華興 (6164)-國泰-館前券商分點個股進出

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
14.55
漲跌
▼0.10
漲幅
-0.68%
成交量
668張
產業
上市光電類股▼0.08%
113人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/30	1	14.75	2	14.83	14.80	-1	2,932	-0.03%
2024/04/29	1.3	14.76	4	14.80	14.70	-2.7	2,986	-0.09%
2024/04/25	0.2	14.70	0	0.00	14.75	0.2	3,034	0.01%
2024/04/24	8	14.83	2	14.80	14.85	6	3,084	0.19%
2024/04/23	3	14.25	0	0.00	14.25	3	3,093	0.10%
2024/04/22	0.3	14.25	0	14.30	14.10	0.3	3,139	0.01%
2024/04/19	0.4	14.40	0	0.00	14.25	0.4	3,169	0.01%
2024/04/18	0	0.00	6.9	14.72	14.70	-6.9	3,235	-0.21%
2024/04/17	0.2	14.80	0.2	14.90	14.80	-0.1	3,463	0.00%
2024/04/16	11.4	14.53	14	14.50	14.50	-2.6	3,722	-0.07%
2024/04/15	1.3	15.27	0	0.00	15.10	1.3	3,734	0.03%
2024/04/12	0	0.00	1	15.45	15.55	-1	3,752	-0.03%
2024/04/11	0	15.25	0	0.00	15.35	0	3,853	0.00%
2024/04/10	30	15.60	60	15.40	15.45	-30	3,985	-0.75%
2024/04/09	0	15.50	0	0.00	15.40	0	4,204	0.00%
2024/04/08	30.1	15.57	1	15.50	15.75	29.1	4,264	0.68%
2024/04/03	0.1	15.20	5	15.39	15.10	-4.9	4,244	-0.12%
2024/04/02	3	15.05	2.3	15.26	15.00	0.7	4,237	0.02%
2024/04/01	3.1	15.15	10.1	15.42	15.10	-7	4,237	-0.17%
2024/03/29	4	14.83	0	0.00	14.80	4	4,211	0.10%
2024/03/28	1	14.95	0	0.00	14.85	1	4,246	0.02%
2024/03/27	0	14.85	0.5	14.90	14.95	-0.5	4,249	-0.01%
2024/03/25	6	15.06	5	15.05	15.10	1	4,348	0.02%
2024/03/22	0.1	14.40	0	0.00	14.55	0.1	4,317	0.00%
2024/03/20	0	0.00	0.3	14.52	14.25	-0.3	4,303	-0.01%
2024/03/19	0	14.72	0	0.00	14.55	0	4,297	0.00%
2024/03/18	0.5	14.70	0	0.00	14.70	0.5	4,294	0.01%
2024/03/15	20	14.50	0.4	14.55	14.40	19.6	4,306	0.46%
2024/03/14	4	14.60	0	0.00	14.50	4	4,288	0.09%
2024/03/13	6.4	14.43	0.3	14.40	14.65	6.1	4,275	0.14%
2024/03/12	3	14.67	0	0.00	14.70	3	4,259	0.07%
2024/03/11	10	14.50	6	14.60	14.40	4	4,241	0.09%
2024/03/08	7	14.85	0	0.00	14.80	7	4,194	0.17%
2024/03/07	3	15.40	0	0.00	15.10	3	4,157	0.07%
2024/03/06	6.3	15.49	7	15.46	15.40	-0.7	4,094	-0.02%
2024/03/05	5	15.95	1	16.20	16.45	4	4,000	0.10%
2024/03/04	0	16.00	0	0.00	15.95	0	3,943	0.00%
2024/03/01	0	0.00	4	15.85	15.95	-4	3,928	-0.10%
2024/02/29	3	16.20	0	0.00	16.30	3	3,912	0.08%
2024/02/27	1.1	16.12	12	16.43	16.15	-11	3,984	-0.27%
2024/02/26	0	0.00	6	16.50	16.50	-6	4,006	-0.15%
2024/02/23	7.1	16.45	2.3	16.78	16.30	4.8	3,965	0.12%
2024/02/22	29.2	16.94	7	16.62	16.70	22.2	3,883	0.57%
2024/02/21	13.1	17.89	33	17.57	17.25	-19.9	3,611	-0.55%
2024/02/20	20	17.51	13	18.02	18.35	7	3,301	0.21%
2024/02/19	11	16.00	7	16.35	16.70	4	2,957	0.14%
2024/02/16	21	15.26	101	15.38	15.20	-80	2,830	-2.83%	大賣/
2024/02/15	2.3	14.70	1	14.75	14.75	1.3	2,590	0.05%
2024/02/05	0	0.00	0	13.70	13.45	0	2,455	0.00%
2024/02/02	2	13.75	1	13.85	13.60	1	2,433	0.04%
2024/01/31	1	13.60	0	0.00	13.65	1	2,399	0.04%
2024/01/30	0	0.00	4	13.75	13.75	-4	2,392	-0.17%
2024/01/29	0	0.00	3.3	13.62	13.70	-3.3	2,377	-0.14%
2024/01/26	4	13.43	1.3	13.73	13.15	2.7	2,355	0.11%
2024/01/25	0	0.00	12	13.71	13.70	-12	2,315	-0.52%
2024/01/23	1	13.85	1	13.95	13.90	0	2,271	0.00%
2024/01/22	0	0.00	34	13.59	13.45	-34	2,211	-1.54%
2024/01/19	2	13.50	33	13.69	13.40	-31	2,186	-1.42%
2024/01/18	0	0.00	24	13.73	13.40	-24	2,150	-1.12%
2024/01/17	1	13.30	0	0.00	13.65	1	2,094	0.05%
2024/01/16	4	13.59	3	13.82	13.60	1	2,055	0.05%
2024/01/15	0	0.00	0.1	13.35	13.50	-0.1	2,006	0.00%
2024/01/12	7.6	13.82	0	0.00	13.55	7.6	1,964	0.39%
2024/01/11	85.3	14.54	29.2	14.42	14.15	56.1	1,878	2.99%
2024/01/10	19.2	14.79	13	14.61	15.00	6.2	1,651	0.38%
2024/01/09	21.1	13.65	0	0.00	14.00	21.1	1,387	1.52%
2024/01/08	26	13.58	2	13.80	13.85	24	1,351	1.78%
2024/01/05	14.6	14.15	13.3	13.84	13.70	1.3	1,379	0.09%
2024/01/04	4	14.20	4	13.99	14.50	0	1,256	0.00%
2024/01/03	10.3	13.62	0	14.35	14.15	10.3	1,114	0.92%
2024/01/02	0.5	12.92	2	13.90	13.90	-1.5	862	-0.17%
2023/12/28	1	12.45	0	0.00	12.40	1	760	0.13%
2023/12/27	0.1	12.40	0	12.20	12.25	0	747	0.01%
2023/12/26	1.2	12.55	0	0.00	12.40	1.2	734	0.16%
2023/12/25	0.1	12.80	0	0.00	12.45	0.1	721	0.01%
2023/12/22	3	12.47	0.2	12.35	12.25	2.8	681	0.41%
2023/12/21	10.1	12.75	10	12.40	12.25	0.1	666	0.01%
2023/12/19	0	11.65	0	0.00	11.60	0	537	0.00%
2023/12/15	0.1	11.60	0	0.00	11.50	0.1	532	0.02%
2023/12/14	4	11.70	0	0.00	11.55	4	545	0.73%
2023/12/12	7.2	11.91	5	11.90	12.00	2.2	535	0.41%
2023/12/11	0	0.00	0.1	11.80	11.80	-0.1	512	-0.01%
2023/12/07	1	11.80	0	0.00	11.65	1	509	0.20%
2023/12/06	1	11.80	0.2	11.70	11.80	0.8	509	0.16%
2023/12/04	1.2	11.52	2	11.55	11.55	-0.9	519	-0.16%
2023/11/29	0.2	11.65	0	0.00	11.45	0.2	527	0.04%
2023/11/28	0.2	11.65	0	0.00	11.40	0.2	521	0.04%
2023/11/27	1.3	11.66	0	0.00	11.45	1.3	509	0.26%
2023/11/24	4.1	12.15	4	11.81	11.90	0.1	491	0.01%
2023/11/21	0	0.00	6	10.88	10.80	-6	323	-1.86%
2023/11/20	0	10.85	18	10.75	10.75	-18	328	-5.48%
2023/11/16	0.1	10.55	0	0.00	10.45	0.1	327	0.02%
2023/11/15	3.3	10.41	0	0.00	10.45	3.3	327	1.00%
2023/11/13	1.1	10.35	0	0.00	10.30	1.1	326	0.32%
2023/11/10	0.4	10.53	0	0.00	10.35	0.4	326	0.11%
2023/11/08	0.3	10.55	3	10.45	10.45	-2.7	332	-0.82%
2023/11/06	1	10.40	6	10.40	10.40	-5	341	-1.46%
2023/11/03	2.1	10.32	0	0.00	10.25	2.1	346	0.60%
2023/11/01	0.1	10.37	0	0.00	10.20	0.1	344	0.03%
2023/10/31	0	10.45	0	0.00	10.30	0	345	0.00%
2023/10/30	0.6	10.54	0	0.00	10.45	0.6	346	0.17%
2023/10/27	6.3	10.49	0	0.00	10.45	6.3	347	1.81%
2023/10/26	0.9	10.62	0	0.00	10.45	0.9	352	0.27%
2023/10/25	1.2	10.62	0	0.00	10.65	1.2	356	0.32%
2023/10/24	0	10.59	0	0.00	10.55	0	357	0.01%
2023/10/23	8.1	10.47	0	0.00	10.50	8.1	359	2.26%
2023/10/20	7.1	10.35	0	0.00	10.35	7.1	360	1.96%
2023/10/19	0.1	10.45	0	0.00	10.45	0.1	362	0.02%
2023/10/18	22.9	10.62	15	10.75	10.40	7.9	365	2.17%
2023/10/17	5.3	10.80	5	10.80	10.60	0.3	358	0.07%
2023/10/16	1.2	11.02	0	0.00	10.70	1.2	359	0.32%
2023/10/13	0.2	11.50	0	0.00	11.05	0.2	358	0.06%
2023/10/11	18.1	11.29	17	11.65	11.40	1.1	304	0.34%
2023/10/06	0.4	11.33	0	0.00	11.15	0.4	294	0.15%
2023/10/05	0.1	11.40	0	0.00	11.30	0.1	293	0.03%
2023/10/04	3	11.45	3	11.50	11.25	0	295	0.00%
2023/10/03	0	11.38	0	0.00	11.25	0	290	0.01%
2023/10/02	0	11.45	0	0.00	11.25	0	299	0.00%
2023/09/28	0.1	11.20	0	0.00	11.10	0.1	302	0.02%
2023/09/25	0.1	11.26	0	0.00	11.20	0.1	314	0.03%
2023/09/22	0.2	11.20	0	0.00	11.20	0.2	318	0.07%
2023/09/21	0	11.15	0	0.00	11.15	0	319	0.00%
2023/09/20	0.3	11.35	0	0.00	11.25	0.3	329	0.08%
2023/09/19	21	11.51	25	11.56	11.35	-4	343	-1.16%
2023/09/15	6.2	11.43	6	11.35	11.20	0.2	369	0.06%
2023/09/14	1.1	11.31	0	0.00	11.30	1.1	399	0.27%
2023/09/13	2	11.25	0	0.00	11.35	2	405	0.49%
2023/09/11	0.2	11.40	0	0.00	11.15	0.2	415	0.04%
2023/09/06	3	11.70	0	0.00	11.60	3	418	0.72%
2023/09/05	1.3	11.08	0.8	11.10	11.00	0.5	397	0.14%
2023/08/30	0.1	11.00	0	0.00	10.80	0.1	440	0.01%
2023/08/25	0.1	10.60	0	0.00	10.65	0.1	478	0.01%
2023/08/18	0.1	10.79	0	0.00	10.65	0.1	832	0.01%
2023/08/17	0.2	10.53	0	0.00	10.70	0.2	889	0.02%
2023/08/16	1.1	10.51	0	0.00	10.55	1.1	889	0.12%
2023/08/15	5.3	10.73	0	0.00	10.65	5.3	890	0.60%
2023/08/14	0.1	10.40	0	0.00	10.40	0.1	889	0.01%
2023/08/10	0	10.95	0	0.00	10.60	0	899	0.00%
2023/08/09	0	11.20	0	0.00	11.00	0	902	0.00%
2023/08/07	0.1	11.65	0	0.00	11.65	0.1	895	0.01%
2023/08/02	1	11.70	0	0.00	11.70	1	899	0.11%
2023/07/24	1	11.65	0	0.00	11.50	1	899	0.11%
2023/07/18	0.1	11.95	0	0.00	11.70	0.1	909	0.01%
2023/07/17	0	0.00	2	11.90	11.85	-2	908	-0.22%
2023/07/13	0	0.00	1	11.90	11.70	-1	908	-0.11%
2023/07/11	0	0.00	0	12.00	12.10	0	911	0.00%
2023/07/10	0.1	12.12	0	0.00	12.00	0.1	914	0.01%
2023/07/07	0	0.00	5	12.10	12.10	-5	922	-0.54%
2023/07/06	2	12.38	0	0.00	12.35	2	924	0.22%
2023/07/04	2	12.38	0	0.00	12.45	2	920	0.22%
2023/07/03	0.1	12.45	1	12.45	12.45	-0.9	919	-0.10%
2023/06/30	2	12.33	0	0.00	12.40	2	919	0.22%
2023/06/29	1	12.35	0.1	12.35	12.40	0.9	922	0.10%
2023/06/27	1	12.70	8	12.40	12.40	-7	922	-0.76%
2023/06/26	1	13.80	0	0.00	13.40	1	928	0.11%
2023/06/21	7	13.86	0	0.00	13.90	7	918	0.76%
2023/06/20	8.4	14.02	3	13.85	14.15	5.4	904	0.59%
2023/06/16	0	0.00	12	13.55	13.45	-12	892	-1.34%
2023/06/14	3	13.52	3	13.50	13.65	0	906	0.00%
2023/06/13	1	13.30	0	0.00	13.30	1	921	0.11%
2023/06/12	0.1	13.40	1.1	13.26	13.25	-1	953	-0.11%
2023/06/08	0	0.00	5	13.40	13.35	-5	950	-0.53%
2023/06/05	0.1	13.45	0.5	13.55	13.55	-0.4	972	-0.04%
2023/06/02	1.4	13.36	0	0.00	13.35	1.4	959	0.15%
2023/06/01	2.1	13.37	0.2	13.35	13.45	1.9	951	0.20%
2023/05/31	6	13.14	0	0.00	13.30	6	937	0.64%
2023/05/29	5.1	13.30	0	0.00	13.25	5.1	907	0.56%
2023/05/26	0.3	13.50	1	13.80	13.30	-0.7	882	-0.08%
2023/05/25	33.1	13.96	19	13.54	13.70	14.1	849	1.66%
2023/05/24	1	13.90	4	13.94	14.00	-3	639	-0.47%
2023/05/23	1	12.65	11	12.75	12.75	-10	582	-1.72%
2023/05/19	0.1	11.70	0	0.00	11.50	0.1	545	0.02%
2023/05/18	0	0.00	10	11.70	11.65	-10	546	-1.83%
2023/05/16	0	0.00	2	11.98	11.65	-2	544	-0.37%
2023/05/15	3	11.65	3	11.85	11.80	0	532	0.00%
2023/05/11	0.1	11.50	0	0.00	11.15	0.1	523	0.02%
2023/05/10	0.1	11.50	0	0.00	11.45	0.1	520	0.02%
2023/05/02	0	11.60	0	0.00	11.60	0	519	0.00%
2023/04/27	1	11.55	0	0.00	11.55	1	518	0.19%
2023/04/21	10	11.30	0	0.00	11.45	10	506	1.98%
2023/04/18	0	0.00	0.1	12.00	12.05	-0.1	487	-0.02%
2023/04/17	0	11.90	0	0.00	11.95	0	481	0.00%
2023/04/14	0	0.00	7	12.00	11.95	-7	473	-1.48%
2023/04/12	0	0.00	2	12.00	12.00	-2	480	-0.42%
2023/04/11	0	0.00	2	12.00	11.90	-2	469	-0.43%
2023/03/31	0	0.00	1	11.80	11.80	-1	453	-0.22%
2023/03/29	4	11.68	6	11.54	11.50	-2	442	-0.45%
2023/03/28	0	12.00	0	0.00	11.65	0	442	0.00%
2023/03/27	0	0.00	4	12.13	12.00	-4	434	-0.92%
2023/03/24	1	11.85	0.1	11.90	11.90	0.9	415	0.22%
2023/03/22	1	11.95	0	0.00	11.65	1	404	0.25%
2023/03/20	2	11.18	0	0.00	11.20	2	373	0.54%
2023/03/16	10	11.50	0	0.00	11.30	10	354	2.82%
2023/03/15	1	11.50	0	0.00	11.05	1	353	0.28%
2023/03/14	0	10.83	0	0.00	10.50	0	319	0.00%
2023/03/10	0	11.00	0	0.00	10.85	0	321	0.00%
2023/03/09	5	11.17	5	11.20	11.25	0	318	0.00%
2023/03/08	0	10.80	0	0.00	11.35	0	315	0.00%
2023/03/07	0	10.80	0	0.00	10.70	0	298	0.01%
2023/03/06	0	10.70	0	0.00	10.70	0	334	0.00%
2023/03/02	0.2	10.55	0	0.00	10.50	0.2	401	0.04%
2023/02/22	0	10.85	0	0.00	10.55	0	386	0.00%
2023/02/21	0	0.00	20	10.63	10.60	-20	387	-5.16%
2023/02/20	0	10.50	0	0.00	10.65	0	387	0.00%
2023/02/17	1	10.50	0	0.00	10.45	1	374	0.27%
2023/02/16	0	0.00	13	10.25	10.30	-13	370	-3.51%
2023/02/15	0	0.00	10	10.20	10.25	-10	370	-2.70%
2023/02/14	3	10.25	0	0.00	10.25	3	370	0.81%
2023/02/13	1	10.25	0	0.00	10.20	1	377	0.27%
2023/02/08	5	10.40	0	0.00	10.40	5	380	1.31%
2023/02/07	7	10.39	0	0.00	10.35	7	381	1.84%
2023/02/06	24	10.38	0	0.00	10.45	24	381	6.29%
2023/02/03	3	10.45	0	0.00	10.45	3	381	0.79%
2023/02/02	0	0.00	2	10.48	10.55	-2	381	-0.52%
2023/01/31	0.2	10.90	0	0.00	10.20	0.2	372	0.04%
2023/01/16	1	9.91	0	0.00	9.94	1	369	0.27%
2023/01/13	0	0.00	0	10.00	9.94	0	368	-0.01%
2023/01/11	0	10.15	0	0.00	10.15	0	369	0.01%
2023/01/05	0.1	10.20	0	0.00	10.00	0.1	380	0.02%
2022/12/30	7	10.41	7	10.01	9.95	0	383	0.00%
2022/12/28	0.2	9.90	0	0.00	9.82	0.2	374	0.05%
2022/12/27	0	0.00	8	9.98	9.97	-8	377	-2.12%
2022/12/23	8	9.99	0	0.00	10.00	8	384	2.08%
2022/12/20	1	10.20	0	0.00	9.93	1	401	0.25%
2022/12/19	0	0.00	15	10.36	10.25	-15	404	-3.71%
2022/12/14	0	0.00	16	10.45	10.55	-16	406	-3.94%
2022/12/13	0.1	10.50	8	10.35	10.30	-7.9	400	-1.97%
2022/12/12	0.1	10.20	32	10.19	10.25	-31.9	403	-7.90%
2022/12/08	0	0.00	28	10.15	10.20	-28	401	-6.97%
2022/12/07	33	10.55	29	10.49	10.20	4	402	0.99%
2022/12/05	10	10.55	0	0.00	10.50	10	375	2.67%
2022/12/01	1	10.50	1	10.55	10.55	0	379	0.00%
2022/11/29	19.1	10.41	0	0.00	10.35	19.1	421	4.52%
2022/11/28	11.1	10.69	6	10.47	10.40	5.1	411	1.23%
2022/11/25	0	0.00	36	10.39	10.90	-36	377	-9.55%
2022/11/24	4	9.86	0	0.00	9.95	4	308	1.30%
2022/11/23	1	9.82	0	0.00	9.82	1	308	0.32%
2022/11/17	1	9.97	0	0.00	9.97	1	327	0.31%
2022/11/16	1	9.91	0	0.00	9.91	1	333	0.30%
2022/11/14	0.1	10.00	8	10.00	10.00	-7.9	344	-2.30%
2022/11/10	1	10.05	8	10.00	9.94	-7	366	-1.91%
2022/11/09	0	0.00	4	10.00	10.05	-4	372	-1.07%
2022/11/08	0	9.90	0	0.00	9.82	0	389	0.01%
2022/11/03	1	9.40	2	9.50	9.62	-1	425	-0.24%
2022/11/02	0	0.00	14	9.51	9.45	-14	436	-3.21%
2022/11/01	0.1	9.40	0	0.00	9.38	0.1	504	0.01%
2022/10/31	0	9.25	1	9.16	9.21	-1	529	-0.19%
2022/10/28	9	9.06	3	9.07	9.04	6	534	1.12%
2022/10/27	11	9.21	0	0.00	9.23	11	553	1.99%
2022/10/26	0.1	9.66	0	0.00	9.12	0.1	557	0.01%
2022/10/25	10	9.21	0	0.00	9.13	10	559	1.79%
2022/10/24	1	9.26	1	9.38	9.24	0	564	0.00%
2022/10/21	16	9.20	0	0.00	9.19	16	567	2.82%
2022/10/20	8	9.21	0	0.00	9.32	8	575	1.39%
2022/10/19	13	9.45	0	0.00	9.49	13	578	2.25%
2022/10/17	2	9.26	0	0.00	9.30	2	592	0.34%
2022/10/14	1	9.35	1	9.35	9.40	0	595	0.00%
2022/10/13	5	9.02	0	0.00	8.89	5	597	0.84%
2022/10/12	0.1	9.60	0	0.00	9.49	0.1	596	0.01%
2022/10/11	0	9.67	0	0.00	9.67	0	598	0.00%
2022/10/06	1	10.20	0	0.00	10.20	1	600	0.17%
2022/10/04	23	10.14	0	0.00	10.10	23	599	3.83%
2022/10/03	4	10.05	0	0.00	10.10	4	598	0.67%
2022/09/30	11	9.76	0	0.00	10.00	11	611	1.80%
2022/09/29	15	10.05	0	0.00	9.95	15	614	2.44%
2022/09/28	0	0.00	1	10.15	9.82	-1	618	-0.16%
2022/09/26	0.1	10.64	0.7	10.45	10.15	-0.6	623	-0.10%
2022/09/23	20	10.98	0	0.00	10.70	20	625	3.20%
2022/09/19	1	11.00	0	0.00	11.00	1	654	0.15%
2022/09/06	0.1	11.20	0	0.00	11.10	0.1	825	0.01%
2022/09/05	0.1	11.55	0	0.00	11.40	0.1	816	0.01%
2022/09/01	0	0.00	1	12.65	12.65	-1	777	-0.13%
2022/08/31	1	12.95	0	0.00	12.95	1	777	0.13%
2022/08/25	0.1	13.25	0	0.00	13.05	0.1	855	0.01%
2022/08/23	0	0.00	3	12.75	13.05	-3	891	-0.34%
2022/08/17	3	12.65	0	0.00	12.60	3	875	0.34%
2022/08/16	0	0.00	1	12.60	12.65	-1	872	-0.11%
2022/08/15	2	12.40	1	12.60	12.65	1	871	0.11%
2022/08/11	0	0.00	3	12.10	12.05	-3	838	-0.36%
2022/08/10	0	0.00	35	11.71	11.95	-35	836	-4.19%
2022/08/09	35	11.85	0	0.00	12.00	35	826	4.23%
2022/08/08	15	12.21	12	11.93	11.85	3	823	0.36%
2022/08/05	0	0.00	10	11.85	12.15	-10	757	-1.32%
2022/08/03	10	11.76	7	11.47	11.30	3	734	0.41%
2022/07/26	3	11.20	0	0.00	10.95	3	735	0.41%
2022/07/25	1	11.10	0	0.00	11.15	1	739	0.14%
2022/07/18	0.1	11.00	0	0.00	10.85	0.1	844	0.01%
2022/07/15	0	10.40	0	0.00	10.55	0	1,045	0.00%
2022/07/14	0	0.00	20	10.45	10.55	-20	1,182	-1.69%
2022/07/12	0	0.00	0.5	10.30	10.05	-0.5	1,201	-0.04%
2022/07/11	1	10.85	0	0.00	10.85	1	1,196	0.08%
2022/07/08	0	0.00	1	10.95	10.85	-1	1,193	-0.08%
2022/07/05	2	11.38	0	0.00	11.35	2	1,170	0.17%
2022/06/30	1	12.00	0	0.00	12.00	1	1,157	0.09%
2022/06/29	0.1	12.35	0	0.00	12.30	0.1	1,152	0.01%
2022/06/24	12	13.09	12	13.18	12.40	0	1,138	0.00%
2022/06/23	0	0.00	3	13.05	13.05	-3	1,040	-0.29%
2022/06/21	0	12.40	0	0.00	12.40	0	998	0.00%
2022/06/20	0.1	12.40	3	12.20	12.15	-2.9	996	-0.29%
2022/06/16	1.2	12.81	0	0.00	12.65	1.2	986	0.12%
2022/06/15	3	13.33	2	13.20	13.10	1	979	0.10%
2022/06/13	0	12.85	0	0.00	12.60	0	968	0.00%
2022/06/07	0	0.00	2	13.10	13.00	-2	966	-0.21%
2022/06/06	5.2	13.22	0	0.00	13.05	5.2	965	0.54%
2022/06/02	2	13.87	1	13.55	13.45	1	953	0.11%
2022/06/01	0	0.00	2	13.80	13.90	-2	893	-0.22%
2022/05/31	0	12.85	0	0.00	12.65	0	878	0.00%
2022/05/24	1	12.60	0	0.00	12.30	1	859	0.12%
2022/05/20	0	12.40	0	0.00	12.25	0	859	0.00%
2022/05/19	0	12.20	0	12.20	12.25	0	859	0.00%
2022/05/17	0	0.00	1	12.25	12.30	-1	852	-0.12%
2022/05/16	1	12.10	0	0.00	12.20	1	852	0.12%
2022/05/12	0	0.00	3	11.97	12.25	-3	848	-0.35%
2022/05/10	1	12.60	0	0.00	12.60	1	856	0.12%
2022/05/05	0	0.00	1	13.60	13.45	-1	866	-0.12%
2022/05/04	0	0.00	1	13.00	13.00	-1	854	-0.12%
2022/05/03	0	0.00	1	12.90	12.85	-1	865	-0.12%
2022/04/26	6	14.03	4	13.75	13.70	2	849	0.24%
2022/04/25	6	13.92	2	13.95	13.95	4	838	0.48%
2022/04/22	1	14.65	0	0.00	15.00	1	819	0.12%
2022/04/21	39.5	15.16	38	14.95	15.20	1.5	803	0.19%
2022/04/20	15	14.47	7	14.57	14.60	8	603	1.32%
2022/04/19	11	12.85	11	13.13	13.30	0	478	0.00%
2022/04/11	0	12.90	0	0.00	12.55	0	742	0.00%
2022/04/07	0	0.00	1	13.20	13.10	-1	1,320	-0.08%
2022/04/06	0	13.92	0	0.00	13.20	0	1,584	0.00%
2022/04/01	0	13.20	0	0.00	13.10	0	1,856	0.00%
2022/03/31	0	13.20	0	0.00	13.00	0	2,166	0.00%
2022/03/30	0	0.00	1	13.10	13.20	-1	2,205	-0.05%
2022/03/29	1	13.20	1	13.20	13.15	0	2,263	0.00%
2022/03/28	0	13.10	0	0.00	12.95	0	2,276	0.00%
2022/03/25	2	13.03	0	0.00	13.05	2	2,296	0.09%
2022/03/24	1	13.10	0	0.00	13.10	1	2,519	0.04%
2022/03/23	0	13.10	0	0.00	13.15	0	2,538	0.00%
2022/03/22	0	13.65	0	13.00	13.05	0	2,558	0.00%
2022/03/21	1	13.05	0	0.00	13.00	1	2,585	0.04%
2022/03/18	1	12.90	0	0.00	12.90	1	2,640	0.04%
2022/03/11	0	13.00	0	0.00	12.75	0	3,249	0.00%
2022/03/10	4	13.14	0	0.00	13.10	4	3,322	0.12%
2022/03/08	8	12.93	8	12.98	12.45	0	3,348	0.00%
2022/03/07	0	13.05	0	0.00	13.00	0	3,381	0.00%
2022/03/04	2	13.80	1	13.80	13.50	1	3,385	0.03%
2022/02/25	0	14.95	0	0.00	13.65	0	3,440	0.00%
2022/02/24	1	13.75	0	0.00	13.65	1	3,496	0.03%
2022/02/23	0	15.60	0	0.00	14.25	0	3,505	0.00%
2022/02/22	1	14.20	0	0.00	14.30	1	3,517	0.03%
2022/02/21	1	14.75	1	14.65	14.65	0	3,564	0.00%
2022/02/16	0	0.00	2	14.75	14.70	-2	3,626	-0.06%
2022/02/14	0	0.00	1	14.55	14.60	-1	3,641	-0.03%
2022/02/11	1	15.00	0	0.00	14.90	1	3,648	0.03%
2022/02/10	2	15.05	0	0.00	15.10	2	3,653	0.05%
2022/02/09	1	15.10	0	0.00	15.30	1	3,661	0.03%
2022/02/08	4	14.60	0	0.00	14.80	4	3,662	0.11%
2022/02/07	0	0.00	2	14.60	14.60	-2	3,686	-0.05%
2022/01/21	2	14.65	0	0.00	14.70	2	3,756	0.05%
2022/01/19	1	14.80	3	14.65	14.85	-2	3,764	-0.05%
2022/01/18	3	15.15	0	0.00	14.95	3	3,768	0.08%
2022/01/14	2	14.40	1	14.45	14.50	1	3,765	0.03%
2022/01/13	1	15.20	1	15.20	15.25	0	3,750	0.00%
2022/01/12	9	15.35	3	15.25	15.25	6	3,751	0.16%
2022/01/11	16	15.70	10	15.34	15.40	6	3,758	0.16%
2022/01/10	8	16.19	6	16.18	15.90	2	3,740	0.05%
2022/01/07	9	15.75	0	0.00	15.95	9	3,652	0.25%
2022/01/06	5	16.25	2	16.30	16.20	3	3,620	0.08%
2022/01/05	10	16.41	0	0.00	16.10	10	3,611	0.28%
2022/01/04	9	16.97	4	17.00	16.85	5	3,576	0.14%
2022/01/03	15	17.22	16	17.08	17.00	-1	3,536	-0.03%
2021/12/30	65	18.02	78	17.91	17.60	-13	3,492	-0.37%
2021/12/29	24	17.63	22	17.53	17.25	2	3,009	0.07%
2021/12/28	82	17.34	58	17.11	17.00	24	2,783	0.86%
2021/12/27	47	17.18	96.2	17.33	17.70	-49.2	2,537	-1.94%
2021/12/24	3	16.12	1	16.05	16.10	2	2,266	0.09%
2021/12/23	4	16.25	6	16.33	16.50	-2	2,242	-0.09%
2021/12/22	3	16.12	13	16.02	15.80	-10	2,209	-0.45%
2021/12/21	3	15.98	2	16.13	16.05	1	2,210	0.05%
2021/12/20	16	16.44	13	16.04	16.15	3	2,228	0.13%
2021/12/16	1	16.30	0	0.00	16.30	1	2,010	0.05%
2021/12/14	1	15.85	0	0.00	15.75	1	1,984	0.05%
2021/12/13	0	0.00	6	16.52	16.10	-6	1,944	-0.31%
2021/12/10	0	0.00	4	16.00	15.85	-4	1,897	-0.21%
2021/12/09	3	16.52	9	16.37	16.30	-6	1,912	-0.31%
2021/12/08	15	15.93	11	16.02	15.95	4	1,805	0.22%
2021/12/07	35.2	16.75	104	16.79	16.70	-68.8	1,737	-3.96%	大賣/
2021/12/03	0	0.00	7	14.70	14.50	-7	1,444	-0.48%
2021/12/01	1	14.85	1	15.00	14.85	0	1,598	0.00%
2021/11/29	0	0.00	5	13.94	14.00	-5	1,728	-0.29%
2021/11/26	2	14.45	0	0.00	14.30	2	1,953	0.10%
2021/11/24	0	0.00	1	14.50	14.70	-1	2,006	-0.05%
2021/11/23	3	14.90	1	14.80	14.40	2	2,090	0.10%
2021/11/18	5	14.80	5	14.40	14.30	0	2,372	0.00%
2021/11/17	9	14.92	0	0.00	15.00	9	2,370	0.38%
2021/11/09	0	0.00	2.2	14.48	14.50	-2.2	2,937	-0.07%
2021/11/05	0	0.00	1	14.80	14.75	-1	3,242	-0.03%
2021/11/04	12	14.87	1	14.90	14.65	11	3,388	0.32%
2021/11/03	0	0.00	1	14.80	14.65	-1	3,568	-0.03%
2021/11/02	1	14.35	6	15.14	14.20	-5	4,097	-0.12%
2021/11/01	2	14.73	6	14.78	14.80	-4	4,686	-0.09%
2021/10/29	0	0.00	2	14.28	14.15	-2	5,250	-0.04%
2021/10/28	1	14.50	5	14.60	14.35	-4	5,444	-0.07%
2021/10/27	1	14.20	2	14.35	14.35	-1	5,484	-0.02%
2021/10/25	2	14.00	10	14.05	14.05	-8	5,697	-0.14%
2021/10/22	1	14.00	0	0.00	13.95	1	5,840	0.02%
2021/10/21	0	0.00	1	14.60	14.20	-1	6,361	-0.02%
2021/10/20	2	14.33	0	0.00	14.30	2	6,422	0.03%
2021/10/19	1	14.49	1	14.45	14.40	0	6,540	0.00%
2021/10/18	0	0.00	1	13.95	14.05	-1	6,698	-0.01%
2021/10/15	0	0.00	5	14.10	14.05	-5	6,709	-0.07%
2021/10/14	1	13.75	0	0.00	13.60	1	6,707	0.01%
2021/10/13	0	0.00	1	13.75	13.45	-1	6,713	-0.01%
2021/10/12	0	14.01	0.4	14.00	13.75	-0.4	6,715	-0.01%
2021/10/08	5	14.45	3	14.15	14.05	2	6,712	0.03%
2021/10/07	4	14.25	9	14.28	14.25	-5	6,726	-0.07%
2021/10/06	29	14.16	15	13.78	13.85	14	6,742	0.21%
2021/10/05	0	0.00	5	13.98	14.25	-5	6,762	-0.07%
2021/10/04	11	13.45	9	13.43	13.15	2	6,738	0.03%
2021/10/01	5	13.69	2	13.45	13.70	3	6,716	0.04%
2021/09/30	4	14.55	0	0.00	14.55	4	6,688	0.06%
2021/09/29	6	14.62	1	14.55	14.50	5	6,690	0.07%
2021/09/28	1	15.60	0	0.00	15.25	1	6,695	0.01%
2021/09/27	1	16.05	3	15.90	15.80	-2	6,687	-0.03%
2021/09/24	1	15.55	4	15.28	15.25	-3	6,660	-0.05%
2021/09/22	6	14.73	5	14.85	14.90	1	6,670	0.01%
2021/09/16	1	15.50	0	0.00	15.35	1	6,811	0.01%
2021/09/15	1	15.90	0	0.00	15.70	1	6,883	0.01%
2021/09/14	9	16.07	8	15.93	16.10	1	6,880	0.01%
2021/09/13	11.1	15.88	9	15.77	15.80	2.1	6,819	0.03%
2021/09/10	4	16.04	4	15.95	15.95	0	6,808	0.00%
2021/09/09	11	16.01	25	16.08	16.10	-14	6,792	-0.21%
2021/09/08	12	15.96	8	15.98	15.85	4	6,772	0.06%
2021/09/07	14	16.00	14	16.21	16.60	0	6,718	0.00%
2021/09/06	6	16.17	5	16.32	15.90	1	6,588	0.02%
2021/09/03	43	17.02	42	16.90	16.95	1	6,542	0.02%
2021/09/02	8	16.99	13	16.92	16.65	-5	6,460	-0.08%
2021/09/01	17	16.84	45	16.95	17.25	-28	6,364	-0.44%
2021/08/31	8	16.05	3	16.13	16.15	5	6,124	0.08%
2021/08/30	2	15.88	6	15.87	15.80	-4	6,071	-0.07%
2021/08/27	8	16.01	2	16.25	15.80	6	6,057	0.10%
2021/08/26	13	15.75	1.1	15.67	15.90	11.9	5,965	0.20%
2021/08/25	8.1	15.83	9	16.29	16.50	-0.9	5,831	-0.02%
2021/08/24	1.1	15.29	3	15.52	15.00	-1.9	5,655	-0.03%
2021/08/23	44	15.94	44	15.86	15.70	0	5,606	0.00%
2021/08/20	9	15.67	5	15.47	15.25	4	5,561	0.07%
2021/08/19	10	15.98	2	15.88	15.25	8	5,487	0.15%
2021/08/18	3	14.90	14	15.45	16.20	-11	5,332	-0.21%
2021/08/17	6	15.69	3	15.89	14.75	3	5,222	0.06%
2021/08/16	8	15.72	15.8	15.79	16.15	-7.8	5,136	-0.15%
2021/08/13	53	16.88	19	16.47	16.30	34	5,038	0.67%
2021/08/12	44	17.59	33	17.62	17.75	11	4,926	0.22%
2021/08/11	56.1	16.89	63.1	17.18	17.35	-7	4,792	-0.15%
2021/08/10	52.3	18.01	41.4	17.89	17.50	10.9	4,618	0.24%
2021/08/09	67	19.00	64.1	19.13	18.90	2.9	4,475	0.07%
2021/08/06	154.3	20.10	175.3	19.82	19.80	-21	4,273	-0.49%	大買/大賣/
2021/08/05	279.8	18.91	161.1	18.97	19.75	118.7	3,740	3.17%	大買/大賣/鉅額交易
2021/08/04	133.7	17.28	114.8	17.47	18.20	18.9	3,133	0.60%	大買/大賣/
2021/08/03	8.2	16.18	21	16.43	16.55	-12.8	2,563	-0.50%
2021/08/02	15	14.85	7.3	14.97	15.05	7.7	2,374	0.32%
2021/07/30	19	14.92	15	14.90	14.70	4	2,337	0.17%
2021/07/29	8	14.88	22.5	14.81	14.90	-14.5	2,250	-0.64%
2021/07/28	18.4	14.71	14	14.78	14.60	4.4	2,141	0.20%
2021/07/27	92.5	16.27	49	16.14	16.20	43.5	2,036	2.14%
2021/07/26	8	15.95	1.2	15.95	15.95	6.8	1,566	0.43%
2021/07/23	8	14.00	2	14.50	14.50	6	1,565	0.38%
2021/07/22	3	13.12	6.6	13.20	13.20	-3.6	1,468	-0.25%
2021/07/21	6.1	11.99	20	11.90	12.00	-13.9	1,358	-1.02%
2021/07/20	1	12.10	0	0.00	12.15	1	2,316	0.04%
2021/07/12	0	0.00	9	12.27	12.50	-9	2,382	-0.38%
2021/07/07	5	11.80	0	0.00	11.85	5	2,619	0.19%
2021/07/01	2	11.58	1	11.55	11.25	1	2,723	0.04%
2021/06/30	0	0.00	1	11.50	11.50	-1	2,793	-0.04%
2021/06/29	10	11.65	11	11.54	11.30	-1	2,871	-0.03%
2021/06/28	12	12.25	34	12.03	11.90	-22	2,869	-0.77%
2021/06/25	68	12.18	56	12.19	12.35	12	2,838	0.42%
2021/06/24	63	12.08	3	12.10	12.10	60	2,727	2.20%
2021/06/15	0	0.00	1	10.35	10.30	-1	2,775	-0.04%
2021/06/11	0	0.00	3	10.20	10.20	-3	2,794	-0.11%
2021/06/04	1	10.45	0	0.00	10.50	1	2,899	0.03%
2021/06/03	0	0.00	1	10.15	10.20	-1	2,923	-0.03%
2021/06/01	0	10.00	0	0.00	10.10	0	3,161	0.00%
2021/05/31	0.1	10.00	0	0.00	10.05	0.1	3,178	0.00%
2021/05/17	2	8.78	1	8.74	8.61	1	3,668	0.03%
2021/05/14	1.2	9.67	0	0.00	9.56	1.2	3,666	0.03%
2021/05/13	1	9.95	2	8.75	9.68	-1	3,680	-0.03%
2021/05/12	2	9.68	0	0.00	9.68	2	3,697	0.05%
2021/05/05	1	12.00	0	0.00	11.90	1	3,669	0.03%
2021/05/03	1	13.10	1	12.75	12.75	0	3,651	0.00%
2021/04/29	0	0.00	2	13.03	13.25	-2	3,630	-0.06%
2021/04/28	0	0.00	4	12.56	12.80	-4	3,577	-0.11%
2021/04/27	4	12.68	2.5	12.64	12.70	1.5	3,590	0.04%
2021/04/26	9.5	13.24	6	13.13	12.80	3.5	3,538	0.10%
2021/04/23	5	12.10	35	12.45	12.50	-30	2,591	-1.16%
2021/04/22	25	12.22	2	12.25	12.35	23	2,637	0.87%
2021/04/21	4	12.46	15.1	12.55	12.50	-11.1	2,703	-0.41%
2021/04/20	0	0.00	60	12.36	12.35	-60	2,681	-2.24%
2021/04/19	15	12.25	0	0.00	12.20	15	2,736	0.55%
2021/04/16	2	12.25	21	12.35	12.40	-19	2,779	-0.68%
2021/04/15	0	0.00	85	12.05	12.20	-85	2,779	-3.06%
2021/04/14	20	11.89	3	12.32	11.95	17	2,793	0.61%
2021/04/13	2	12.60	5	12.80	12.45	-3	2,807	-0.11%
2021/04/09	90	12.35	21	12.45	12.20	69	2,633	2.62%
2021/04/08	17	12.66	2	12.70	12.60	15	2,652	0.57%
2021/04/07	50.1	12.61	0	0.00	12.60	50.1	2,681	1.87%
2021/04/06	4	13.19	7	13.21	13.40	-3	2,811	-0.11%
2021/04/01	16	12.97	15	12.85	12.65	1	2,852	0.04%
2021/03/29	0	0.00	2.1	12.25	12.25	-2.1	3,074	-0.07%
2021/03/26	0	0.00	3	12.20	12.10	-3	3,097	-0.10%
2021/03/23	0	12.80	1	12.35	12.30	-1	3,117	-0.03%
2021/03/22	0	0.00	11	13.01	12.70	-11	3,116	-0.35%
2021/03/19	4	12.71	10	12.35	12.80	-6	3,081	-0.19%
2021/03/18	0	12.30	11	12.62	12.55	-11	3,047	-0.36%
2021/03/17	2	12.65	27	12.54	12.55	-25	3,026	-0.83%
2021/03/16	12	12.57	5	12.62	12.55	7	3,003	0.23%
2021/03/15	4	11.98	7	11.96	12.00	-3	2,943	-0.10%
2021/03/10	11	11.99	1	11.95	11.90	10	2,909	0.34%
2021/03/09	5	12.01	12	11.96	12.00	-7	2,915	-0.24%
2021/03/08	28	12.92	9	13.11	12.15	19	2,903	0.65%
2021/03/05	32	12.03	0	0.00	12.00	32	2,675	1.20%
2021/03/03	1	11.95	1	11.80	11.80	0	2,639	0.00%
2021/02/26	21	11.69	0	0.00	11.70	21	2,633	0.80%
2021/02/23	2	11.98	2	11.98	12.10	0	2,599	0.00%
2021/02/22	2	12.40	7	12.14	12.05	-5	2,572	-0.19%
2021/02/19	33	12.42	23	12.47	12.30	10	2,541	0.39%
2021/02/18	15	12.05	0	0.00	12.15	15	2,469	0.61%
2021/02/17	2	11.00	10	11.30	11.05	-8	2,125	-0.38%
2021/02/05	0	0.00	1	11.35	11.05	-1	2,113	-0.05%
2021/02/02	0	0.00	5	10.72	10.80	-5	2,036	-0.25%
2021/02/01	0.1	10.65	0	0.00	10.40	0.1	2,023	0.00%
2021/01/29	10	10.45	0	0.00	10.40	10	2,011	0.50%
2021/01/27	0	0.00	1	10.20	10.30	-1	1,984	-0.05%
2021/01/26	0	10.35	0	0.00	10.10	0	1,977	0.00%
2021/01/25	0	0.00	1	10.75	10.65	-1	1,950	-0.05%
2021/01/21	2	10.55	0.1	11.00	10.35	1.9	1,899	0.10%
2021/01/20	1	11.65	0	0.00	10.80	1	1,877	0.05%
2021/01/19	0	0.00	1	11.70	11.45	-1	1,840	-0.05%
2021/01/18	2	11.80	1	11.70	11.65	1	1,827	0.05%
2021/01/15	1	12.95	3	12.17	11.65	-2	1,805	-0.11%
2021/01/14	4	12.50	0	0.00	12.75	4	1,742	0.23%
2021/01/13	1	13.60	0	0.00	13.55	1	1,676	0.06%
2021/01/12	0	0.00	2	12.65	13.10	-2	1,645	-0.12%
2021/01/06	1	11.40	0	0.00	11.70	1	1,536	0.07%
2021/01/05	0	0.00	3	12.23	12.20	-3	1,488	-0.20%
2021/01/04	2	11.40	2	11.50	11.75	0	1,427	0.00%
2020/12/31	3	11.52	5	11.00	11.85	-2	1,389	-0.14%
2020/12/30	0	0.00	5	11.30	10.85	-5	1,357	-0.37%
2020/12/29	13	12.11	75	12.12	11.90	-62	1,306	-4.74%
2020/12/28	29	11.54	59	10.84	11.80	-30	1,084	-2.77%
2020/12/25	13	10.48	63.1	10.39	10.75	-50.1	964	-5.20%
2020/12/22	0	0.00	2	8.10	8.10	-2	654	-0.31%
2020/12/21	1	8.02	1	8.00	8.07	0	629	0.00%
2020/12/18	1	8.00	0	0.00	7.90	1	613	0.16%
2020/12/02	0	0.00	2	7.51	8.00	-2	585	-0.34%
2020/12/01	0.1	7.50	0	0.00	7.46	0.1	555	0.02%
2020/11/26	2	7.45	0	0.00	7.35	2	553	0.36%
2020/11/23	0	7.36	0	0.00	7.32	0	543	0.00%
2020/11/18	0	0.00	11	7.26	7.45	-11	542	-2.03%
2020/11/10	10	7.25	0	0.00	7.18	10	528	1.89%
2020/10/27	0	0.00	10	7.86	7.83	-10	515	-1.94%
2020/10/23	0	0.00	8	7.82	7.90	-8	506	-1.58%
2020/10/22	9	8.06	10	7.79	7.85	-1	501	-0.20%
2020/10/21	1	7.80	10	8.00	8.00	-9	489	-1.84%
2020/10/20	0	7.60	20	7.80	7.64	-20	449	-4.45%
2020/10/19	0	7.62	0	0.00	7.55	0	435	0.00%
2020/10/16	7.1	7.69	0	0.00	7.72	7.1	423	1.67%
2020/10/15	5	7.89	0	0.00	7.60	5	412	1.21%
2020/10/12	0.1	7.34	0	0.00	7.34	0.1	368	0.01%
2020/10/08	1	7.45	0	0.00	7.46	1	366	0.27%
2020/09/29	1.1	7.23	0	0.00	7.15	1.1	324	0.33%
2020/09/28	36	6.98	0	0.00	7.19	36	313	11.47%
2020/09/25	4	6.82	0	0.00	6.76	4	286	1.40%
2020/09/24	1	7.09	0	0.00	7.08	1	283	0.36%
2020/09/22	13	7.28	0	0.00	7.30	13	269	4.83%
2020/09/21	27	7.20	0	0.00	7.25	27	248	10.86%
2020/09/18	0	0.00	5	7.00	7.14	-5	231	-2.16%
2020/09/16	0.1	6.92	0	0.00	6.85	0.1	229	0.04%
2020/09/15	0.1	6.92	1	6.80	6.84	-0.9	229	-0.38%
2020/09/14	1	6.79	0	0.00	6.80	1	228	0.44%
2020/09/10	2	6.78	0	0.00	6.90	2	236	0.85%
2020/09/09	0	0.00	2	6.88	6.86	-2	232	-0.86%
2020/09/08	3.1	6.61	0	0.00	6.60	3.1	225	1.36%
2020/09/01	0	0.00	9	6.41	6.40	-9	262	-3.43%
2020/08/31	10	6.35	1	6.35	6.35	9	268	3.35%
2020/08/28	10	6.30	10	6.34	6.34	0	276	0.00%
2020/08/27	20	6.30	20	6.33	6.34	0	276	0.00%
2020/08/14	0	0.00	3	6.23	6.24	-3	268	-1.12%
2020/07/27	0	0.00	2	6.41	6.39	-2	284	-0.70%
2020/07/22	0	0.00	3	6.60	6.53	-3	289	-1.04%
2020/07/17	3	6.66	0	0.00	6.70	3	287	1.04%
2020/07/09	0	0.00	1	6.65	6.70	-1	286	-0.35%
2020/07/03	2	6.50	0	0.00	6.76	2	280	0.71%
2020/07/02	0	0.00	2	6.68	6.76	-2	277	-0.72%
2020/06/23	1	6.80	0	0.00	6.80	1	275	0.36%
2020/06/18	1	6.63	0	0.00	6.55	1	270	0.37%
2020/06/11	0	0.00	10	6.33	6.10	-10	287	-3.48%
2020/06/09	0	0.00	1	6.73	6.69	-1	291	-0.34%
2020/06/08	0	0.00	1	6.65	6.68	-1	272	-0.37%
2020/06/05	2	5.95	0	0.00	6.08	2	244	0.82%
2020/05/26	0	0.00	0.2	5.80	5.73	-0.2	234	-0.08%
2020/05/21	2	5.80	0	0.00	5.77	2	226	0.88%
2020/05/20	1	5.70	0	0.00	5.69	1	225	0.44%
2020/05/18	0	0.00	3	5.57	5.63	-3	218	-1.37%
2020/05/14	1	5.70	0	0.00	5.70	1	217	0.46%
2020/05/11	1	5.77	0	0.00	5.77	1	211	0.47%
2020/04/29	2	5.59	0	0.00	5.63	2	201	0.99%
2020/04/23	3	5.32	0	0.00	5.32	3	207	1.44%
2020/03/23	0	0.00	2	4.60	4.61	-2	206	-0.97%
2020/03/12	2	6.26	0	0.00	6.13	2	162	1.23%
2020/03/04	2	6.66	0	0.00	6.69	2	160	1.24%
2020/02/18	2	6.64	0	0.00	6.65	2	161	1.24%
2020/02/17	1	6.67	0	0.00	6.70	1	161	0.62%
2020/02/14	0	0.00	0	6.73	6.71	0	161	-0.02%
2020/01/15	4	7.11	0	0.00	7.10	4	155	2.57%
2020/01/08	0	7.10	0	0.00	6.96	0	156	0.00%
2019/12/17	0	0.00	2	7.02	7.04	-2	166	-1.20%
2019/11/22	0	0.00	2	6.67	6.73	-2	164	-1.22%
2019/11/13	0	0.00	0	6.70	6.61	0	186	-0.02%
2019/11/08	0	0.00	12	6.65	6.65	-12	186	-6.45%
2019/11/05	0	0.00	0	6.80	6.79	0	188	-0.02%
2019/10/04	0	0.00	11	7.01	7.02	-11	232	-4.73%
2019/09/19	0	0.00	7	6.93	6.94	-7	227	-3.08%
2019/08/06	16	7.19	0	0.00	7.20	16	213	7.49%
2019/07/19	0	0.00	14	7.41	7.41	-14	219	-6.37%
2019/07/18	5	7.48	0	0.00	7.40	5	218	2.29%
2019/07/17	4	7.39	33	7.49	7.53	-29	214	-13.53%
2019/07/16	20	7.26	47	7.27	7.29	-27	199	-13.50%
2019/07/15	5	7.16	4	7.21	7.19	1	183	0.54%
2019/07/12	46	7.19	15	7.20	7.21	31	185	16.74%
2019/07/11	5	7.14	0	0.00	7.14	5	185	2.70%
2019/07/10	15	7.16	0	0.00	7.14	15	188	7.95%
2019/07/09	0	0.00	4	7.22	7.18	-4	189	-2.11%
2019/07/08	0	0.00	20	7.21	7.22	-20	188	-10.61%
2019/07/05	0	0.00	0	7.19	7.19	0	187	-0.02%
2019/07/03	45	7.12	21	7.14	7.16	24	185	12.95%
2019/07/01	20	7.20	0	0.00	7.19	20	168	11.89%
2019/06/27	0	0.00	3	7.23	7.23	-3	164	-1.82%
2019/06/26	3	7.19	0	0.00	7.20	3	164	1.82%
2019/06/21	65	7.48	0	0.00	7.47	65	162	39.93%
2019/05/14	0	8.01	0	0.00	8.00	0	152	0.00%
2019/05/07	0	0.00	3	8.34	8.36	-3	145	-2.06%
2019/04/11	0	8.83	0	0.00	8.76	0	127	0.00%
2019/04/08	12	8.80	0	0.00	8.80	12	125	9.57%
2019/03/18	0	8.91	0	0.00	8.92	0	110	0.00%
2019/02/22	5	8.96	0	0.00	8.92	5	106	4.69%
2018/08/28	1	10.10	0	0.00	10.05	1	380	0.26%
2018/06/28	1	11.15	1	11.20	11.00	0	462	0.00%
2018/06/27	0	11.20	0	0.00	11.20	0	455	0.00%
2018/06/26	1	11.40	1	11.80	11.30	0	449	0.00%
2018/06/25	2	12.08	1	12.05	11.90	1	439	0.23%
2018/06/21	1	11.80	2	11.73	11.80	-1	372	-0.27%
2018/06/07	1	11.20	0	0.00	11.15	1	253	0.39%
2018/04/20	1	10.25	0	0.00	10.20	1	158	0.63%
2018/03/14	0	0.00	3	12.40	12.40	-3	131	-2.28%
2018/02/01	0	0.00	2	13.25	13.20	-2	169	-1.18%
2018/01/26	1	13.70	1	13.60	13.70	0	193	0.00%
2018/01/25	0	0.00	1.2	12.92	13.05	-1.2	203	-0.58%
2018/01/15	2	13.00	0	0.00	12.95	2	220	0.91%