華興 (6164)-華南永昌券商分點個股進出

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

華興

(6164)

可現股當沖

股價
15.40
漲跌
▲0.05
漲幅
+0.33%
成交量
791張
產業
上市光電類股
114人加入追蹤

立即追蹤
本地時間:13:30

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

華興 (6164)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/30	5	15.30	0	0.00	15.35	5	1,284	0.39%
2024/05/28	0	15.05	0	15.20	15.40	0	1,321	0.00%
2024/05/22	7	15.10	0	0.00	15.20	7	1,471	0.48%
2024/05/17	0	0.00	0	15.08	14.95	0	2,359	0.00%
2024/05/13	0.1	14.20	6	14.17	14.20	-6	2,816	-0.21%
2024/05/10	0	14.25	0	0.00	14.40	0	2,826	0.00%
2024/05/06	0	0.00	0	14.70	14.65	0	2,866	0.00%
2024/04/29	0	0.00	2	14.80	14.70	-2	2,986	-0.07%
2024/04/26	0	0.00	1	14.85	14.75	-1	3,003	-0.03%
2024/04/24	1	14.90	0	0.00	14.85	1	3,084	0.03%
2024/04/16	0	0.00	2	14.50	14.50	-2	3,722	-0.05%
2024/04/10	8	15.45	0	0.00	15.45	8	3,985	0.20%
2024/04/08	8	15.51	7	15.44	15.75	1	4,264	0.02%
2024/04/03	0	0.00	0	15.45	15.10	0	4,244	0.00%
2024/04/02	4	15.03	0	0.00	15.00	4	4,237	0.09%
2024/04/01	0	15.30	7	15.50	15.10	-7	4,237	-0.17%
2024/03/28	1	14.85	0	0.00	14.85	1	4,246	0.02%
2024/03/27	0	14.75	0	0.00	14.95	0	4,249	0.00%
2024/03/26	1	15.00	0	0.00	14.75	1	4,322	0.02%
2024/03/25	0	14.85	0	0.00	15.10	0	4,348	0.00%
2024/03/21	0	14.55	0.1	14.55	14.40	-0.1	4,308	0.00%
2024/03/19	1	14.60	0	0.00	14.55	1	4,297	0.02%
2024/03/18	0	15.00	0	0.00	14.70	0	4,294	0.00%
2024/03/15	0	14.61	0	0.00	14.40	0	4,306	0.00%
2024/03/14	0.3	14.75	0	0.00	14.50	0.3	4,288	0.01%
2024/03/12	0	0.00	0	14.90	14.70	0	4,259	0.00%
2024/03/11	2	14.10	0	0.00	14.40	2	4,241	0.05%
2024/03/08	1.1	14.80	0.6	14.75	14.80	0.5	4,194	0.01%
2024/03/07	7	15.22	0.3	15.49	15.10	6.7	4,157	0.16%
2024/03/06	11.1	15.31	10	15.75	15.40	1.1	4,094	0.03%
2024/03/05	3	16.10	1	15.75	16.45	2	4,000	0.05%
2024/03/01	2.1	15.90	0	0.00	15.95	2.1	3,928	0.05%
2024/02/29	0	0.00	0.7	16.35	16.30	-0.7	3,912	-0.02%
2024/02/27	0.1	16.10	0	0.00	16.15	0.1	3,984	0.00%
2024/02/26	6	16.43	4	16.49	16.50	2	4,006	0.05%
2024/02/23	1	16.30	1	16.50	16.30	0	3,965	0.00%
2024/02/22	49.1	16.72	60	17.38	16.70	-11	3,883	-0.28%
2024/02/21	6.2	17.86	152	18.24	17.25	-145.9	3,611	-4.04%	大賣/鉅額交易
2024/02/20	136	18.32	7	18.04	18.35	129	3,301	3.91%	大買/鉅額交易
2024/02/19	0	0.00	14	16.13	16.70	-14	2,957	-0.47%
2024/02/16	22	15.38	39	15.34	15.20	-17	2,830	-0.60%
2024/02/15	81	14.74	89	14.74	14.75	-8	2,590	-0.31%
2024/02/01	7	13.74	0	0.00	13.75	7	2,413	0.29%
2024/01/30	0	0.00	0	13.70	13.75	0	2,392	0.00%
2024/01/26	10	13.48	0	0.00	13.15	10	2,355	0.42%
2024/01/18	13	13.56	10	14.15	13.40	3	2,150	0.14%
2024/01/17	0	0.00	10	13.70	13.65	-10	2,094	-0.48%
2024/01/16	0.1	13.50	0	0.00	13.60	0.1	2,055	0.00%
2024/01/15	0	0.00	1	13.60	13.50	-1	2,006	-0.05%
2024/01/12	20	13.55	72	13.83	13.55	-52	1,964	-2.65%
2024/01/11	67	14.56	34	14.72	14.15	33	1,878	1.76%
2024/01/10	27	14.69	9	14.90	15.00	18	1,651	1.09%
2024/01/09	38	13.77	45	13.79	14.00	-7	1,387	-0.50%
2024/01/08	2	13.50	20	13.68	13.85	-18	1,351	-1.33%
2024/01/05	260	14.00	260	13.84	13.70	0	1,379	0.00%	大買/大賣/
2024/01/04	126	14.23	155	14.13	14.50	-29	1,256	-2.31%	大買/大賣/
2024/01/03	116.1	14.26	67	13.86	14.15	49.1	1,114	4.40%	大買/
2024/01/02	27	13.31	29	13.83	13.90	-2	862	-0.23%
2023/12/29	0.1	12.70	0	0.00	12.65	0.1	777	0.01%
2023/12/28	0	0.00	0	12.45	12.40	0	760	0.00%
2023/12/27	0	0.00	15	12.15	12.25	-15	747	-2.01%
2023/12/26	0	0.00	15	12.55	12.40	-15	734	-2.04%
2023/12/25	5	13.05	5	12.50	12.45	0	721	0.00%
2023/12/21	45.1	12.49	10	12.30	12.25	35.1	666	5.26%
2023/12/15	0	0.00	0	11.65	11.50	0	532	0.00%
2023/12/14	0	0.00	1	11.80	11.55	-1	545	-0.18%
2023/12/13	0.1	11.95	0	0.00	11.70	0.1	536	0.02%
2023/12/08	0.1	11.80	0	0.00	11.70	0.1	512	0.01%
2023/12/04	0	11.75	0	0.00	11.55	0	519	0.00%
2023/11/28	0	0.00	1	11.65	11.40	-1	521	-0.19%
2023/11/27	8	11.49	0	0.00	11.45	8	509	1.57%
2023/11/24	21.5	11.77	51	12.13	11.90	-29.5	491	-6.01%
2023/11/21	0	10.85	0	0.00	10.80	0	323	0.01%
2023/11/20	0	11.00	0	0.00	10.75	0	328	0.00%
2023/11/14	0.1	10.40	0	0.00	10.35	0.1	325	0.03%
2023/11/02	0	0.00	10	10.21	10.30	-10	345	-2.89%
2023/11/01	0.3	10.37	0	0.00	10.20	0.3	344	0.07%
2023/10/26	0	10.55	0	0.00	10.45	0	352	0.01%
2023/10/23	0.1	10.55	0	0.00	10.50	0.1	359	0.03%
2023/10/17	0.3	10.82	0	0.00	10.60	0.3	358	0.08%
2023/10/16	0.1	10.98	0	0.00	10.70	0.1	359	0.03%
2023/10/11	0	0.00	15	11.30	11.40	-15	304	-4.92%
2023/10/06	0.1	11.35	0	0.00	11.15	0.1	294	0.03%
2023/10/04	0	11.25	0	0.00	11.25	0	295	0.01%
2023/10/03	0.1	11.30	0	0.00	11.25	0.1	290	0.02%
2023/09/26	0	11.30	0	0.00	11.15	0	309	0.01%
2023/09/20	0.1	11.30	0	0.00	11.25	0.1	329	0.02%
2023/09/13	0	11.50	0	0.00	11.35	0	405	0.00%
2023/09/05	0	11.20	0	0.00	11.00	0	397	0.01%
2023/08/25	0.1	10.76	0	0.00	10.65	0.1	478	0.01%
2023/08/21	0.1	10.80	0	0.00	10.60	0.1	773	0.01%
2023/08/17	0	10.70	0	0.00	10.70	0	889	0.00%
2023/08/16	0.2	10.71	0	0.00	10.55	0.2	889	0.03%
2023/08/15	0.1	10.80	0	0.00	10.65	0.1	890	0.01%
2023/08/11	0.3	10.83	0	0.00	10.60	0.3	888	0.03%
2023/08/10	1	10.75	0	0.00	10.60	1	899	0.11%
2023/08/07	0.2	11.85	0	0.00	11.65	0.2	895	0.02%
2023/07/24	0	0.00	1	11.55	11.50	-1	899	-0.11%
2023/07/19	0	0.00	1	11.70	11.60	-1	901	-0.11%
2023/07/13	0	0.00	2	11.70	11.70	-2	908	-0.22%
2023/07/07	0.1	12.31	0	0.00	12.10	0.1	922	0.01%
2023/06/27	1	12.50	0	0.00	12.40	1	922	0.11%
2023/06/26	0	0.00	2	13.40	13.40	-2	928	-0.22%
2023/06/21	2	13.95	1	13.80	13.90	1	918	0.11%
2023/06/19	0	0.00	1	13.55	13.60	-1	896	-0.11%
2023/05/31	0	0.00	30	13.23	13.30	-30	937	-3.20%
2023/05/30	0	0.00	105	13.17	13.05	-105	930	-11.29%	大賣/鉅額交易
2023/05/29	10	13.30	2	13.25	13.25	8	907	0.88%
2023/05/26	47	13.45	33	13.55	13.30	14	882	1.59%
2023/05/25	133	13.87	36	14.52	13.70	97	849	11.42%	大買/
2023/05/24	0	0.00	3	14.00	14.00	-3	639	-0.47%
2023/05/23	15	12.63	0	0.00	12.75	15	582	2.57%
2023/05/22	1	11.60	2	11.60	11.60	-1	540	-0.18%
2023/05/19	0	0.00	2	11.50	11.50	-2	545	-0.37%
2023/05/16	1	11.65	5	11.80	11.65	-4	544	-0.73%
2023/05/09	0	0.00	20	11.50	11.45	-20	520	-3.84%
2023/05/08	20	11.80	0	0.00	11.80	20	517	3.86%
2023/05/05	0.2	11.80	0	0.00	11.65	0.2	516	0.04%
2023/05/03	4.3	11.62	0	0.00	11.60	4.3	520	0.83%
2023/05/02	1.1	11.81	0	0.00	11.60	1.1	519	0.20%
2023/04/28	0.1	11.80	0	0.00	11.60	0.1	521	0.02%
2023/04/25	0.2	11.51	0	0.00	11.40	0.2	512	0.05%
2023/04/21	0	11.67	0	0.00	11.45	0	506	0.00%
2023/04/19	0	0.00	10	11.95	11.95	-10	489	-2.04%
2023/04/14	1	11.95	0	0.00	11.95	1	473	0.21%
2023/04/12	0	0.00	1	12.10	12.00	-1	480	-0.21%
2023/04/10	0	0.00	5	11.70	11.80	-5	459	-1.09%
2023/04/07	0	0.00	0	11.75	11.80	0	457	0.00%
2023/04/06	0	12.39	0	0.00	11.80	0	455	0.00%
2023/03/31	0	11.99	0	0.00	11.80	0	453	0.00%
2023/03/30	0	0.00	0	11.60	11.85	0	449	0.00%
2023/03/28	0	11.80	0	0.00	11.65	0	442	0.00%
2023/03/27	0	12.10	0	0.00	12.00	0	434	0.00%
2023/03/24	0	0.00	1	11.60	11.90	-1	415	-0.24%
2023/03/23	0	11.65	0	0.00	11.60	0	403	0.00%
2023/03/22	2	11.83	7	11.89	11.65	-5	404	-1.24%
2023/03/21	1	11.40	0	0.00	11.40	1	378	0.26%
2023/03/20	0	11.20	0	0.00	11.20	0	373	0.01%
2023/03/17	0	0.00	25	11.20	11.25	-25	364	-6.86%
2023/03/16	21	11.41	17	11.46	11.30	4	354	1.13%
2023/03/15	20	11.50	0.3	11.40	11.05	19.7	353	5.56%
2023/03/14	0	0.00	0.1	10.95	10.50	-0.1	319	-0.03%
2023/03/13	0.4	10.77	0	11.15	10.70	0.4	323	0.14%
2023/03/10	0.1	10.95	0	0.00	10.85	0.1	321	0.04%
2023/03/08	0.2	10.95	5.1	11.60	11.35	-4.9	315	-1.56%
2023/03/07	0.3	10.90	0	11.65	10.70	0.3	298	0.10%
2023/03/06	0.1	10.70	0.1	11.25	10.70	0	334	0.00%
2023/03/03	0.1	10.60	0	0.00	10.60	0.1	401	0.03%
2023/03/02	0	10.55	0	11.55	10.50	0	401	0.00%
2023/03/01	0	0.00	5.1	10.60	10.50	-5.1	398	-1.27%
2023/02/24	0	0.00	0	10.90	10.65	0	397	0.00%
2023/02/22	0	10.55	0	0.00	10.55	0	386	0.00%
2023/02/17	0	10.80	0	10.95	10.45	0	374	0.00%
2023/02/16	0.1	10.45	0	10.84	10.30	0.1	370	0.03%
2023/02/15	0.2	10.32	0	0.00	10.25	0.2	370	0.05%
2023/02/14	0	10.25	0	0.00	10.25	0	370	0.00%
2023/02/13	0	10.10	0	0.00	10.20	0	377	0.00%
2023/02/09	0	0.00	0	11.05	10.35	0	380	0.00%
2023/02/07	0	0.00	0.2	10.45	10.35	-0.2	381	-0.06%
2023/02/06	0.1	10.45	0	10.95	10.45	0.1	381	0.03%
2023/02/03	0.1	10.55	0	10.98	10.45	0.1	381	0.02%
2023/02/02	0	10.50	0	11.20	10.55	0	381	0.00%
2023/02/01	0	10.30	0	10.85	10.35	0	373	0.00%
2023/01/31	0.1	10.20	0.1	10.90	10.20	0	372	0.00%
2022/12/30	0.1	10.00	0	0.00	9.95	0.1	383	0.03%
2022/12/21	0	10.80	0	0.00	9.97	0	399	0.00%
2022/12/19	0	0.00	0	10.95	10.25	0	404	0.00%
2022/12/12	0	0.00	0	10.95	10.25	0	403	0.00%
2022/12/09	0.1	10.50	0	0.00	10.20	0.1	403	0.02%
2022/12/08	0	0.00	0	10.75	10.20	0	401	0.00%
2022/12/07	7	10.69	2	10.55	10.20	5	402	1.24%
2022/12/01	0	0.00	3	10.55	10.55	-3	379	-0.79%
2022/11/30	0	0.00	2	10.55	10.45	-2	384	-0.52%
2022/11/28	10.1	10.78	1	10.65	10.40	9.1	411	2.22%
2022/11/25	7	10.75	6	10.85	10.90	1	377	0.27%
2022/11/07	0.1	9.88	0	0.00	9.86	0.1	405	0.02%
2022/11/03	0.1	9.52	0	0.00	9.62	0.1	425	0.02%
2022/10/13	0.1	9.20	0	0.00	8.89	0.1	597	0.02%
2022/10/11	1	9.62	0	0.00	9.67	1	598	0.17%
2022/10/05	0.1	10.15	0	0.00	10.10	0.1	600	0.02%
2022/09/28	1	10.10	0	0.00	9.82	1	618	0.16%
2022/09/23	0.1	10.90	0	0.00	10.70	0.1	625	0.02%
2022/09/22	0.1	10.85	0	0.00	10.85	0.1	630	0.02%
2022/09/21	0	11.70	0	0.00	10.80	0	633	0.00%
2022/09/15	0	0.00	1	11.20	11.25	-1	791	-0.13%
2022/09/14	0.1	11.30	0	0.00	11.15	0.1	795	0.01%
2022/09/13	0.1	11.45	0	0.00	11.30	0.1	801	0.01%
2022/09/12	0.1	11.45	0	0.00	11.30	0.1	805	0.01%
2022/09/08	2	11.00	0	0.00	11.10	2	810	0.25%
2022/09/07	0.1	11.30	0	0.00	10.85	0.1	812	0.01%
2022/09/06	0.1	11.35	0	0.00	11.10	0.1	825	0.01%
2022/09/05	0.1	11.75	0	0.00	11.40	0.1	816	0.01%
2022/08/26	0	0.00	5	13.05	13.05	-5	793	-0.63%
2022/08/23	1	13.25	1	13.10	13.05	0	891	0.00%
2022/08/22	0.1	13.00	0	0.00	12.90	0.1	894	0.01%
2022/08/19	5	12.95	0	0.00	13.20	5	898	0.56%
2022/08/16	0	12.65	9	12.62	12.65	-9	872	-1.03%
2022/08/15	1	12.75	0	0.00	12.65	1	871	0.11%
2022/08/12	8	12.33	0	0.00	12.25	8	850	0.94%
2022/08/11	0	0.00	6	12.12	12.05	-6	838	-0.72%
2022/08/10	0	0.00	3	11.85	11.95	-3	836	-0.36%
2022/08/09	20	11.74	20	12.00	12.00	0	826	0.00%
2022/08/08	22	11.97	13	12.28	11.85	9	823	1.09%
2022/08/03	2	11.65	2	11.70	11.30	0	734	0.00%
2022/07/27	0	11.10	0	0.00	11.30	0	737	0.00%
2022/07/26	0	11.15	0	0.00	10.95	0	735	0.00%
2022/07/18	1	11.00	4	10.84	10.85	-3	844	-0.36%
2022/07/12	3	10.05	0	0.00	10.05	3	1,201	0.25%
2022/07/06	1	10.95	0	0.00	10.70	1	1,174	0.09%
2022/07/04	0	11.60	0	0.00	11.55	0	1,157	0.00%
2022/07/01	0	0.00	0	12.00	11.60	0	1,161	0.00%
2022/06/24	0	0.00	1	13.10	12.40	-1	1,138	-0.09%
2022/06/23	11	12.41	13	12.92	13.05	-2	1,040	-0.19%
2022/06/16	0	0.00	0	13.35	12.65	0	986	0.00%
2022/06/14	0	12.60	0	0.00	12.60	0	967	0.00%
2022/06/10	0	13.00	0	0.00	13.00	0	965	0.00%
2022/06/06	2	13.25	3	13.30	13.05	-1	965	-0.10%
2022/06/02	2	14.25	0	0.00	13.45	2	953	0.21%
2022/06/01	0	0.00	2	13.90	13.90	-2	893	-0.22%
2022/05/31	3	12.73	3	12.75	12.65	0	878	0.00%
2022/05/26	2	12.40	10	12.30	12.25	-8	848	-0.94%
2022/05/25	10	12.50	0	0.00	12.45	10	849	1.18%
2022/05/23	1.1	12.53	0	0.00	12.45	1.1	855	0.13%
2022/05/19	0	12.15	0	0.00	12.25	0	859	0.00%
2022/05/17	0	12.25	0	0.00	12.30	0	852	0.00%
2022/05/06	11	13.08	11	12.97	13.00	0	865	0.00%
2022/05/05	0	0.00	5	13.30	13.45	-5	866	-0.58%
2022/05/04	5	12.90	0	0.00	13.00	5	854	0.59%
2022/05/03	0	0.00	5	12.82	12.85	-5	865	-0.58%
2022/04/29	0	0.00	3	12.98	12.90	-3	874	-0.34%
2022/04/28	8	13.13	2	13.28	13.10	6	871	0.69%
2022/04/27	4	13.03	3	13.15	13.70	1	865	0.12%
2022/04/25	1	14.25	0	0.00	13.95	1	838	0.12%
2022/04/22	1	14.80	2	14.83	15.00	-1	819	-0.12%
2022/04/21	15	14.82	29	14.95	15.20	-14	803	-1.74%
2022/04/20	13	14.31	4	14.53	14.60	9	603	1.49%
2022/04/19	11	13.17	1	13.20	13.30	10	478	2.09%
2022/04/18	0	13.45	0	0.00	12.10	0	482	0.00%
2022/04/08	0	0.00	1	13.10	12.95	-1	804	-0.12%
2022/04/07	0	0.00	0	13.00	13.10	0	1,320	0.00%
2022/04/06	1	13.20	0	0.00	13.20	1	1,584	0.06%
2022/03/31	0	13.45	0	0.00	13.00	0	2,166	0.00%
2022/03/30	0	0.00	1	13.15	13.20	-1	2,205	-0.05%
2022/03/29	0	13.30	0	0.00	13.15	0	2,263	0.00%
2022/03/28	1	12.80	1	12.95	12.95	0	2,276	0.00%
2022/03/25	0	0.00	2	13.00	13.05	-2	2,296	-0.09%
2022/03/24	0	0.00	1	13.05	13.10	-1	2,519	-0.04%
2022/03/23	0	13.15	0	0.00	13.15	0	2,538	0.00%
2022/03/22	0	13.00	0	0.00	13.05	0	2,558	0.00%
2022/03/21	0	13.80	0	0.00	13.00	0	2,585	0.00%
2022/03/16	0	0.00	2	12.55	12.50	-2	2,752	-0.07%
2022/03/11	0	14.00	0	0.00	12.75	0	3,249	0.00%
2022/03/10	2	13.13	0	0.00	13.10	2	3,322	0.06%
2022/03/09	0	13.65	0	0.00	12.90	0	3,326	0.00%
2022/03/08	0	0.00	1	12.75	12.45	-1	3,348	-0.03%
2022/03/07	0	0.00	0	14.00	13.00	0	3,381	0.00%
2022/02/25	0	0.00	4	13.73	13.65	-4	3,440	-0.12%
2022/02/24	1	13.85	8	14.00	13.65	-7	3,496	-0.20%
2022/02/18	0	14.95	0	0.00	14.80	0	3,606	0.00%
2022/02/17	0	15.13	0	0.00	14.55	0	3,611	0.00%
2022/02/16	4	14.75	0	0.00	14.70	4	3,626	0.11%
2022/02/14	0.1	15.00	0	0.00	14.60	0.1	3,641	0.00%
2022/02/10	1	15.00	0	15.00	15.10	1	3,653	0.03%
2022/01/24	0	0.00	0.1	14.30	14.10	-0.1	3,757	0.00%
2022/01/17	4	15.00	0	0.00	14.95	4	3,766	0.11%
2022/01/14	1	14.20	5	14.25	14.50	-4	3,765	-0.11%
2022/01/11	1	15.30	0	0.00	15.40	1	3,758	0.03%
2022/01/10	30	16.25	30	16.30	15.90	0	3,740	0.00%
2022/01/07	21	15.98	11	15.96	15.95	10	3,652	0.27%
2022/01/05	0.1	16.20	34	16.25	16.10	-33.9	3,611	-0.94%
2022/01/04	2	16.80	0	17.05	16.85	2	3,576	0.06%
2022/01/03	0	0.00	81	17.05	17.00	-81	3,536	-2.29%
2021/12/30	98	17.90	136	18.10	17.60	-38	3,492	-1.09%	大賣/
2021/12/29	37	17.30	45	17.48	17.25	-8	3,009	-0.27%
2021/12/28	86.2	17.80	3	17.12	17.00	83.2	2,783	2.99%
2021/12/27	60	17.10	91	17.07	17.70	-31	2,537	-1.22%
2021/12/24	6	16.22	5	16.05	16.10	1	2,266	0.04%
2021/12/23	38	16.29	4	16.45	16.50	34	2,242	1.52%
2021/12/22	0	0.00	6	16.08	15.80	-6	2,209	-0.27%
2021/12/21	5	16.01	2	16.30	16.05	3	2,210	0.14%
2021/12/20	54	16.30	85	16.41	16.15	-31	2,228	-1.39%
2021/12/17	20	16.10	59	15.79	15.70	-39	2,016	-1.93%
2021/12/16	18	16.13	3	16.10	16.30	15	2,010	0.75%
2021/12/15	6	16.02	3	16.25	16.25	3	2,002	0.15%
2021/12/14	37	16.16	22	16.26	15.75	15	1,984	0.76%
2021/12/13	12	16.19	7	16.45	16.10	5	1,944	0.26%
2021/12/10	8	16.14	4	16.55	15.85	4	1,897	0.21%
2021/12/09	40	16.39	14	16.36	16.30	26	1,912	1.36%
2021/12/08	11	15.94	18	16.11	15.95	-7	1,805	-0.39%
2021/12/07	56	16.58	14.1	16.81	16.70	41.9	1,737	2.41%
2021/11/30	1	14.50	1	14.50	14.45	0	1,642	0.00%
2021/11/23	1	15.05	1	14.75	14.40	0	2,090	0.00%
2021/11/19	0	0.00	3	14.25	14.20	-3	2,330	-0.13%
2021/11/18	1	14.40	0	0.00	14.30	1	2,372	0.04%
2021/11/17	2	15.05	1	14.85	15.00	1	2,370	0.04%
2021/11/15	1	14.35	11	14.50	14.55	-10	2,552	-0.39%
2021/11/11	0	14.55	0	0.00	14.30	0	2,735	0.00%
2021/11/10	0	0.00	10	14.61	14.65	-10	2,829	-0.35%
2021/11/08	1	14.55	0	0.00	14.30	1	3,071	0.03%
2021/11/04	1	14.90	2	14.98	14.65	-1	3,388	-0.03%
2021/11/03	5	14.75	29	14.74	14.65	-24	3,568	-0.67%
2021/11/02	0	0.00	2	15.03	14.20	-2	4,097	-0.05%
2021/11/01	25	14.80	3	14.83	14.80	22	4,686	0.47%
2021/10/29	0	14.15	0	0.00	14.15	0	5,250	0.00%
2021/10/28	2	14.50	0	0.00	14.35	2	5,444	0.04%
2021/10/27	2	14.35	0	0.00	14.35	2	5,484	0.04%
2021/10/26	6	14.26	1	14.40	14.15	5	5,579	0.09%
2021/10/22	0	14.15	2	14.00	13.95	-2	5,840	-0.03%
2021/10/20	1	14.25	0	0.00	14.30	1	6,422	0.02%
2021/10/19	0	0.00	3.1	14.64	14.40	-3.1	6,540	-0.05%
2021/10/18	0	0.00	3	13.90	14.05	-3	6,698	-0.04%
2021/10/13	0	0.00	3	13.35	13.45	-3	6,713	-0.04%
2021/10/12	0.1	14.20	0	0.00	13.75	0.1	6,715	0.00%
2021/10/07	0	0.00	1	14.20	14.25	-1	6,726	-0.01%
2021/10/06	2.1	14.49	11	14.49	13.85	-9	6,742	-0.13%
2021/10/05	1	14.30	15	14.13	14.25	-14	6,762	-0.21%
2021/10/04	0	0.00	2	13.30	13.15	-2	6,738	-0.03%
2021/10/01	1	13.86	23	13.67	13.70	-22	6,716	-0.33%
2021/09/30	2	14.55	1	14.70	14.55	1	6,688	0.01%
2021/09/29	1.1	14.47	0	14.95	14.50	1.1	6,690	0.02%
2021/09/27	1	15.90	4	15.99	15.80	-3	6,687	-0.04%
2021/09/24	0	0.00	2	15.40	15.25	-2	6,660	-0.03%
2021/09/23	5	15.06	0	0.00	14.95	5	6,657	0.08%
2021/09/22	1	14.55	7	14.55	14.90	-6	6,670	-0.09%
2021/09/17	0	0.00	2	15.45	15.30	-2	6,699	-0.03%
2021/09/16	11	15.66	1	15.60	15.35	10	6,811	0.15%
2021/09/15	1	15.70	0	0.00	15.70	1	6,883	0.01%
2021/09/14	34	16.13	41	16.04	16.10	-7	6,880	-0.10%
2021/09/13	0	0.00	2.5	15.75	15.80	-2.5	6,819	-0.04%
2021/09/10	1	16.00	4	16.18	15.95	-3	6,808	-0.04%
2021/09/09	30	16.05	27	16.05	16.10	3	6,792	0.04%
2021/09/08	3	16.05	10	16.11	15.85	-7	6,772	-0.10%
2021/09/07	66	16.49	3	16.67	16.60	63	6,718	0.94%
2021/09/06	0	16.05	40	16.10	15.90	-40	6,588	-0.61%
2021/09/03	9	16.98	6	17.09	16.95	3	6,542	0.05%
2021/09/02	1	16.50	4	16.64	16.65	-3	6,460	-0.05%
2021/09/01	110	17.00	125	17.02	17.25	-15	6,364	-0.24%	大買/大賣/
2021/08/31	14	16.11	8	16.13	16.15	6	6,124	0.10%
2021/08/30	2	15.95	2	15.90	15.80	0	6,071	0.00%
2021/08/27	12	15.98	0	0.00	15.80	12	6,057	0.20%
2021/08/26	23	16.02	12	15.75	15.90	11	5,965	0.18%
2021/08/25	1	16.00	3	16.47	16.50	-2	5,831	-0.03%
2021/08/24	0	15.05	6	15.12	15.00	-6	5,655	-0.11%
2021/08/23	2	15.65	0	0.00	15.70	2	5,606	0.04%
2021/08/20	3	15.53	0	0.00	15.25	3	5,561	0.05%
2021/08/19	3	15.78	0	0.00	15.25	3	5,487	0.05%
2021/08/18	0	0.00	10	14.72	16.20	-10	5,332	-0.19%
2021/08/17	15	16.10	112	15.28	14.75	-97	5,222	-1.86%	大賣/
2021/08/16	34	15.76	0	0.00	16.15	34	5,136	0.66%
2021/08/13	1	16.55	104	16.64	16.30	-103	5,038	-2.04%	大賣/鉅額交易
2021/08/12	86	17.69	7	17.48	17.75	79	4,926	1.60%
2021/08/11	6	17.17	7	17.66	17.35	-1	4,792	-0.02%
2021/08/10	35	17.56	14	17.57	17.50	21	4,618	0.45%
2021/08/09	77	18.79	46	19.00	18.90	31	4,475	0.69%
2021/08/06	32	19.93	55	19.62	19.80	-23	4,273	-0.54%
2021/08/05	273.5	18.55	159.3	18.75	19.75	114.2	3,740	3.05%	大買/大賣/鉅額交易
2021/08/04	80	17.31	49.6	17.25	18.20	30.4	3,133	0.97%
2021/08/03	24.3	16.51	43	16.31	16.55	-18.7	2,563	-0.73%
2021/08/02	13	14.88	4	14.94	15.05	9	2,374	0.38%
2021/07/30	37	15.05	20	14.77	14.70	17	2,337	0.73%
2021/07/29	10	15.02	5	15.00	14.90	5	2,250	0.22%
2021/07/28	8	14.82	2	15.80	14.60	6	2,141	0.28%
2021/07/27	117.1	16.08	157	16.34	16.20	-39.9	2,036	-1.96%	大買/大賣/
2021/07/26	0	0.00	23	15.95	15.95	-23	1,566	-1.47%
2021/07/23	1	14.50	47	14.07	14.50	-46	1,565	-2.94%
2021/07/22	69	13.19	11	13.18	13.20	58	1,468	3.95%
2021/07/19	0	0.00	7	12.34	12.30	-7	2,331	-0.30%
2021/07/13	1	11.80	0	0.00	11.80	1	2,399	0.04%
2021/07/12	2	12.50	11	12.24	12.50	-9	2,382	-0.38%
2021/07/07	1	11.85	0	0.00	11.85	1	2,619	0.04%
2021/07/05	0	0.00	3	11.90	12.05	-3	2,644	-0.11%
2021/07/02	8	11.55	0	0.00	11.45	8	2,638	0.30%
2021/07/01	0	0.00	3	11.60	11.25	-3	2,723	-0.11%
2021/06/30	3	11.70	51	11.50	11.50	-48	2,793	-1.72%
2021/06/29	0	0.00	1	11.65	11.30	-1	2,871	-0.03%
2021/06/28	22	11.95	6.1	11.92	11.90	15.9	2,869	0.56%
2021/06/25	55	12.13	14	12.39	12.35	41	2,838	1.44%
2021/06/24	2	12.08	1	12.10	12.10	1	2,727	0.04%
2021/06/15	0	0.00	0	10.30	10.30	0	2,775	0.00%
2021/05/14	10	9.90	0	0.00	9.56	10	3,666	0.27%
2021/05/12	3	9.68	0	0.00	9.68	3	3,697	0.08%
2021/05/06	1	11.70	5	11.60	11.65	-4	3,672	-0.11%
2021/05/05	5	11.95	0	0.00	11.90	5	3,669	0.14%
2021/05/04	0	0.00	3	11.70	11.95	-3	3,682	-0.08%
2021/05/03	1	13.30	0	0.00	12.75	1	3,651	0.03%
2021/04/29	0	0.00	42	13.24	13.25	-42	3,630	-1.16%
2021/04/28	0	0.00	2	12.65	12.80	-2	3,577	-0.06%
2021/04/27	2.1	12.74	0	0.00	12.70	2.1	3,590	0.06%
2021/04/26	40	12.98	60.7	13.33	12.80	-20.7	3,538	-0.59%
2021/04/23	0	12.40	0	0.00	12.50	0	2,591	0.00%
2021/04/21	2	12.40	2	12.48	12.50	0	2,703	0.00%
2021/04/16	2	12.30	0	0.00	12.40	2	2,779	0.07%
2021/04/15	0	0.00	1	12.20	12.20	-1	2,779	-0.04%
2021/04/13	131	12.72	131.1	12.83	12.45	-0.1	2,807	0.00%	大買/大賣/
2021/04/09	3	12.70	3	12.35	12.20	0	2,633	0.00%
2021/04/08	20	12.70	0	12.50	12.60	20	2,652	0.75%
2021/04/07	16	12.96	16	12.68	12.60	0	2,681	0.00%
2021/04/06	3	13.20	30.1	13.30	13.40	-27.1	2,811	-0.96%
2021/04/01	42	12.91	378.2	12.80	12.65	-336.1	2,852	-11.79%	大賣/鉅額交易
2021/03/31	0	12.50	7	12.55	12.40	-7	2,996	-0.23%
2021/03/30	7	12.40	0	0.00	12.20	7	3,001	0.23%
2021/03/23	0	0.00	1	12.50	12.30	-1	3,117	-0.03%
2021/03/22	0	12.85	0	0.00	12.70	0	3,116	0.00%
2021/03/19	0	0.00	1	12.80	12.80	-1	3,081	-0.03%
2021/03/18	0	12.68	5	12.55	12.55	-5	3,047	-0.16%
2021/03/17	0	0.00	1	12.45	12.55	-1	3,026	-0.03%
2021/03/16	6	12.59	10	12.85	12.55	-4	3,003	-0.13%
2021/03/15	0	12.05	5	12.00	12.00	-5	2,943	-0.17%
2021/03/12	0	12.55	5	12.00	11.90	-5	2,928	-0.17%
2021/03/11	0	11.88	0	0.00	11.90	0	2,918	0.00%
2021/03/10	0	12.60	9	12.02	11.90	-9	2,909	-0.31%
2021/03/09	8	12.02	1	11.85	12.00	7	2,915	0.24%
2021/03/08	6	12.56	10	12.37	12.15	-4	2,903	-0.14%
2021/03/05	0	0.00	8	12.06	12.00	-8	2,675	-0.30%
2021/03/04	1	12.10	2	11.88	11.75	-1	2,659	-0.04%
2021/03/03	2	11.95	2	11.90	11.80	0	2,639	0.00%
2021/03/02	3	11.80	3	11.55	11.55	0	2,631	0.00%
2021/02/26	0	0.00	5.1	11.36	11.70	-5.1	2,633	-0.19%
2021/02/25	8	11.83	13	11.64	11.70	-5	2,620	-0.19%
2021/02/24	3	12.20	3	11.75	11.60	0	2,613	0.00%
2021/02/23	8	12.10	13	11.95	12.10	-5	2,599	-0.19%
2021/02/22	38	12.17	6	12.16	12.05	32	2,572	1.24%
2021/02/19	54	12.10	6	12.53	12.30	48	2,541	1.89%
2021/02/18	7	12.04	82	12.04	12.15	-75	2,469	-3.04%
2021/02/05	0	0.00	6	11.22	11.05	-6	2,113	-0.28%
2021/02/04	1	11.00	0	0.00	11.00	1	2,098	0.05%
2021/02/03	96	11.07	91	10.95	11.00	5	2,075	0.24%
2021/02/01	0	0.00	1	10.25	10.40	-1	2,023	-0.05%
2021/01/29	3	10.55	4	10.40	10.40	-1	2,011	-0.05%
2021/01/28	4	10.30	4	10.20	10.20	0	1,993	0.00%
2021/01/26	8	10.24	5	10.40	10.10	3	1,977	0.15%
2021/01/25	6	10.79	0	0.00	10.65	6	1,950	0.31%
2021/01/21	12	10.43	3	10.43	10.35	9	1,899	0.47%
2021/01/20	39	11.64	4	11.70	10.80	35	1,877	1.86%
2021/01/19	7	11.56	0	0.00	11.45	7	1,840	0.38%
2021/01/18	8	11.56	0	0.00	11.65	8	1,827	0.44%
2021/01/15	2	11.55	2	12.35	11.65	0	1,805	0.00%
2021/01/14	20	12.60	4	12.61	12.75	16	1,742	0.92%
2021/01/13	4	13.63	7	13.69	13.55	-3	1,676	-0.18%
2021/01/12	7	13.01	54	13.00	13.10	-47	1,645	-2.86%
2021/01/11	6	12.45	3	12.53	12.50	3	1,589	0.19%
2021/01/08	0	0.00	7	11.56	11.50	-7	1,541	-0.45%
2021/01/06	2	11.50	43	12.42	11.70	-41	1,536	-2.67%
2021/01/05	29	12.31	51	12.06	12.20	-22	1,488	-1.48%
2020/12/31	1	11.05	8	11.23	11.85	-7	1,389	-0.50%
2020/12/30	2	11.20	2	11.25	10.85	0	1,357	0.00%
2020/12/29	84	12.12	40	12.04	11.90	44	1,306	3.37%
2020/12/28	2	11.63	271.5	11.02	11.80	-269.5	1,084	-24.85%	大賣/鉅額交易
2020/12/25	44	10.39	60.5	10.48	10.75	-16.5	964	-1.71%
2020/12/23	6	8.51	2.2	8.27	8.91	3.8	739	0.51%
2020/12/22	2	8.35	2	8.14	8.10	0	654	0.00%
2020/12/21	31	7.98	3	8.03	8.07	28	629	4.45%
2020/12/18	3	8.00	10	7.90	7.90	-7	613	-1.14%
2020/12/17	13	7.60	12	7.66	7.59	1	601	0.17%
2020/12/16	4	7.50	2	7.49	7.53	2	609	0.33%
2020/12/15	4	7.75	4	7.80	7.71	0	597	0.00%
2020/12/14	3	7.82	0	0.00	7.82	3	593	0.51%
2020/12/11	4.2	7.83	3	7.91	7.91	1.2	593	0.20%
2020/12/10	3	7.83	3	7.87	7.95	0	593	0.00%
2020/12/09	0	0.00	0	7.82	7.84	0	593	0.00%
2020/12/04	2	7.87	0	0.00	7.86	2	598	0.33%
2020/12/03	1	7.90	1	7.97	7.92	0	600	0.00%
2020/12/02	15.1	7.83	11	8.06	8.00	4.1	585	0.69%
2020/11/04	0	0.00	0.3	7.40	7.42	-0.3	528	-0.06%
2020/11/03	1	7.30	0	0.00	7.39	1	527	0.19%
2020/10/21	0	0.00	13	7.85	8.00	-13	489	-2.66%
2020/10/20	8	7.78	0	0.00	7.64	8	449	1.78%
2020/10/15	0	0.00	20	7.78	7.60	-20	412	-4.85%
2020/10/14	1	7.22	0	0.00	7.32	1	367	0.27%
2020/10/08	1	7.36	0	0.00	7.46	1	366	0.27%
2020/10/07	18	7.61	9	7.53	7.44	9	358	2.51%
2020/10/05	0	0.00	1	7.36	7.36	-1	328	-0.30%
2020/09/28	0	0.00	3	6.95	7.19	-3	313	-0.96%
2020/09/25	1	6.84	0	0.00	6.76	1	286	0.35%
2020/09/24	2	6.98	0	0.00	7.08	2	283	0.70%
2020/09/22	0	0.00	2	7.40	7.30	-2	269	-0.74%
2020/09/21	1	7.14	2	7.21	7.25	-1	248	-0.40%
2020/09/18	0	0.00	1	7.00	7.14	-1	231	-0.43%
2020/09/17	1	6.81	0	0.00	6.86	1	223	0.45%
2020/09/16	0	0.00	0.4	6.92	6.85	-0.4	229	-0.17%
2020/09/14	0.2	6.90	0	0.00	6.80	0.2	228	0.09%
2020/09/10	0.2	6.97	1	6.97	6.90	-0.8	236	-0.34%
2020/09/09	0	0.00	1	6.86	6.86	-1	232	-0.43%
2020/09/08	1.1	6.61	0	0.00	6.60	1.1	225	0.48%
2020/09/04	0.2	6.59	0	0.00	6.47	0.2	217	0.09%
2020/09/02	0	0.00	0.1	6.55	6.45	-0.1	239	-0.04%
2020/08/20	0	0.00	2	6.04	6.13	-2	267	-0.75%
2020/08/19	1	6.28	0	0.00	6.29	1	270	0.37%
2020/08/14	0.2	6.36	0	6.36	6.24	0.2	268	0.06%
2020/08/10	0.1	6.42	0	0.00	6.20	0.1	271	0.03%
2020/08/04	1	6.32	0	0.00	6.37	1	273	0.37%
2020/08/03	0.2	6.54	0	0.00	6.42	0.2	275	0.06%
2020/07/30	0.1	6.62	0	0.00	6.45	0.1	282	0.04%
2020/07/22	1	6.55	0	0.00	6.53	1	289	0.35%
2020/07/21	0	6.72	0	0.00	6.60	0	287	0.02%
2020/07/08	0	0.00	20	6.61	6.65	-20	283	-7.05%
2020/07/07	0.1	6.80	0	0.00	6.67	0.1	282	0.03%
2020/07/06	0	0.00	10	6.70	6.67	-10	282	-3.54%
2020/06/24	0.1	6.75	0	0.00	6.64	0.1	275	0.03%
2020/06/23	0	0.00	1	6.71	6.80	-1	275	-0.36%
2020/06/22	10	6.55	0	6.75	6.67	10	271	3.68%
2020/06/18	10	6.52	0	0.00	6.55	10	270	3.70%
2020/06/17	0	0.00	1	6.47	6.48	-1	264	-0.38%
2020/06/16	0	0.00	1	6.23	6.28	-1	267	-0.37%
2020/06/12	1	5.82	0	0.00	6.16	1	279	0.36%
2020/06/10	1	6.53	0	0.00	6.51	1	288	0.35%
2020/06/09	35.1	6.85	34	6.70	6.69	1.1	291	0.38%
2020/06/08	11.2	6.57	8	6.46	6.68	3.2	272	1.18%
2020/06/05	0.3	6.09	0	0.00	6.08	0.3	244	0.12%
2020/05/12	0	0.00	0	5.90	5.70	0	213	0.00%
2020/05/07	0	0.00	0	5.61	5.55	0	205	-0.01%
2020/05/05	0	0.00	0	5.68	5.62	0	197	0.00%
2020/05/04	0	0.00	0	5.70	5.61	0	197	0.00%
2020/04/30	0.1	5.74	0	0.00	5.68	0.1	198	0.05%
2020/04/23	0.1	5.42	0	0.00	5.32	0.1	207	0.05%
2020/04/22	0.1	5.38	0	0.00	5.32	0.1	209	0.04%
2020/04/21	0	5.44	0	0.00	5.24	0	209	0.00%
2020/04/16	0.2	5.55	0	0.00	5.48	0.2	202	0.07%
2020/04/14	0.1	5.40	0	0.00	5.39	0.1	202	0.05%
2020/04/13	0.1	5.33	0	5.33	5.27	0.1	200	0.05%
2020/04/09	0	0.00	0	5.26	5.20	0	199	0.00%
2020/04/06	0	0.00	2	4.96	4.90	-2	198	-1.01%
2020/04/01	0	5.00	0	0.00	4.88	0	199	0.00%
2020/03/30	0	4.91	0.5	4.91	4.85	-0.5	197	-0.25%
2020/03/27	1	4.82	0	0.00	4.85	1	201	0.50%
2020/03/23	0	0.00	2	4.63	4.61	-2	206	-0.97%
2020/03/20	2	4.57	4	4.81	4.85	-2	204	-0.98%
2020/03/19	6	4.49	0	0.00	4.44	6	193	3.09%
2020/03/18	2	5.00	0	0.00	4.93	2	183	1.09%
2020/03/17	0	0.00	0	5.02	4.96	0	180	0.00%
2020/03/09	0	6.61	0	0.00	6.60	0	159	0.00%
2020/03/06	0	6.78	0	0.00	6.72	0	156	0.00%
2020/03/05	0	6.73	0	0.00	6.73	0	160	0.00%
2020/03/04	0	6.77	0	0.00	6.69	0	160	0.00%
2020/03/03	0	6.82	0	0.00	6.72	0	161	0.00%
2020/03/02	0	7.37	1	6.81	6.82	-1	164	-0.61%
2020/02/27	0	6.75	3	6.68	6.70	-3	163	-1.82%
2020/02/26	0	6.77	2	6.73	6.73	-2	164	-1.21%
2020/02/25	0	6.80	0	0.00	6.66	0	165	0.00%
2020/02/24	0	6.74	0	0.00	6.69	0	164	0.00%
2020/02/20	0	6.73	0	0.00	6.73	0	160	0.00%
2020/02/19	0	6.78	0	0.00	6.70	0	160	0.00%
2020/02/18	0	6.72	0	0.00	6.65	0	161	0.00%
2020/02/17	0	6.75	0	0.00	6.70	0	161	0.00%
2020/02/14	0	6.73	0	0.00	6.71	0	161	0.00%
2020/02/13	6	6.79	3	6.69	6.69	3	162	1.84%
2020/02/12	0	6.84	0	0.00	6.80	0	166	0.00%
2020/01/30	3	6.43	0	0.00	6.44	3	169	1.77%
2020/01/15	0	7.10	0	0.00	7.10	0	155	0.00%
2020/01/14	0.1	7.10	0	0.00	7.11	0.1	155	0.05%
2020/01/07	1	7.00	1	7.06	7.06	0	156	0.00%
2019/12/30	2	7.04	0	0.00	7.04	2	165	1.21%
2019/12/27	7	7.08	3	7.10	7.06	4	161	2.48%
2019/12/23	0	0.00	28	7.18	7.12	-28	153	-18.26%
2019/12/20	0	0.00	2	7.28	7.20	-2	150	-1.32%
2019/12/19	1	7.02	1	7.02	7.00	0	138	0.00%
2019/12/18	1	7.04	0	0.00	7.03	1	143	0.70%
2019/12/09	0	6.87	0	0.00	6.82	0	160	0.00%
2019/11/25	6	6.76	6	6.77	6.83	0	163	0.00%
2019/11/20	0	0.00	1	6.71	6.71	-1	167	-0.60%
2019/11/18	0	0.00	1	6.60	6.63	-1	170	-0.59%
2019/11/12	1	6.55	0	0.00	6.63	1	188	0.53%
2019/11/08	2	6.64	0	0.00	6.65	2	186	1.07%
2019/11/07	0	0.00	0.1	6.75	6.70	-0.1	191	-0.04%
2019/11/06	28	6.77	0	0.00	6.75	28	189	14.79%
2019/10/30	1	6.85	0	0.00	6.85	1	187	0.53%
2019/10/21	10	6.81	0	0.00	6.81	10	196	5.08%
2019/10/04	10	7.10	10	6.98	7.02	0	232	0.00%
2019/10/01	0	0.00	0	7.10	6.96	0	225	0.00%
2019/09/23	0	0.00	1	7.14	7.06	-1	253	-0.39%
2019/09/19	0	7.65	0	0.00	6.94	0	227	0.00%
2019/09/12	0	0.00	1.1	6.95	6.94	-1.1	238	-0.45%
2019/09/11	2	6.93	0	0.00	6.93	2	240	0.83%
2019/09/05	11	7.09	10	7.01	7.01	1	236	0.42%
2019/08/29	1	6.94	0	0.00	6.93	1	234	0.43%
2019/08/19	2	6.98	0	0.00	6.98	2	225	0.89%
2019/07/23	0	0.00	2	7.43	7.42	-2	218	-0.91%
2019/07/17	10	7.59	10	7.65	7.53	0	214	0.00%
2019/07/16	20	7.30	20	7.28	7.29	0	199	0.00%
2019/07/02	2.1	7.04	0	0.00	7.08	2.1	181	1.18%
2019/06/27	1	7.22	0	0.00	7.23	1	164	0.61%
2019/06/25	1	7.29	0	0.00	7.21	1	164	0.61%
2019/06/21	1	7.47	0	0.00	7.47	1	162	0.61%
2019/06/19	5	7.47	0	0.00	7.48	5	156	3.20%
2019/06/18	1	7.50	0	0.00	7.47	1	159	0.63%
2019/06/17	0	0.00	0	7.62	7.55	0	158	0.00%
2019/06/13	0	0.00	0	7.59	7.52	0	159	0.00%
2019/06/10	2	7.55	0	0.00	7.55	2	157	1.27%
2019/05/31	0	0.00	0	7.91	7.91	0	150	0.00%
2019/05/30	1	7.87	0	7.87	7.86	1	149	0.66%
2019/05/24	0	0.00	0	8.00	8.00	0	153	0.00%
2019/05/22	0	0.00	0	7.99	7.91	0	156	0.00%
2019/05/21	10	7.94	0	7.95	7.95	10	155	6.41%
2019/05/16	0	0.00	0	8.00	8.03	0	151	0.00%
2019/05/15	0	0.00	0	8.14	8.10	0	151	0.00%
2019/05/14	33	7.99	0	8.01	8.00	33	152	21.69%
2019/05/10	0	0.00	0	8.20	8.07	0	147	0.00%
2019/05/08	2	8.12	0	9.10	8.20	2	148	1.35%
2019/04/26	0	8.79	0	8.79	8.67	0	137	0.00%
2019/04/24	0	8.88	0	0.00	8.76	0	135	0.00%
2019/04/22	2	8.80	0	0.00	8.80	2	135	1.47%
2019/04/12	0	8.79	0	0.00	8.74	0	128	0.00%
2019/04/08	2	8.76	0	0.00	8.80	2	125	1.60%
2019/04/03	0	0.00	0	8.86	8.86	0	123	0.00%
2019/04/01	0	8.84	0	0.00	8.89	0	120	0.00%
2019/03/28	0	8.83	0	0.00	8.89	0	115	0.00%
2019/03/22	0	8.90	0	0.00	8.93	0	115	0.00%
2019/03/21	0	9.00	0	0.00	9.05	0	114	0.00%
2019/03/20	0	9.00	0	0.00	9.08	0	112	0.00%
2019/03/19	0	8.89	0	0.00	8.91	0	112	0.00%
2019/03/18	0	8.91	0	0.00	8.92	0	110	0.00%
2019/03/15	0	8.80	0	0.00	8.88	0	109	0.00%
2019/03/14	0	8.84	0	0.00	8.84	0	109	0.00%
2019/03/13	0	8.81	0	0.00	8.91	0	109	0.00%
2019/03/12	0	8.82	0	0.00	8.85	0	109	0.00%
2019/03/11	0	8.80	0	0.00	8.82	0	113	0.01%
2019/03/08	0	8.80	0	0.00	8.81	0	114	0.00%
2019/02/25	0	8.88	0	0.00	8.88	0	107	0.00%
2019/02/22	0	8.93	0	0.00	8.92	0	106	0.00%
2019/02/14	0	8.88	0	0.00	8.80	0	102	0.00%
2019/01/23	0	8.33	0	0.00	8.36	0	94	0.00%
2018/12/17	0	0.00	1	8.88	8.84	-1	213	-0.47%
2018/12/14	0	0.00	27	8.82	8.84	-27	212	-12.69%
2018/12/11	0	0.00	1	8.87	8.87	-1	209	-0.48%
2018/12/10	4	8.82	0	0.00	8.88	4	211	1.89%
2018/12/05	10	8.95	0	0.00	9.05	10	214	4.66%
2018/12/04	0	0.00	2	9.06	9.06	-2	215	-0.93%
2018/12/03	0	0.00	2	8.87	8.91	-2	211	-0.95%
2018/10/11	14	8.45	0	0.00	8.39	14	257	5.45%
2018/09/28	2	9.33	0	0.00	9.37	2	147	1.36%
2018/09/27	2	9.43	0	0.00	9.45	2	148	1.35%
2018/09/18	2	9.64	0	0.00	9.62	2	182	1.10%
2018/09/12	20	9.68	0	0.00	9.57	20	310	6.45%
2018/09/11	0	0.00	12	9.74	9.70	-12	316	-3.80%
2018/09/04	0	0.00	5	10.04	9.98	-5	376	-1.33%
2018/08/28	0	0.00	4	10.00	10.05	-4	380	-1.05%
2018/08/27	0	0.00	0	10.00	10.10	0	396	0.00%
2018/08/03	0	0.00	2	10.38	10.35	-2	464	-0.43%
2018/07/13	0	0.00	0.8	10.35	10.40	-0.8	474	-0.16%
2018/07/09	0	0.00	2	10.40	10.40	-2	477	-0.42%
2018/07/05	1	10.40	0	0.00	10.20	1	479	0.21%
2018/07/04	1	10.30	0	0.00	10.30	1	479	0.21%
2018/07/03	1	10.70	0	0.00	10.50	1	477	0.21%
2018/06/28	0	0.00	7	11.15	11.00	-7	462	-1.51%
2018/06/26	5	11.46	0	0.00	11.30	5	449	1.11%
2018/06/25	12	12.15	3	12.10	11.90	9	439	2.05%
2018/06/22	39	11.70	20	11.55	11.60	19	405	4.69%
2018/06/21	33	11.63	40	11.71	11.80	-7	372	-1.88%
2018/06/20	2	11.45	0	0.00	11.15	2	328	0.61%
2018/06/19	2	11.68	18	11.51	11.45	-16	320	-5.00%
2018/06/15	1	11.05	0	0.00	11.05	1	283	0.35%
2018/06/13	10	11.08	20	11.45	11.05	-10	282	-3.55%
2018/06/11	0	0.00	0	11.05	11.00	0	258	0.00%
2018/06/08	0	0.00	10	11.05	11.00	-10	257	-3.89%
2018/06/04	10	11.33	1	11.35	11.25	9	232	3.87%
2018/06/01	10	11.50	12	11.33	11.35	-2	217	-0.92%
2018/05/25	0	0.00	3	10.30	10.40	-3	175	-1.71%
2018/05/22	1	10.05	0	0.00	10.05	1	160	0.62%
2018/05/21	4	10.10	0	0.00	10.10	4	158	2.52%
2018/05/18	1	10.10	0	0.00	10.10	1	156	0.64%
2018/05/16	1	10.10	0	0.00	10.10	1	162	0.61%
2018/05/08	1	10.30	0	0.00	10.30	1	148	0.67%
2018/04/20	2	10.25	0	0.00	10.20	2	158	1.26%
2018/04/18	2	10.55	0	0.00	10.45	2	149	1.34%
2018/04/17	2	10.75	0	0.00	10.70	2	143	1.39%
2018/04/16	0	0.00	0	10.85	10.85	0	144	-0.02%
2018/04/13	2	10.90	0	0.00	10.95	2	143	1.39%
2018/04/12	1	11.00	2	11.00	11.05	-1	143	-0.70%
2018/04/11	0	11.05	0	0.00	11.10	0	141	0.00%
2018/04/09	0	11.30	0	0.00	11.30	0	138	0.00%
2018/04/02	0	0.00	0	11.40	11.45	0	136	0.00%
2018/03/30	0	11.50	0	0.00	11.55	0	138	0.00%
2018/03/29	3	11.50	0	0.00	11.45	3	138	2.19%
2018/03/28	2	11.50	0	0.00	11.45	2	136	1.46%
2018/03/27	0	11.75	0	0.00	11.75	0	133	0.00%
2018/03/26	0	11.50	5	11.70	11.60	-5	134	-3.73%
2018/03/23	0	0.00	90	11.77	11.80	-90	132	-67.80%
2018/03/22	0	12.00	0	0.00	12.10	0	128	0.00%
2018/03/21	14	12.15	0	0.00	12.25	14	129	10.77%
2018/03/19	57	12.16	0	0.00	12.15	57	133	42.58%
2018/03/16	9	12.30	0	0.00	12.25	9	131	6.85%
2018/03/15	9	12.25	0	0.00	12.30	9	130	6.88%
2018/03/13	45	12.37	0	0.00	12.40	45	132	33.97%
2018/03/12	15	12.15	0	0.00	12.25	15	132	11.35%
2018/03/09	36	12.24	0	0.00	12.20	36	133	26.92%
2018/03/08	30	12.18	0	0.00	12.25	30	133	22.43%
2018/03/07	17	12.15	0	0.00	12.25	17	134	12.68%
2018/03/06	14	12.20	0	12.30	12.35	14	137	10.20%
2018/03/05	23	12.14	0	0.00	12.20	23	139	16.50%
2018/03/02	0	12.30	0	0.00	12.30	0	143	0.00%
2018/02/22	0	12.00	0.3	12.00	12.10	-0.3	157	-0.17%
2018/02/08	0	12.30	0	0.00	12.20	0	164	0.00%
2018/02/06	0	11.90	1	13.00	11.95	-1	164	-0.61%
2018/01/31	5	13.25	0	0.00	13.20	5	172	2.90%
2018/01/30	0	0.00	1	13.40	13.15	-1	180	-0.55%
2018/01/29	0	0.00	5	13.60	13.35	-5	193	-2.59%
2018/01/26	6	13.36	9	13.56	13.70	-3	193	-1.55%
2018/01/25	0	13.00	0	0.00	13.05	0	203	0.00%