806	-0.19%
2022/08/24	1	19.54	1	19.35	19.35	0	811	0.00%
2022/08/23	1	19.55	1	19.55	19.55	0	803	0.00%
2022/08/22	7	19.86	3	19.77	19.75	4	795	0.50%
2022/08/19	7	20.18	13.5	20.08	20.00	-6.5	778	-0.84%
2022/08/18	38	19.88	35.8	19.79	19.80	2.3	718	0.31%
2022/08/17	2	18.40	4	18.49	18.45	-2	657	-0.30%
2022/08/16	6	18.43	10	18.48	18.40	-4	664	-0.60%
2022/08/15	21	19.19	3	18.98	18.85	18	637	2.82%
2022/08/12	10	18.50	2	18.85	18.85	8	631	1.27%
2022/08/11	2	18.40	0	0.00	18.40	2	629	0.32%
2022/08/10	0	18.20	1	18.25	18.20	-1	640	-0.15%
2022/08/09	0	0.00	1	18.00	18.05	-1	650	-0.15%
2022/08/08	6	18.10	0	0.00	18.05	6	675	0.89%
2022/08/05	0	18.20	0	0.00	18.05	0	679	0.00%
2022/08/04	0	17.81	0	0.00	17.65	0	680	0.00%
2022/08/03	1	18.10	6	18.12	17.95	-5	700	-0.71%
2022/07/28	1	18.50	0	0.00	18.45	1	715	0.14%
2022/07/27	0	0.00	2	18.43	18.45	-2	720	-0.28%
2022/07/26	3	18.42	34	18.25	18.25	-31	721	-4.30%
2022/07/25	30	18.65	0	0.00	18.65	30	722	4.15%
2022/07/22	31	18.60	0	0.00	18.80	31	723	4.29%
2022/07/18	2	18.25	1	18.35	18.35	1	716	0.14%
2022/07/15	9	20.13	1	20.20	20.00	8	702	1.14%
2022/07/13	1	19.55	0	0.00	19.50	1	661	0.15%
2022/07/12	3.1	19.39	2	19.20	19.20	1.1	663	0.16%
2022/07/11	4.1	20.46	3	20.63	20.25	1.1	647	0.17%
2022/07/07	1	20.70	0	0.00	20.85	1	615	0.16%
2022/07/05	1	21.00	1	20.95	20.95	0	640	0.00%
2022/07/01	3.1	21.00	5	20.85	20.60	-1.9	645	-0.29%
2022/06/30	0.2	22.00	0	0.00	22.00	0.2	649	0.03%
2022/06/28	0	0.00	7	22.90	22.90	-7	669	-1.04%
2022/06/27	1	23.05	0	0.00	23.05	1	691	0.14%
2022/06/24	2	22.85	55.8	22.84	22.65	-53.8	722	-7.44%
2022/06/20	0	0.00	1	22.80	22.50	-1	967	-0.10%
2022/06/16	1	23.85	1	23.80	23.55	0	1,050	0.00%
2022/06/14	1	23.90	0	0.00	23.90	1	1,102	0.09%
2022/06/13	1	24.05	3	24.07	24.00	-2	1,120	-0.18%
2022/06/10	1	24.70	0	0.00	24.70	1	1,131	0.09%
2022/06/09	2	24.85	6	24.91	24.85	-4	1,162	-0.34%
2022/06/08	1	25.20	0	0.00	25.00	1	1,177	0.08%
2022/06/07	1	24.95	0	0.00	25.00	1	1,184	0.08%
2022/06/06	2	25.15	1	25.15	25.10	1	1,187	0.08%
2022/06/02	6	25.29	2	25.28	25.20	4	1,198	0.33%
2022/06/01	0	0.00	16.1	25.18	25.20	-16.1	1,210	-1.33%
2022/05/31	2	24.95	2	24.90	25.00	0	1,207	0.00%
2022/05/27	8	24.86	1	24.90	24.85	7	1,242	0.56%
2022/05/26	39	24.88	0.2	25.00	24.75	38.9	1,261	3.08%
2022/05/25	1	25.05	0.1	25.05	24.90	1	1,264	0.08%
2022/05/24	0	0.00	14.1	24.92	24.85	-14.1	1,273	-1.10%
2022/05/23	16	24.78	5	24.86	24.75	11	1,265	0.87%
2022/05/20	17	24.84	26	24.97	24.80	-9	1,275	-0.71%
2022/05/19	23	24.58	14	24.85	24.85	9	1,280	0.70%
2022/05/18	2	24.90	0.2	24.90	24.90	1.9	1,293	0.14%
2022/05/17	9	24.20	11	24.53	24.90	-2	1,289	-0.16%
2022/05/16	60	24.71	89	24.56	24.30	-29	1,290	-2.25%
2022/05/13	2	24.23	71	24.19	24.00	-69	1,268	-5.44%
2022/05/12	40	23.94	6	24.24	23.85	34	1,263	2.69%
2022/05/11	30.2	24.12	139	24.45	24.10	-108.8	1,257	-8.65%	大賣/鉅額交易
2022/05/10	22	23.55	0	0.00	24.25	22	1,240	1.77%
2022/05/09	38	24.08	0	0.00	23.80	38	1,237	3.07%
2022/05/06	11	24.02	1	24.20	24.10	10	1,245	0.80%
2022/05/05	26	24.43	24	24.65	24.50	2	1,246	0.16%
2022/05/04	0	24.25	39	24.21	24.35	-39	1,242	-3.14%
2022/05/03	0	0.00	12	23.73	23.80	-12	1,244	-0.96%
2022/04/29	54	23.74	13	23.72	23.75	41	1,254	3.27%
2022/04/28	0	0.00	30	23.27	23.40	-30	1,267	-2.37%
2022/04/27	28.2	22.69	10	22.85	22.85	18.2	1,267	1.44%
2022/04/26	6	23.36	6	23.54	23.40	0	1,260	0.00%
2022/04/25	3.3	23.27	2	23.28	23.30	1.3	1,267	0.10%
2022/04/21	0	0.00	1	24.00	24.00	-1	1,276	-0.08%
2022/04/20	0	24.23	0	0.00	23.95	0	1,284	0.00%
2022/04/19	0	24.03	2	23.90	23.95	-2	1,303	-0.15%
2022/04/18	2	23.43	0	0.00	23.50	2	1,345	0.15%
2022/04/15	28	23.87	2	23.98	23.85	26	1,391	1.87%
2022/04/14	14	24.00	4	24.16	24.00	10	1,403	0.71%
2022/04/13	1	23.95	8	24.02	24.10	-7	1,403	-0.50%
2022/04/12	19.1	23.84	0	0.00	23.80	19.1	1,410	1.35%
2022/04/11	1	24.05	5	24.22	24.05	-4	1,402	-0.29%
2022/04/08	1	24.05	0	0.00	23.85	1	1,397	0.07%
2022/04/07	0	24.20	1	24.15	23.70	-1	1,405	-0.07%
2022/04/06	3.1	23.82	0	0.00	23.70	3.1	1,389	0.22%
2022/04/01	6.2	23.71	0	0.00	24.05	6.2	1,384	0.44%
2022/03/31	10.2	23.96	1	24.20	23.90	9.2	1,385	0.66%
2022/03/30	1.2	24.11	1	24.00	24.10	0.2	1,374	0.02%
2022/03/29	24.1	24.11	9	24.03	23.95	15.1	1,369	1.10%
2022/03/28	112.3	24.18	7	24.25	24.20	105.3	1,341	7.85%	大買/鉅額交易
2022/03/25	100.1	25.72	4.8	25.67	25.65	95.3	1,263	7.55%
2022/03/24	0	0.00	3	28.32	28.50	-3	1,156	-0.26%
2022/03/23	2	28.03	2	28.08	28.25	0	1,142	0.00%
2022/03/22	3	27.33	1	27.75	27.90	2	1,118	0.18%
2022/03/21	3.5	27.40	8	27.36	27.40	-4.5	1,096	-0.41%
2022/03/18	5	26.51	10	26.70	26.60	-5	1,063	-0.47%
2022/03/17	0	0.00	2	26.00	25.95	-2	1,036	-0.19%
2022/03/16	3	25.48	10	25.60	25.60	-7	1,045	-0.67%
2022/03/15	15	25.80	0	0.00	25.75	15	1,059	1.42%
2022/03/14	2	25.98	10.2	26.18	26.35	-8.2	1,118	-0.73%
2022/03/11	1.3	25.66	0	0.00	25.50	1.3	1,161	0.11%
2022/03/09	0	24.70	1	24.70	24.80	-1	1,287	-0.08%
2022/03/08	3	24.05	5	24.16	23.80	-2	1,424	-0.14%
2022/03/07	13	24.58	2	24.58	24.65	11	1,594	0.69%
2022/03/04	2	25.58	1	25.75	25.55	1	1,733	0.06%
2022/03/03	2	26.20	2	26.00	25.80	0	1,784	0.00%
2022/03/02	2	25.45	13	25.66	25.95	-11	1,833	-0.60%
2022/03/01	0	0.00	1	25.20	25.45	-1	1,902	-0.05%
2022/02/25	0	0.00	2	25.00	24.85	-2	1,906	-0.10%
2022/02/24	8	24.38	2	25.00	24.40	6	1,925	0.31%
2022/02/23	7	25.08	1	25.15	25.20	6	1,955	0.31%
2022/02/22	6	24.73	0	0.00	24.95	6	1,975	0.30%
2022/02/21	2	25.43	22	25.33	25.40	-20	1,976	-1.01%
2022/02/18	0	25.25	12	25.10	25.25	-12	1,977	-0.61%
2022/02/17	1	25.05	9.5	25.13	24.75	-8.5	1,968	-0.43%
2022/02/16	0	0.00	30	24.85	24.85	-30	1,986	-1.51%
2022/02/10	1	24.60	6	24.70	24.80	-5	2,031	-0.25%
2022/02/09	0	0.00	8	24.40	24.45	-8	2,032	-0.39%
2022/01/26	0	0.00	1	23.05	22.95	-1	2,025	-0.05%
2022/01/25	2	22.98	0	0.00	22.95	2	2,024	0.10%
2022/01/24	3	22.95	0	0.00	23.35	3	2,015	0.15%
2022/01/21	10	23.79	1	23.60	23.55	9	2,004	0.45%
2022/01/20	1	24.20	0	0.00	24.30	1	2,001	0.05%
2022/01/19	1	24.55	1	24.45	24.40	0	2,008	0.00%
2022/01/17	2	24.30	1	24.35	24.65	1	2,006	0.05%
2022/01/14	6	24.09	13	24.11	24.20	-7	2,002	-0.35%
2022/01/13	3	24.42	0	0.00	24.35	3	1,992	0.15%
2022/01/12	6	24.55	0	0.00	24.50	6	1,987	0.30%
2022/01/11	6	25.03	3	25.12	25.05	3	1,969	0.15%
2022/01/10	5	24.86	34	24.51	24.95	-29	1,921	-1.51%
2022/01/07	6	23.52	0	0.00	23.50	6	1,865	0.32%
2022/01/06	2	23.95	1	23.80	23.90	1	1,854	0.05%
2022/01/05	10	24.10	0	0.00	24.00	10	1,855	0.54%
2021/12/30	2	24.58	0	0.00	24.60	2	1,835	0.11%
2021/12/29	3	24.32	1	24.30	24.40	2	1,822	0.11%
2021/12/28	25	24.36	0	0.00	24.35	25	1,825	1.37%
2021/12/27	2	24.13	0	0.00	24.25	2	1,819	0.11%
2021/12/24	0	0.00	2	24.10	24.05	-2	1,822	-0.11%
2021/12/23	3	24.15	4	24.18	24.05	-1	1,819	-0.05%
2021/12/22	0	24.10	2	24.00	23.95	-2	1,813	-0.11%
2021/12/21	4	23.84	1	23.80	23.85	3	1,815	0.17%
2021/12/20	1	23.85	2	23.85	23.85	-1	1,815	-0.06%
2021/12/17	5	23.60	4.1	23.62	23.50	1	1,808	0.05%
2021/12/15	0	0.00	5	23.57	23.90	-5	1,798	-0.28%
2021/12/14	8	23.38	8	23.49	23.30	0	1,789	0.00%
2021/12/13	6	23.85	13.5	23.94	23.95	-7.5	1,771	-0.42%
2021/12/10	4	23.86	1	23.85	23.75	3	1,760	0.17%
2021/12/09	8	23.99	1	24.01	24.10	7	1,747	0.40%
2021/12/08	40	24.32	11.2	24.41	24.10	28.8	1,715	1.68%
2021/12/07	11	25.01	3.3	24.85	25.20	7.7	1,637	0.47%
2021/12/06	13	24.58	8	24.57	24.45	5	1,566	0.32%
2021/12/03	25.2	25.08	61.1	24.67	24.65	-35.8	1,557	-2.30%
2021/12/02	25.7	27.13	20.8	27.18	25.65	4.9	1,447	0.34%
2021/12/01	91.1	27.99	91	28.07	28.50	0.1	1,312	0.01%
2021/11/30	9	28.25	20.3	28.19	28.60	-11.3	1,136	-1.00%
2021/11/29	7	25.77	12	25.52	26.00	-5	992	-0.50%
2021/11/26	27	26.22	21.6	25.90	26.40	5.4	939	0.57%
2021/11/25	61.2	26.01	16.2	25.69	25.55	45	880	5.11%
2021/11/24	0	0.00	4	24.53	25.00	-4	793	-0.50%
2021/11/23	5	24.36	3	24.93	24.25	2	784	0.26%
2021/11/22	3	25.10	1.3	25.09	25.05	1.7	786	0.21%
2021/11/19	13	24.22	16.5	23.99	24.15	-3.5	765	-0.46%
2021/11/18	5	23.95	6.1	23.65	23.65	-1.1	758	-0.14%
2021/11/16	2	23.40	2	23.65	23.40	0	752	0.00%
2021/11/15	0	0.00	4.3	23.63	23.60	-4.3	750	-0.57%
2021/11/12	7	22.75	0	0.00	22.85	7	737	0.95%
2021/11/11	3	23.18	10.1	23.25	23.05	-7.1	734	-0.96%
2021/11/10	16.1	23.16	3.4	23.22	23.25	12.7	734	1.73%
2021/11/09	2	22.43	2	22.60	22.80	0	721	-0.01%
2021/11/08	5	22.55	1	22.40	22.50	4	739	0.54%
2021/11/05	2	21.90	0	0.00	22.00	2	834	0.24%
2021/11/04	2	22.00	0	0.00	21.80	2	865	0.23%
2021/11/03	0	0.00	0.1	21.95	21.95	-0.1	905	-0.01%
2021/11/02	4	21.78	0.1	21.85	21.70	3.9	938	0.42%
2021/10/27	0	0.00	1.1	21.45	21.55	-1.1	996	-0.11%
2021/10/26	0	0.00	0.1	20.65	21.00	-0.1	1,011	-0.01%
2021/10/25	0	0.00	1	20.60	20.65	-1	1,028	-0.10%
2021/10/22	0	0.00	0	20.45	20.50	0	1,068	0.00%
2021/10/21	0	0.00	3	20.60	20.40	-3	1,111	-0.27%
2021/10/18	0.6	20.25	0	0.00	20.30	0.6	1,211	0.05%
2021/10/14	1	19.65	1	19.80	19.70	0	1,254	0.00%
2021/10/13	1	19.65	0	0.00	19.80	1	1,278	0.08%
2021/10/12	0	0.00	1	20.25	20.25	-1	1,319	-0.08%
2021/10/08	1	20.25	2	20.30	20.25	-1	1,349	-0.07%
2021/10/07	2	19.80	0.5	20.10	20.20	1.5	1,398	0.11%
2021/10/06	1	19.45	0	0.00	19.50	1	1,425	0.07%
2021/10/05	3	19.18	6.1	19.29	19.55	-3.1	1,454	-0.21%
2021/10/04	3	19.38	3	19.47	19.10	0	1,498	0.00%
2021/10/01	3	19.83	0.1	19.95	19.60	2.9	1,503	0.19%
2021/09/30	0	0.00	0.2	20.00	20.25	-0.2	1,501	-0.01%
2021/09/23	2	20.25	0.2	20.50	20.25	1.9	1,567	0.12%
2021/09/16	3	21.20	0	0.00	21.10	3	1,591	0.19%
2021/09/15	1	21.15	0	0.00	21.20	1	1,615	0.06%
2021/09/13	0	21.95	0	0.00	21.45	0	1,622	0.00%
2021/09/09	0	0.00	5	21.50	21.40	-5	1,653	-0.30%
2021/09/08	1	21.55	30.3	21.10	21.10	-29.3	1,676	-1.75%
2021/09/06	0	0.00	1	23.30	22.45	-1	1,666	-0.06%
2021/09/03	2	23.00	2	23.20	23.05	0	1,671	0.00%
2021/09/02	1	22.90	0	0.00	22.90	1	1,666	0.06%
2021/09/01	3	23.10	2	23.15	22.90	1	1,662	0.06%
2021/08/31	0	23.15	0	0.00	23.25	0	1,659	0.00%
2021/08/30	1	23.60	0	0.00	23.60	1	1,661	0.06%
2021/08/27	1	23.00	3	23.60	23.25	-2	1,659	-0.12%
2021/08/25	3	23.95	0	0.00	23.80	3	1,628	0.18%
2021/08/24	5	23.95	0	0.00	23.85	5	1,614	0.31%
2021/08/23	0.1	24.05	1	24.25	24.00	-0.9	1,605	-0.06%
2021/08/13	0	22.60	1	22.45	22.30	-1	1,582	-0.06%
2021/08/12	3	22.62	0	0.00	22.80	3	1,579	0.19%
2021/08/11	32	24.00	15.2	24.15	23.05	16.8	1,570	1.07%
2021/08/10	2	24.45	0	0.00	24.15	2	1,488	0.14%
2021/08/09	10.2	24.85	6	24.98	25.15	4.2	1,481	0.28%
2021/08/05	1	24.80	0	0.00	24.85	1	1,463	0.07%
2021/08/04	0	0.00	1	24.85	24.70	-1	1,505	-0.07%
2021/08/03	3	24.60	1	24.70	24.80	2	1,528	0.13%
2021/08/02	8	24.45	18	24.30	24.35	-10	1,537	-0.65%
2021/07/30	0.1	23.50	0	0.00	23.20	0.1	1,530	0.00%
2021/07/29	1	24.25	0	0.00	24.00	1	1,532	0.07%
2021/07/28	10.2	23.12	4	24.03	24.20	6.2	1,540	0.40%
2021/07/27	3	24.35	0	0.00	24.10	3	1,577	0.19%
2021/07/26	3.1	24.61	1	24.60	24.60	2.1	1,623	0.13%
2021/07/21	3.1	23.48	4	23.75	23.85	-0.9	2,273	-0.04%
2021/07/20	8	23.21	0	0.00	23.15	8	2,279	0.35%
2021/07/19	0	0.00	6	23.52	23.65	-6	2,290	-0.26%
2021/07/16	2	23.25	3	23.08	23.25	-1	2,299	-0.04%
2021/07/15	3	22.82	0	0.00	22.75	3	2,268	0.13%
2021/07/14	1.1	22.90	10	23.10	23.05	-9	2,260	-0.40%
2021/07/13	0	0.00	5	22.20	22.25	-5	2,243	-0.22%
2021/07/12	0	0.00	5	22.61	22.85	-5	2,232	-0.22%
2021/07/09	7.1	22.44	19	22.44	22.35	-12	2,229	-0.54%
2021/07/08	1	21.50	2	21.62	21.80	-1	2,259	-0.04%
2021/07/07	3	21.40	1	21.90	21.25	2	2,349	0.09%
2021/07/06	3	21.72	0	0.00	21.65	3	2,477	0.12%
2021/07/05	10	22.12	1	22.20	22.00	9	2,520	0.36%
2021/07/02	2	21.75	9	21.54	21.75	-7	2,548	-0.27%
2021/07/01	2	21.30	2	21.25	21.10	0	2,752	0.00%
2021/06/30	4	21.15	2	21.25	21.20	2	2,928	0.07%
2021/06/28	0	0.00	2	21.18	21.30	-2	2,972	-0.07%
2021/06/25	0	0.00	1	21.30	21.00	-1	3,052	-0.03%
2021/06/24	9	21.14	1	21.00	21.45	8	3,126	0.26%
2021/06/23	0	0.00	11	20.61	20.70	-11	3,117	-0.35%
2021/06/22	0	0.00	6	20.70	20.60	-6	3,115	-0.19%
2021/06/18	1	20.95	1	21.30	20.95	0	3,111	0.00%
2021/06/17	2	20.95	5	20.88	21.00	-3	3,118	-0.10%
2021/06/16	5	20.56	2	20.68	20.40	3	3,120	0.10%
2021/06/11	5	20.47	0	0.00	20.45	5	3,138	0.16%
2021/06/10	2	20.40	0	0.00	20.25	2	3,159	0.06%
2021/06/07	2	20.03	2	20.50	20.60	0	3,259	0.00%
2021/06/03	3	20.35	2	20.45	20.50	1	3,301	0.03%
2021/06/02	2	20.30	0	0.00	20.25	2	3,337	0.06%
2021/06/01	0	0.00	7	20.54	20.50	-7	3,381	-0.21%
2021/05/31	12	20.27	0	0.00	20.20	12	3,453	0.35%
2021/05/28	0	0.00	0	20.20	20.20	0	3,508	0.00%
2021/05/27	0	0.00	10	19.70	19.80	-10	3,742	-0.27%
2021/05/26	1	19.60	2	19.90	19.85	-1	4,000	-0.02%
2021/05/25	2	19.43	8	19.58	19.65	-6	4,275	-0.14%
2021/05/20	2	18.68	1	18.95	18.65	1	4,425	0.02%
2021/05/19	3	18.45	4	18.46	18.70	-1	4,434	-0.02%
2021/05/18	5	17.60	2	18.70	18.50	3	4,419	0.07%
2021/05/17	0	0.00	2	17.05	17.00	-2	4,403	-0.05%
2021/05/14	6	18.69	2	18.98	18.70	4	4,374	0.09%
2021/05/13	3	18.98	7	18.74	18.80	-4	4,348	-0.09%
2021/05/12	7	19.04	43.4	19.38	19.10	-36.4	4,310	-0.84%
2021/05/11	18	20.53	8	20.89	20.75	10	4,256	0.23%
2021/05/10	4	22.55	22	22.55	22.40	-18	4,219	-0.43%
2021/05/07	14	22.21	7	21.91	22.50	7	4,195	0.17%
2021/05/06	3	21.45	1.1	21.41	21.40	1.9	4,174	0.05%
2021/05/05	14	21.31	2	20.95	21.10	12	4,152	0.29%
2021/05/04	37	21.64	16	21.21	20.90	21	4,132	0.51%
2021/05/03	14	23.43	4	23.06	22.60	10	4,087	0.24%
2021/04/29	26	25.31	34	25.05	24.85	-8	4,015	-0.20%
2021/04/28	48	25.59	115	25.52	26.05	-67	3,866	-1.73%	大賣/
2021/04/27	15	23.04	72	22.89	23.70	-57	3,400	-1.68%
2021/04/26	20	21.92	3	21.75	21.70	17	3,268	0.52%
2021/04/23	3	21.20	4	21.33	21.50	-1	3,238	-0.03%
2021/04/22	40	21.10	1	21.40	20.95	39	3,217	1.21%
2021/04/21	28	21.30	1	21.30	21.30	27	3,184	0.85%
2021/04/20	17	21.32	4.1	21.46	21.50	12.9	3,172	0.41%
2021/04/19	32	21.00	54	21.10	21.15	-22	3,153	-0.70%
2021/04/16	8	21.22	0	21.53	21.25	8	3,120	0.26%
2021/04/15	9	21.42	4	21.60	21.20	5	3,098	0.16%
2021/04/14	31	20.97	35	21.27	21.40	-4	3,068	-0.13%
2021/04/13	63	22.73	68	22.73	22.25	-5	2,991	-0.17%
2021/04/12	12	22.86	8	22.83	23.35	4	2,883	0.14%
2021/04/09	8	21.39	4	21.34	21.25	4	2,740	0.15%
2021/04/08	10	21.95	13	21.94	21.85	-3	2,681	-0.11%
2021/04/07	19	21.98	11.1	21.83	22.30	7.9	2,618	0.30%
2021/04/06	12	20.61	13.2	20.39	20.95	-1.2	2,388	-0.05%
2021/04/01	3	19.12	17	19.12	19.05	-14	2,202	-0.64%
2021/03/31	1	18.90	2	19.08	18.95	-1	2,165	-0.05%
2021/03/30	18	19.36	24	19.47	19.30	-6	2,140	-0.28%
2021/03/29	19	18.88	6	18.98	19.40	13	2,048	0.63%
2021/03/26	6	18.40	1	18.35	18.40	5	1,952	0.26%
2021/03/25	0	0.00	3	18.40	18.45	-3	1,930	-0.16%
2021/03/24	0	0.00	8	18.48	18.45	-8	1,917	-0.42%
2021/03/23	6	18.37	5	18.30	18.25	1	1,906	0.05%
2021/03/22	4	18.61	2	18.75	18.65	2	1,889	0.11%
2021/03/19	1	18.60	4	18.76	18.60	-3	1,865	-0.16%
2021/03/18	1	18.40	5	18.55	18.40	-4	1,834	-0.22%
2021/03/17	6	18.55	0	18.70	18.45	6	1,818	0.33%
2021/03/16	11.1	18.52	3	18.50	18.60	8.1	1,800	0.45%
2021/03/15	11	18.69	24	18.65	18.60	-13	1,767	-0.74%
2021/03/12	2	17.63	19	17.84	18.00	-17	1,698	-1.00%
2021/03/11	19	17.67	3	17.70	17.60	16	1,684	0.95%
2021/03/10	2	18.00	2.1	17.94	17.55	-0.1	1,663	0.00%
2021/03/09	1.1	17.27	0	0.00	17.50	1.1	1,632	0.07%
2021/03/08	8	17.89	0	0.00	17.70	8	1,611	0.50%
2021/03/05	9	18.29	36	18.31	17.95	-27	1,581	-1.71%
2021/03/04	7	18.38	2	18.48	18.40	5	1,529	0.33%
2021/03/03	0.1	17.89	11	17.90	17.90	-10.9	1,444	-0.75%
2021/03/02	56.2	19.46	41	19.42	18.50	15.2	1,377	1.10%
2021/02/26	65	18.95	43.4	19.09	19.40	21.6	1,134	1.91%
2021/02/25	55.1	18.30	26.7	18.43	18.50	28.4	880	3.22%
2021/02/24	9	15.99	5	15.91	16.85	4	602	0.66%
2021/02/23	0	0.00	11	15.25	15.35	-11	454	-2.42%
2021/02/22	14	15.12	0	0.00	15.10	14	444	3.15%
2021/02/19	0	0.00	7	15.15	15.15	-7	422	-1.66%
2021/02/17	1	14.60	12	14.63	14.65	-11	391	-2.81%
2021/02/05	0	14.45	0	0.00	14.25	0	382	0.00%
2021/02/04	2	14.25	0	0.00	14.20	2	382	0.52%
2021/02/03	3	14.30	5	14.43	14.30	-2	380	-0.53%
2021/02/02	5	14.22	0	0.00	14.30	5	383	1.30%
2021/02/01	5	14.14	6	14.29	14.25	-1	381	-0.26%
2021/01/29	3	14.58	0	0.00	14.40	3	379	0.79%
2021/01/28	2	14.55	1	14.55	14.55	1	372	0.27%
2021/01/26	3	15.02	0	0.00	14.95	3	357	0.84%
2021/01/25	2	15.00	42	15.01	15.15	-40	344	-11.60%
2021/01/22	3	14.60	3	14.75	14.85	0	311	0.00%
2021/01/19	20	14.50	0.1	14.35	14.55	19.9	276	7.21%
2021/01/18	10	14.38	0	0.00	14.40	10	271	3.69%
2021/01/15	0	14.55	0.2	14.50	14.30	-0.2	266	-0.07%
2021/01/14	10	14.55	0	0.00	14.50	10	255	3.91%
2021/01/13	0	0.00	15	14.65	14.55	-15	250	-5.99%
2021/01/12	0	0.00	4	14.40	14.55	-4	243	-1.64%
2021/01/11	5	14.40	1	14.50	14.40	4	235	1.70%
2021/01/07	5	14.30	2	14.30	14.35	3	229	1.31%
2021/01/06	12	14.34	0	0.00	14.25	12	227	5.27%
2021/01/05	2	14.40	0	0.00	14.40	2	225	0.89%
2020/12/30	0	0.00	10	14.40	14.40	-10	227	-4.40%
2020/12/29	2	14.45	0	0.00	14.40	2	224	0.89%
2020/12/28	2	14.25	1	14.35	14.40	1	222	0.45%
2020/12/25	7	14.31	0	0.00	14.35	7	221	3.16%
2020/12/18	0	0.00	2	14.55	14.50	-2	221	-0.90%
2020/12/17	0	0.00	1	14.50	14.50	-1	225	-0.44%
2020/12/16	0	0.00	1	14.50	14.55	-1	224	-0.44%
2020/12/15	1	14.25	0	0.00	14.25	1	221	0.45%
2020/12/11	2	14.45	0	0.00	14.25	2	219	0.91%
2020/12/07	0	0.00	2	14.55	14.55	-2	216	-0.92%
2020/11/30	0	0.00	21	14.40	14.45	-21	195	-10.75%
2020/11/27	20	14.35	0	0.00	14.40	20	194	10.27%
2020/11/25	2	14.50	1	14.40	14.40	1	199	0.50%
2020/11/24	5	14.35	25	14.30	14.35	-20	200	-9.96%
2020/11/23	11	14.12	0	0.00	14.35	11	208	5.29%
2020/11/20	10	14.05	0	0.00	14.10	10	217	4.59%
2020/11/16	0	0.00	1.1	13.80	13.75	-1.1	242	-0.44%
2020/11/11	2	13.80	0	0.00	13.75	2	261	0.76%
2020/11/10	0	0.00	1	13.65	13.70	-1	267	-0.37%
2020/11/09	0	13.50	0	0.00	13.50	0	266	0.00%
2020/11/06	1	13.35	0	0.00	13.40	1	269	0.37%
2020/11/03	0	0.00	0.1	13.20	13.10	-0.1	285	-0.02%
2020/11/02	0.1	12.28	2	13.00	13.00	-1.9	298	-0.65%
2020/10/29	0	13.00	0	0.00	12.90	0	300	0.00%
2020/10/28	0	13.10	0	0.00	13.10	0	300	0.00%
2020/10/19	0	0.00	1	13.40	13.30	-1	325	-0.31%
2020/10/15	0	0.00	0.1	13.45	13.45	-0.1	330	-0.03%
2020/10/06	1	12.75	0	0.00	12.80	1	355	0.28%
2020/09/25	0	0.00	3	12.65	12.55	-3	425	-0.71%
2020/09/24	1	13.00	0	0.00	12.80	1	438	0.23%
2020/09/22	1	13.45	0	0.00	13.40	1	442	0.23%
2020/09/18	1	13.70	0	0.00	13.75	1	447	0.22%
2020/09/16	0	13.75	0	0.00	13.75	0	468	0.00%
2020/09/11	0	0.00	40	13.75	13.60	-40	510	-7.84%
2020/09/10	0	13.80	0	0.00	13.80	0	516	0.00%
2020/08/27	1	14.30	2	14.25	14.30	-1	578	-0.17%
2020/08/21	0	0.00	3	15.25	15.30	-3	557	-0.54%
2020/08/20	2	15.00	2	14.95	15.10	0	563	0.00%
2020/08/17	0	0.00	35	15.45	15.45	-35	552	-6.34%
2020/08/07	0	0.00	1	15.55	15.60	-1	559	-0.18%
2020/08/06	1	15.50	0	0.00	15.60	1	556	0.18%
2020/07/27	2	15.10	15	15.15	15.05	-13	588	-2.21%
2020/07/20	0	0.00	1.1	15.25	15.25	-1.1	606	-0.18%
2020/07/16	2	15.38	0	0.00	15.30	2	612	0.33%
2020/07/15	15	15.60	0	0.00	15.40	15	612	2.45%
2020/07/10	8	15.56	5	15.70	15.45	3	618	0.49%
2020/07/07	5	15.65	0	0.00	15.65	5	600	0.83%
2020/07/06	1	15.80	0	0.00	15.80	1	601	0.17%
2020/06/19	1	15.60	0	0.00	15.50	1	611	0.16%
2020/06/18	5	15.48	0	0.00	15.45	5	608	0.82%
2020/06/17	2	15.30	0	0.00	15.30	2	598	0.33%
2020/06/12	1	14.50	0	0.00	14.85	1	611	0.16%
2020/06/11	3	15.00	0	0.00	14.90	3	616	0.49%
2020/06/02	0	0.00	10	15.20	15.15	-10	623	-1.60%
2020/05/26	3	15.00	0	0.00	15.00	3	607	0.49%
2020/05/25	2	14.90	0	0.00	14.95	2	606	0.33%
2020/05/20	0	0.00	10	15.00	14.90	-10	630	-1.59%
2020/05/19	1	15.00	1	15.15	14.95	0	629	0.00%
2020/05/14	2	15.23	0	0.00	15.00	2	616	0.32%
2020/05/13	3	15.50	0	0.00	15.50	3	607	0.49%
2020/05/12	12	15.41	0	0.00	15.70	12	605	1.98%
2020/04/28	24	14.90	0	0.00	14.95	24	616	3.89%
2020/04/27	36	14.90	0	0.00	14.95	36	635	5.67%
2020/04/23	3	14.60	3	14.70	14.70	0	622	0.00%
2020/04/17	3	14.60	9	14.84	14.80	-6	614	-0.98%
2020/04/16	3	14.60	0	0.00	14.85	3	614	0.49%
2020/04/15	6	14.70	3	14.75	14.75	3	610	0.49%
2020/04/14	0	0.00	1	14.70	14.80	-1	609	-0.16%
2020/04/13	1	14.50	0	0.00	14.35	1	606	0.16%
2020/03/13	5	11.50	0	0.00	11.70	5	519	0.96%
2020/01/30	5	14.45	0	0.00	14.40	5	874	0.57%
2020/01/07	0	0.00	0	15.95	15.95	0	1,414	0.00%
2020/01/03	0	0.00	1	16.50	16.20	-1	1,434	-0.07%
2020/01/02	0	0.00	0.2	16.35	16.40	-0.2	1,447	-0.02%
2019/12/26	0	0.00	4	16.20	16.20	-4	1,526	-0.26%
2019/12/25	0	0.00	25.1	16.10	16.10	-25.1	1,533	-1.63%
2019/12/20	2	16.33	2	16.38	16.25	0	1,589	0.00%
2019/12/17	0	0.00	1	16.15	16.15	-1	1,617	-0.06%
2019/12/13	10	15.95	0	0.00	15.95	10	1,640	0.61%
2019/12/11	15	16.37	0	0.00	16.30	15	1,651	0.91%
2019/12/09	1	16.40	0	0.00	16.35	1	1,682	0.06%
2019/12/03	0	0.00	10	16.05	16.15	-10	1,858	-0.54%
2019/12/02	10	15.85	0	0.00	15.85	10	1,865	0.54%
2019/11/29	0	0.00	10	16.38	16.20	-10	1,873	-0.53%
2019/11/28	10	16.25	0	0.00	16.25	10	1,902	0.53%
2019/11/26	0	0.00	2	16.10	16.00	-2	1,964	-0.10%
2019/11/25	3	16.02	0	0.00	16.05	3	2,000	0.15%
2019/11/21	0	0.00	15	15.85	15.85	-15	2,099	-0.71%
2019/11/19	2	16.40	0	0.00	16.35	2	2,158	0.09%
2019/11/18	0	0.00	2	16.45	16.35	-2	2,207	-0.09%
2019/11/15	29	16.31	141	16.25	16.40	-112	2,219	-5.05%	大賣/鉅額交易
2019/11/14	24	17.56	1	17.45	17.60	23	2,155	1.07%
2019/11/13	7	17.46	10	17.43	17.55	-3	2,149	-0.14%
2019/11/12	15	17.15	10	17.20	17.15	5	2,161	0.23%
2019/11/11	10	17.00	10	17.15	17.00	0	2,174	0.00%
2019/11/08	12	17.11	5	16.90	17.15	7	2,193	0.32%
2019/11/07	5	16.45	0	0.00	16.60	5	2,179	0.23%
2019/11/05	3	17.00	0	0.00	16.85	3	2,186	0.14%
2019/11/01	0	0.00	2	17.15	17.25	-2	2,179	-0.09%
2019/10/30	2	16.80	10	16.91	16.75	-8	2,162	-0.37%
2019/10/29	8	16.65	0	0.00	16.65	8	2,160	0.37%
2019/10/28	5	16.75	0	0.00	16.70	5	2,187	0.23%
2019/10/25	0	0.00	12	17.13	16.95	-12	2,186	-0.55%
2019/10/24	16	17.80	0	0.00	17.45	16	2,192	0.73%
2019/10/23	1	17.65	3	17.97	17.70	-2	2,172	-0.09%
2019/10/22	40	17.88	0	0.00	17.80	40	2,203	1.82%
2019/10/21	74	17.12	56	17.15	17.90	18	2,085	0.86%
2019/10/16	1	16.20	6	16.02	16.00	-5	1,901	-0.26%
2019/10/15	1	16.00	0	0.00	16.20	1	1,898	0.05%
2019/10/14	0	0.00	4	15.85	15.95	-4	1,883	-0.21%
2019/10/09	0	0.00	0.1	15.80	15.80	-0.1	1,900	0.00%
2019/10/08	0	0.00	11.8	15.95	16.05	-11.8	1,909	-0.62%
2019/10/07	11	16.10	147	15.98	16.10	-136	1,907	-7.13%	大賣/鉅額交易
2019/10/04	12	15.79	2.4	15.67	15.65	9.6	1,907	0.50%
2019/10/03	3	15.43	5	15.15	15.70	-2	1,959	-0.10%
2019/09/27	6	15.82	4	15.69	15.60	2	2,078	0.10%
2019/09/26	8	15.91	42	15.93	15.95	-34	2,118	-1.60%
2019/09/25	0	0.00	2	15.70	15.70	-2	2,144	-0.09%
2019/09/24	5	15.60	7	15.55	15.95	-2	2,151	-0.09%
2019/09/23	2	15.50	0	0.00	15.50	2	2,144	0.09%
2019/09/20	5	15.80	5	15.60	15.60	0	2,151	0.00%
2019/09/19	0.1	15.60	10	15.65	15.60	-9.9	2,145	-0.46%
2019/09/18	3	15.85	14	16.10	15.80	-11	2,146	-0.51%
2019/09/17	2	16.00	0	0.00	16.10	2	2,136	0.09%
2019/09/12	78	16.28	0	0.00	16.20	78	2,139	3.65%
2019/09/10	12	16.17	2	16.00	16.00	10	2,112	0.47%
2019/09/09	8	16.93	46	16.81	16.30	-38	2,085	-1.82%
2019/09/06	8	16.61	1	16.70	16.70	7	1,991	0.35%
2019/09/05	41	16.10	2	15.90	16.25	39	1,950	2.00%
2019/09/03	0	0.00	11	15.73	15.55	-11	1,922	-0.57%
2019/09/02	124	15.54	105	15.68	15.65	19	1,908	1.00%	大買/大賣/
2019/08/30	16	15.91	7	15.89	15.95	9	1,886	0.48%
2019/08/29	5	16.20	0	0.00	15.85	5	1,865	0.27%
2019/08/28	55	15.47	16	15.28	15.60	39	1,828	2.13%
2019/08/27	32	15.10	1	15.00	15.10	31	1,797	1.72%
2019/08/26	20	16.49	0	0.00	16.10	20	1,793	1.12%
2019/08/23	18	16.72	12	16.58	16.65	6	1,785	0.34%
2019/08/22	1	16.00	0	0.00	16.25	1	1,744	0.06%
2019/08/21	2	15.78	0	0.00	16.25	2	1,716	0.12%
2019/08/20	13	15.62	2	15.60	15.60	11	1,659	0.66%
2019/08/16	3	15.38	0	0.00	15.30	3	1,610	0.19%
2019/08/15	0	0.00	9.1	15.32	15.60	-9.1	1,586	-0.57%
2019/08/14	0	0.00	1	15.30	15.20	-1	1,546	-0.06%
2019/08/13	1	15.20	1	15.00	15.40	0	1,526	0.00%
2019/08/07	0	0.00	1	15.00	14.95	-1	1,496	-0.07%
2019/08/06	1	14.40	0	0.00	14.50	1	1,492	0.07%
2019/07/30	1	15.80	15	15.35	15.60	-14	1,513	-0.92%
2019/07/26	14	16.33	1	16.10	16.25	13	1,444	0.90%
2019/07/25	1	15.90	4	15.85	16.15	-3	1,408	-0.21%
2019/07/24	4	15.84	2	15.65	15.70	2	1,376	0.15%
2019/07/23	2	15.10	0	0.00	15.10	2	1,291	0.15%
2019/07/22	2	15.20	3	15.15	15.10	-1	1,277	-0.08%
2019/07/18	2	14.80	0	0.00	14.70	2	1,247	0.16%
2019/07/16	1	15.10	1	15.05	15.05	0	1,206	0.00%
2019/07/15	1	15.30	0	0.00	15.15	1	1,201	0.08%
2019/07/12	2	15.00	7	15.14	14.90	-5	1,174	-0.43%
2019/07/11	5	15.15	0	0.00	15.20	5	1,157	0.43%
2019/07/10	2	15.00	1	15.00	15.10	1	1,138	0.09%
2019/07/09	0	0.00	41	14.63	14.50	-41	1,090	-3.76%
2019/07/08	15	15.36	10	15.10	15.35	5	1,020	0.49%
2019/07/05	5	14.85	27	14.88	15.10	-22	951	-2.31%
2019/07/04	5	14.30	0	0.00	14.45	5	884	0.57%
2019/07/03	19	14.73	12	14.34	14.20	7	871	0.80%
2019/07/02	9	14.39	1	14.20	14.75	8	811	0.99%
2019/07/01	10	13.90	0	0.00	13.80	10	765	1.31%
2019/06/27	5	13.45	0	0.00	13.55	5	738	0.68%
2019/06/26	2	13.30	0	0.00	13.30	2	728	0.27%
2019/06/25	2	13.20	0	0.00	13.35	2	729	0.27%
2019/06/21	0	0.00	10	12.95	13.05	-10	734	-1.36%
2019/06/20	10	13.10	0	0.00	13.30	10	737	1.36%
2019/06/19	10	12.95	0	0.00	12.90	10	729	1.37%
2019/06/18	0	0.00	5	12.75	12.75	-5	725	-0.69%
2019/06/14	0	0.00	5	12.85	12.80	-5	779	-0.64%
2019/06/11	10	12.76	0	0.00	12.85	10	772	1.29%
2019/06/06	0	0.00	11	12.40	12.25	-11	890	-1.24%
2019/06/05	1	12.65	0	0.00	12.50	1	887	0.11%
2019/06/04	5	12.78	0	0.00	12.55	5	905	0.55%
2019/05/31	0	0.00	1	12.95	13.00	-1	901	-0.11%
2019/05/30	12	12.60	1	12.95	13.05	11	865	1.27%
2019/05/29	11	12.35	0	0.00	12.30	11	804	1.37%
2019/05/28	0	0.00	4	12.14	12.20	-4	777	-0.51%
2019/05/27	1	12.20	10	12.23	12.20	-9	771	-1.17%
2019/05/24	10	12.25	0	0.00	12.20	10	768	1.30%
2019/05/23	5	12.05	0	0.00	12.05	5	761	0.66%
2019/05/20	0	0.00	10	11.95	11.90	-10	751	-1.33%
2019/05/17	5	12.05	5	11.90	11.90	0	752	0.00%
2019/05/16	5	12.20	0	0.00	12.00	5	747	0.67%
2019/05/14	45	12.26	0	0.00	12.35	45	733	6.14%
2019/05/13	0	0.00	5	12.30	12.15	-5	709	-0.70%
2019/05/10	0	0.00	5	12.15	12.00	-5	693	-0.72%
2019/05/09	10	12.00	0	0.00	11.95	10	693	1.44%
2019/05/03	0	0.00	0	11.90	11.95	0	626	0.00%
2019/04/19	0	0.00	2	11.50	11.55	-2	607	-0.33%
2019/04/15	0	11.75	0	0.00	11.80	0	585	0.00%
2019/04/09	0	0.00	0	12.10	12.10	0	574	0.00%
2019/04/08	2	12.05	0	0.00	12.05	2	573	0.35%
2019/03/25	0	12.25	0	0.00	12.20	0	517	0.00%
2019/03/20	0	0.00	4	11.89	12.30	-4	499	-0.80%
2019/03/19	0	0.00	5	11.65	11.60	-5	458	-1.09%
2019/03/13	1	11.80	0	0.00	11.75	1	484	0.21%
2019/03/12	8	12.04	4	11.90	11.70	4	484	0.83%
2019/03/11	2	11.65	0	0.00	11.85	2	353	0.57%
2019/03/08	2	11.65	0	0.00	11.55	2	351	0.57%
2019/03/06	0	11.10	0	0.00	11.10	0	314	0.00%
2019/03/04	0	0.00	2	10.85	10.95	-2	317	-0.63%
2019/02/25	0	11.00	0	0.00	11.05	0	315	0.00%
2019/02/13	0	11.00	0	0.00	11.00	0	342	0.00%
2019/02/11	0	0.00	7	10.75	10.85	-7	348	-2.01%
2019/01/28	0	0.00	1	10.55	10.40	-1	356	-0.28%
2019/01/24	2	10.45	0	0.00	10.45	2	362	0.55%
2019/01/23	7	10.54	0	0.00	10.50	7	368	1.90%
2019/01/04	0	10.45	0	0.00	10.40	0	450	0.00%
2019/01/03	0	10.45	0	0.00	10.45	0	460	0.00%
2018/12/27	0	0.00	3	10.60	10.45	-3	477	-0.63%
2018/12/26	0	0.00	23	10.51	10.40	-23	479	-4.79%
2018/12/25	6	10.49	7	10.64	10.55	-1	480	-0.21%
2018/12/22	0	0.00	1	10.60	10.70	-1	489	-0.20%
2018/12/21	1	10.50	0	0.00	10.75	1	493	0.20%
2018/12/20	7	10.53	0	0.00	10.50	7	497	1.41%
2018/12/19	3	10.80	0	0.00	10.75	3	498	0.60%
2018/12/18	0	10.75	0	0.00	10.75	0	507	0.00%
2018/12/17	17	10.73	0	0.00	10.75	17	515	3.30%
2018/12/13	1	11.70	1	11.35	11.15	0	530	0.00%
2018/12/10	1	10.95	1	10.95	10.85	0	554	0.00%
2018/12/06	2	10.55	6	10.33	10.40	-4	629	-0.64%
2018/12/05	2	10.53	0	10.60	10.60	2	669	0.30%
2018/12/04	2	10.75	0	0.00	10.85	2	700	0.29%
2018/11/15	0	0.00	3	10.20	10.20	-3	1,261	-0.24%
2018/11/13	3	10.27	0	0.00	10.25	3	1,307	0.23%
2018/11/05	1	9.72	0	0.00	10.10	1	1,385	0.07%
2018/11/01	0	0.00	2	9.49	9.56	-2	1,445	-0.14%
2018/10/24	0	0.00	1	9.40	9.40	-1	1,591	-0.06%
2018/10/12	4	9.50	0	0.00	9.64	4	1,589	0.25%
2018/09/26	0	0.00	3	12.20	12.15	-3	1,587	-0.19%
2018/09/20	0	0.00	48	12.12	12.15	-48	1,651	-2.91%
2018/09/19	0	0.00	1	12.40	12.40	-1	1,688	-0.06%
2018/09/18	1	12.50	0	0.00	12.45	1	1,764	0.06%
2018/09/17	1	13.30	0	0.00	13.10	1	1,783	0.06%
2018/09/13	11	13.57	0	0.00	13.15	11	1,789	0.61%
2018/09/12	1	13.20	0	0.00	13.40	1	1,744	0.06%
2018/09/11	33	13.51	2	13.43	13.70	31	1,725	1.80%
2018/09/10	0	0.00	26.1	13.02	13.00	-26.1	1,678	-1.55%
2018/09/07	1	12.60	1	12.60	12.70	0	1,645	0.00%
2018/09/06	2	12.55	1	12.80	12.60	1	1,629	0.06%
2018/09/05	2	13.15	13	13.07	13.00	-11	1,618	-0.68%
2018/09/04	1	13.00	0	0.00	13.00	1	1,616	0.06%
2018/09/03	20	13.85	19	13.53	13.05	1	1,593	0.06%
2018/08/31	8	13.54	4	13.19	13.75	4	1,483	0.27%
2018/08/30	30	12.78	5	12.69	13.00	25	1,353	1.85%
2018/08/29	1	12.15	1	12.35	12.20	0	1,286	0.00%
2018/08/28	6	12.58	0	0.00	12.20	6	1,273	0.47%
2018/08/27	5	12.25	2	12.50	12.50	3	1,246	0.24%
2018/08/24	0	0.00	1	12.00	12.00	-1	1,179	-0.08%
2018/08/21	1	11.85	1	12.00	11.85	0	1,148	0.00%
2018/08/17	0	0.00	1	11.75	11.75	-1	1,102	-0.09%
2018/08/09	2	11.88	8	11.85	11.90	-6	1,070	-0.56%
2018/08/08	2	11.43	0	0.00	11.20	2	1,050	0.19%
2018/08/07	1	11.80	2	11.35	11.35	-1	1,032	-0.10%
2018/08/06	2	11.55	0	0.00	11.20	2	1,005	0.20%
2018/08/03	10	11.80	2	11.63	11.75	8	970	0.82%
2018/08/02	0	0.00	3	11.15	10.80	-3	914	-0.33%
2018/07/25	1	10.30	0	0.00	10.40	1	954	0.10%
2018/07/24	0	0.00	6	10.15	10.25	-6	1,169	-0.51%
2018/07/23	0	0.00	2	10.10	10.25	-2	1,166	-0.17%
2018/07/20	2	10.15	0	0.00	10.10	2	1,156	0.17%
2018/07/19	0	0.00	75	10.21	10.15	-75	1,156	-6.48%
2018/07/16	15	10.95	2	10.98	10.95	13	1,147	1.13%
2018/07/11	0	0.00	3	10.50	10.55	-3	1,129	-0.27%
2018/07/03	10	10.25	4	10.50	10.25	6	1,143	0.52%
2018/06/29	15	12.00	10	11.50	11.45	5	1,102	0.45%
2018/06/28	10	12.00	5	11.70	11.60	5	1,059	0.47%
2018/06/27	54	12.04	10	11.80	11.70	44	1,007	4.37%
2018/06/26	2	11.00	0	0.00	11.95	2	920	0.22%
2018/06/19	0	0.00	5	10.25	10.25	-5	797	-0.63%
2018/06/15	0	0.00	5	10.30	10.35	-5	797	-0.63%
2018/06/14	0	0.00	10	10.65	10.45	-10	795	-1.26%
2018/06/11	17	10.31	22	10.26	10.45	-5	758	-0.66%
2018/06/08	19	10.04	0	0.00	9.96	19	735	2.58%
2018/06/06	5	9.82	0	0.00	9.82	5	726	0.69%
2018/06/04	0	0.00	5	9.92	9.97	-5	714	-0.70%
2018/05/31	0	0.00	10	9.87	9.83	-10	703	-1.42%
2018/05/30	5	9.80	0	0.00	9.82	5	700	0.71%
2018/05/29	10	9.92	3	9.93	10.00	7	689	1.02%
2018/05/28	3	9.63	0	0.00	9.62	3	684	0.44%
2018/05/23	0	0.00	1	9.87	9.95	-1	678	-0.15%
2018/05/22	0	0.00	35	10.19	9.99	-35	674	-5.19%
2018/05/21	1	10.25	11	10.17	10.20	-10	657	-1.52%
2018/05/18	10	9.37	21	9.52	9.68	-11	633	-1.74%
2018/05/17	21	9.70	0	0.00	9.61	21	622	3.37%
2018/05/16	1	9.42	0	0.00	9.42	1	560	0.18%
2018/04/13	7	9.03	6	9.45	8.82	1	203	0.49%
2018/04/12	0	0.00	0.1	9.05	9.05	-0.1	164	-0.09%
2018/04/11	0	0.00	1	8.25	8.23	-1	155	-0.64%
2018/04/10	0	0.00	14	8.41	8.22	-14	152	-9.18%
2018/02/06	3	6.92	0	0.00	6.63	3	139	2.14%
2018/02/02	5	6.95	0	0.00	6.92	5	140	3.56%
2018/01/31	2	6.91	0	0.00	6.95	2	139	1.43%
2018/01/24	0	0.00	1	7.00	7.03	-1	143	-0.70%
2018/01/23	0	0.00	9	7.05	7.03	-9	142	-6.32%
2018/01/16	0	0.00	10	7.05	7.02	-10	146	-6.83%