宏遠證 (6015)-華南永昌券商分點個股進出

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

宏遠證

(6015)

可現股當沖

股價
10.70
漲跌
▼0.35
漲幅
-3.17%
成交量
1,570張
產業
上櫃金融類股
111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

宏遠證 (6015)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
2024/12/13	20	10.85	74	10.80	10.70	-54	928	-5.81%
2024/12/11	2	11.10	0	0.00	11.05	2	921	0.22%
2024/12/09	21	11.40	0	0.00	11.30	21	918	2.29%
2024/12/05	2	11.75	0	0.00	11.80	2	902	0.22%
2024/12/04	0	0.00	0	11.85	11.85	0	906	0.00%
2024/12/03	0	11.95	0	11.90	11.95	0	933	0.00%
2024/11/25	0	0.00	10.7	11.90	11.80	-10.7	927	-1.15%
2024/11/18	34	12.05	0	0.00	12.00	34	916	3.71%
2024/11/12	0	0.00	8	12.17	12.15	-8	923	-0.87%
2024/11/11	0	0.00	18	12.19	12.25	-18	904	-1.99%
2024/11/08	0	0.00	9	12.23	12.20	-9	901	-1.00%
2024/11/07	1	12.15	9	12.11	12.15	-8	893	-0.90%
2024/11/05	0	11.65	0	0.00	11.70	0	890	0.00%
2024/11/01	0	0.00	1	11.50	11.55	-1	1,035	-0.10%
2024/10/25	1	11.70	0	0.00	11.65	1	1,118	0.09%
2024/10/24	0	0.00	5	11.65	11.70	-5	1,120	-0.45%
2024/10/23	1	11.75	0	0.00	11.75	1	1,149	0.09%
2024/10/21	9	11.67	0	0.00	11.75	9	1,196	0.75%
2024/10/18	0	0.00	2	11.65	11.70	-2	1,260	-0.16%
2024/10/16	0	11.65	0	0.00	11.55	0	1,351	0.00%
2024/10/08	1	11.50	0	0.00	11.55	1	1,618	0.06%
2024/10/04	0	0.00	9	11.70	11.60	-9	1,788	-0.50%
2024/09/27	0	0.00	0.4	11.95	11.95	-0.4	1,903	-0.02%
2024/09/25	0	0.00	2	11.93	11.95	-2	1,908	-0.10%
2024/09/24	0	0.00	0.1	11.65	11.75	-0.1	1,889	-0.01%
2024/09/18	0	0.00	0.1	11.75	11.55	-0.1	1,957	-0.01%
2024/09/16	0	0.00	1.1	11.70	11.70	-1.1	2,001	-0.05%
2024/09/12	0	0.00	0.3	11.15	11.20	-0.3	2,127	-0.01%
2024/09/10	0	0.00	0	11.00	11.05	0	2,153	0.00%
2024/09/04	1	10.90	0	0.00	10.90	1	2,273	0.04%
2024/08/30	2	11.55	0	0.00	11.60	2	2,314	0.09%
2024/08/29	3	11.55	0	11.45	11.50	3	2,343	0.13%
2024/08/27	4	11.55	0	0.00	11.55	4	2,445	0.16%
2024/08/26	1	11.60	0	0.00	11.50	1	2,446	0.04%
2024/08/20	1	11.50	0	0.00	11.65	1	2,490	0.04%
2024/08/16	0	0.00	0.1	11.55	11.60	-0.1	2,496	0.00%
2024/08/15	0	0.00	0.2	11.35	11.40	-0.2	2,499	-0.01%
2024/08/14	2	11.20	0.2	11.25	11.15	1.8	2,502	0.07%
2024/08/13	3	11.00	0	0.00	11.05	3	2,509	0.12%
2024/08/12	0	0.00	2	11.10	11.10	-2	2,565	-0.08%
2024/08/09	2	11.15	3	11.05	11.05	-1	2,602	-0.04%
2024/08/08	2	10.70	13	10.75	10.80	-11	2,594	-0.42%
2024/08/07	1	11.10	4	11.23	11.25	-3	2,563	-0.12%
2024/08/06	6.1	10.78	0.2	10.80	10.85	5.9	2,556	0.23%
2024/08/05	15	10.91	29	10.92	10.95	-14	2,530	-0.55%
2024/08/02	1	12.00	0	0.00	12.10	1	2,530	0.04%
2024/07/31	6	12.21	0	0.00	12.20	6	2,573	0.23%
2024/07/30	2	11.95	0	0.00	12.25	2	2,590	0.08%
2024/07/29	0	0.00	5	12.15	12.15	-5	2,594	-0.19%
2024/07/26	3	12.03	0	0.00	12.10	3	2,607	0.12%
2024/07/22	6	12.11	5	12.10	12.05	1	2,647	0.04%
2024/07/19	15	12.39	0	0.00	12.40	15	2,594	0.58%
2024/07/18	17	12.69	29	12.57	12.75	-12	2,541	-0.47%
2024/07/17	3	12.90	0	0.00	12.85	3	2,481	0.12%
2024/07/16	6	12.90	0	0.00	12.95	6	2,487	0.24%
2024/07/15	3	13.00	0	13.05	13.00	3	2,495	0.12%
2024/07/12	80	13.22	2	13.28	13.15	78	2,475	3.15%
2024/07/11	0	0.00	3	13.07	13.15	-3	2,412	-0.12%
2024/07/10	3	12.97	1	13.05	13.00	2	2,427	0.08%
2024/07/09	6	12.94	0	0.00	12.95	6	2,468	0.24%
2024/07/08	3	13.30	10	13.35	13.30	-7	2,479	-0.28%
2024/07/05	2	13.20	0	0.00	13.15	2	2,487	0.08%
2024/07/04	10	13.10	0	0.00	13.15	10	2,584	0.39%
2024/07/03	11	13.01	10	13.20	13.10	1	2,684	0.04%
2024/07/02	5	13.00	0	0.00	13.00	5	2,768	0.18%
2024/07/01	0	0.00	1	13.05	13.05	-1	2,776	-0.04%
2024/06/24	0	0.00	10	13.45	13.40	-10	2,863	-0.35%
2024/06/21	0	0.00	1	13.25	13.35	-1	2,866	-0.03%
2024/06/20	2	13.10	0	0.00	13.10	2	2,831	0.07%
2024/06/19	0	0.00	67	13.15	13.20	-67	2,807	-2.39%
2024/06/13	16	12.66	3.2	12.65	12.70	12.8	2,745	0.47%
2024/06/12	6	12.60	0	0.00	12.60	6	2,781	0.22%
2024/06/11	6	12.87	1	13.00	12.70	5	2,833	0.18%
2024/06/07	0	0.00	11	12.75	12.70	-11	2,811	-0.39%
2024/06/06	30	12.60	20	12.75	12.75	10	2,848	0.35%
2024/06/05	5	12.55	0	0.00	12.55	5	2,855	0.18%
2024/06/04	2	12.50	2	12.70	12.60	0	2,989	0.00%
2024/06/03	2	12.75	28	12.75	12.85	-26	3,005	-0.87%
2024/05/31	7	12.49	0	0.00	12.55	7	2,951	0.24%
2024/05/30	0	0.00	0	12.60	12.45	0	2,957	0.00%
2024/05/29	25	12.66	0	0.00	12.60	25	3,043	0.82%
2024/05/28	35	12.73	0	0.00	12.80	35	3,056	1.15%
2024/05/27	0	0.00	75	12.51	12.60	-75	3,044	-2.46%
2024/05/24	2	12.15	46	12.25	12.45	-44	3,024	-1.46%
2024/05/23	3	12.40	0	0.00	12.35	3	3,019	0.10%
2024/05/22	37	12.56	0	0.00	12.60	37	3,012	1.23%
2024/05/21	0	0.00	0.1	12.80	12.60	-0.1	3,012	0.00%
2024/05/20	6	12.70	0	0.00	12.70	6	2,994	0.20%
2024/05/17	0	0.00	0	12.88	12.90	0	2,980	0.00%
2024/05/16	2	12.80	0	0.00	12.90	2	2,978	0.07%
2024/05/15	7	12.73	11	12.70	12.70	-4	2,935	-0.14%
2024/05/13	1	12.40	0.5	12.45	12.45	0.5	2,887	0.02%
2024/05/09	0	0.00	8	12.35	12.35	-8	2,857	-0.28%
2024/05/08	24	12.54	0	0.00	12.45	24	2,828	0.85%
2024/05/03	0	0.00	7.1	13.39	13.20	-7.1	2,647	-0.27%
2024/05/02	0	0.00	0.8	13.25	13.30	-0.8	2,615	-0.03%
2024/04/30	30	13.14	0	13.20	13.10	30	2,571	1.17%
2024/04/29	0	0.00	7	13.16	13.20	-7	2,544	-0.28%
2024/04/26	0	0.00	0.1	12.85	12.80	-0.1	2,477	0.00%
2024/04/25	1	12.80	10.6	12.75	12.75	-9.6	2,459	-0.39%
2024/04/24	0	0.00	10	12.78	12.75	-10	2,452	-0.41%
2024/04/22	0	0.00	3	12.63	12.70	-3	2,437	-0.12%
2024/04/19	5	12.35	6	12.34	12.45	-1	2,399	-0.04%
2024/04/18	0	0.00	3	12.82	12.85	-3	2,355	-0.13%
2024/04/17	9	12.43	1.9	12.45	12.45	7.1	2,317	0.31%
2024/04/16	18	12.40	2	12.60	12.30	16	2,296	0.70%
2024/04/15	3	12.90	2	13.00	12.90	1	2,215	0.05%
2024/04/12	2	13.43	0	0.00	13.30	2	2,144	0.09%
2024/04/11	3	13.08	2	13.18	13.05	1	2,057	0.05%
2024/04/10	24	12.88	139	12.74	13.00	-115	1,958	-5.87%	大賣/鉅額交易
2024/04/09	16	13.15	6	13.17	13.20	10	1,838	0.54%
2024/04/08	5	12.85	10	12.70	12.85	-5	1,716	-0.29%
2024/04/03	0	0.00	0.1	12.35	12.30	-0.1	1,579	-0.01%
2024/04/02	5	12.40	0	0.00	12.40	5	1,561	0.32%
2024/04/01	10	12.50	0	0.00	12.50	10	1,531	0.65%
2024/03/29	6	12.14	0	0.00	12.15	6	1,481	0.41%
2024/03/28	85	12.18	0.1	12.29	12.15	84.9	1,460	5.81%
2024/03/27	12	12.30	4	12.30	12.30	8	1,436	0.56%
2024/03/26	10	12.30	4	12.45	12.45	6	1,391	0.43%
2024/03/25	1	12.30	0	0.00	12.30	1	1,344	0.07%
2024/03/22	6	12.35	0.1	12.40	12.35	5.9	1,337	0.44%
2024/03/21	2	12.45	3	12.07	12.45	-1	1,323	-0.08%
2024/03/19	0	11.98	25.1	11.90	11.95	-25.1	1,286	-1.95%
2024/03/18	0	0.00	113	11.71	11.75	-113	1,274	-8.86%	大賣/鉅額交易
2024/03/15	5	11.83	0	0.00	11.80	5	1,252	0.40%
2024/03/14	26	12.25	100	12.55	12.25	-74	1,196	-6.19%
2024/03/13	15.5	12.65	10	12.70	12.50	5.5	1,113	0.49%
2024/03/12	3	12.35	0	0.00	12.60	3	1,043	0.29%
2024/03/11	0	12.40	135.5	12.43	12.35	-135.5	990	-13.68%	大賣/鉅額交易
2024/03/08	5	12.10	6	12.44	12.10	-1	942	-0.11%
2024/03/07	30	11.87	1	12.00	11.95	29	798	3.63%
2024/03/06	5	11.80	0	0.00	11.80	5	757	0.66%
2024/03/05	76	11.69	3	11.70	11.75	73	740	9.86%
2024/03/04	6	11.80	15	11.73	11.80	-9	709	-1.27%
2024/03/01	48	11.09	1	11.10	11.15	47	615	7.64%
2024/02/29	8	10.98	3	10.95	11.00	5	592	0.84%
2024/02/27	6	10.75	0	0.00	10.75	6	577	1.04%
2024/02/26	5	10.80	0	0.00	10.80	5	569	0.88%
2024/02/22	5	11.00	0	0.00	11.00	5	554	0.90%
2024/02/21	36	10.84	0	0.00	10.90	36	544	6.61%
2024/02/20	5	10.90	0	0.00	10.90	5	548	0.91%
2024/02/19	10	11.00	0	0.00	11.00	10	543	1.84%
2024/02/16	38	10.68	0	0.00	10.85	38	539	7.04%
2024/02/15	0	10.50	1	10.50	10.50	-1	523	-0.19%
2024/02/05	0	10.30	0	0.00	10.25	0	517	0.00%
2024/02/02	28	10.25	0	0.00	10.25	28	516	5.42%
2024/02/01	20	10.25	0	0.00	10.30	20	515	3.88%
2024/01/30	72	10.36	0	0.00	10.30	72	515	13.95%
2024/01/29	11	10.35	0	0.00	10.40	11	519	2.12%
2024/01/18	0	0.00	0	10.20	10.15	0	530	0.00%
2024/01/17	1	10.15	32	10.10	10.05	-31	528	-5.87%
2024/01/16	0	0.00	17	10.30	10.25	-17	522	-3.25%
2024/01/10	0.5	10.50	0	0.00	10.50	0.5	522	0.10%
2024/01/09	0	0.00	156	10.76	10.65	-156	516	-30.21%	大賣/鉅額交易
2024/01/08	3	10.90	28.5	10.95	10.80	-25.5	502	-5.07%
2024/01/04	1.3	10.90	0	0.00	10.85	1.3	493	0.26%
2024/01/03	4	10.93	0	0.00	10.95	4	495	0.81%
2024/01/02	3	11.15	0	0.00	11.15	3	478	0.63%
2023/12/29	5	11.09	0	11.00	11.15	5	470	1.06%
2023/12/28	0.3	11.00	0	11.03	11.00	0.3	474	0.06%
2023/12/27	2.1	11.07	0	0.00	11.00	2.1	487	0.43%
2023/12/26	1	10.90	3	11.00	11.00	-2	487	-0.41%
2023/12/22	1	10.90	0	0.00	10.85	1	481	0.21%
2023/12/21	5	10.80	0	0.00	10.80	5	476	1.05%
2023/12/20	4	10.90	0	0.00	10.90	4	467	0.86%
2023/12/19	5	10.90	2	11.00	10.90	3	462	0.65%
2023/12/18	6	11.10	2	11.30	11.10	4	456	0.88%
2023/12/15	5	11.20	58	11.29	11.25	-53	449	-11.79%
2023/12/14	2	10.85	0	0.00	10.80	2	417	0.48%
2023/12/13	5	10.65	0	0.00	10.65	5	409	1.22%
2023/12/11	5	10.80	20	10.90	10.80	-15	411	-3.64%
2023/12/08	3	10.93	0	0.00	10.80	3	413	0.73%
2023/12/07	0	0.00	0	10.85	10.85	0	414	0.00%
2023/12/06	5	10.95	0	0.00	10.95	5	431	1.16%
2023/12/05	5	10.85	0	0.00	10.85	5	453	1.10%
2023/12/04	7	10.96	0	0.00	10.95	7	457	1.53%
2023/12/01	5	11.00	0	0.00	11.00	5	459	1.09%
2023/11/30	3	10.95	0	0.00	10.95	3	452	0.66%
2023/11/29	47	10.71	0	0.00	10.75	47	447	10.49%
2023/11/28	63	10.63	0	0.00	10.70	63	449	14.01%
2023/11/27	47	10.61	0	0.00	10.55	47	451	10.42%
2023/11/22	10	10.65	0	0.00	10.65	10	477	2.09%
2023/11/21	47	10.66	0	0.00	10.70	47	480	9.78%
2023/11/20	0	10.45	0	0.00	10.50	0	483	0.00%
2023/11/17	25	10.55	1	10.60	10.55	24	492	4.87%
2023/11/15	0	0.00	2.1	10.35	10.45	-2.1	508	-0.42%
2023/11/13	1	10.00	0	0.00	10.05	1	525	0.19%
2023/10/31	0	0.00	8	9.79	9.72	-8	811	-0.99%
2023/10/30	3	10.00	0	0.00	10.00	3	854	0.35%
2023/10/27	2	10.10	0	0.00	10.10	2	901	0.22%
2023/10/18	4	10.13	0	0.00	10.05	4	1,757	0.23%
2023/10/17	0	0.00	2	10.35	10.30	-2	1,765	-0.11%
2023/10/12	1	10.35	0	0.00	10.50	1	1,842	0.05%
2023/10/11	1	10.30	0	0.00	10.25	1	1,859	0.05%
2023/10/04	2	10.15	6	10.18	10.15	-4	1,904	-0.21%
2023/09/21	1	10.55	0	0.00	10.55	1	2,035	0.05%
2023/09/20	1.4	10.74	0	0.00	10.60	1.4	2,037	0.07%
2023/09/18	0	0.00	2	10.95	11.00	-2	2,071	-0.10%
2023/09/15	0	0.00	2	10.95	10.90	-2	2,080	-0.10%
2023/09/13	0	10.60	0	0.00	10.75	0	2,099	0.00%
2023/09/12	0	0.00	1	10.65	10.60	-1	2,122	-0.05%
2023/09/11	1	10.40	4	10.45	10.45	-3	2,151	-0.14%
2023/09/08	1.2	10.88	0	0.00	10.80	1.2	2,182	0.05%
2023/09/06	0.2	11.20	0	0.00	11.20	0.2	2,210	0.01%
2023/08/25	0	0.00	1	11.25	11.20	-1	2,663	-0.04%
2023/08/23	1	11.00	0	0.00	11.05	1	2,726	0.04%
2023/08/18	0.6	11.45	0	0.00	11.20	0.6	2,723	0.02%
2023/08/17	3	11.53	0	0.00	11.50	3	2,715	0.11%
2023/08/16	3	11.32	0	0.00	11.45	3	2,704	0.11%
2023/08/15	7	11.78	0	0.00	11.70	7	2,690	0.26%
2023/08/14	7	11.83	0	0.00	11.65	7	2,681	0.26%
2023/08/10	4.3	12.48	22	12.44	12.35	-17.7	2,632	-0.67%
2023/08/09	3	12.42	1	12.60	12.55	2	2,613	0.08%
2023/08/08	2	12.75	4	12.95	12.70	-2	2,588	-0.08%
2023/08/07	17	12.45	48	12.74	12.45	-31	2,549	-1.22%
2023/08/04	0	0.00	5	13.10	13.15	-5	2,488	-0.20%
2023/08/02	6.2	12.90	15	12.97	12.90	-8.8	2,464	-0.36%
2023/08/01	0.5	13.45	0	0.00	13.45	0.5	2,407	0.02%
2023/07/31	10	13.39	107.8	13.28	13.30	-97.8	2,357	-4.15%	大賣/
2023/07/28	23	13.10	10	13.13	13.15	13	2,278	0.57%
2023/07/27	60	13.61	84	13.47	13.55	-24	2,192	-1.09%
2023/07/26	55	12.75	122	12.85	13.30	-67	1,853	-3.61%	大賣/
2023/07/24	7	11.80	0	0.00	11.80	7	1,532	0.46%
2023/07/20	0	0.00	2	12.00	12.05	-2	1,526	-0.13%
2023/07/19	50	11.85	55	11.99	11.90	-5	1,508	-0.33%
2023/07/18	0	0.00	5	11.80	11.85	-5	1,494	-0.33%
2023/07/17	0	0.00	0.2	11.75	11.90	-0.2	1,472	-0.01%
2023/07/14	1	11.60	0.1	11.50	11.55	0.9	1,458	0.06%
2023/07/13	4	11.38	0	0.00	11.25	4	1,455	0.27%
2023/07/11	1	11.60	1	11.60	11.65	0	1,472	0.00%
2023/07/10	14	11.58	0	0.00	11.40	14	1,464	0.96%
2023/07/07	20	11.85	41	11.90	11.85	-21	1,443	-1.45%
2023/07/06	1	11.95	0	0.00	11.75	1	1,412	0.07%
2023/07/05	5	11.80	27	11.84	11.80	-22	1,380	-1.59%
2023/07/04	7	11.79	12	11.75	11.80	-5	1,367	-0.37%
2023/07/03	31	11.84	1	11.60	11.80	30	1,362	2.20%
2023/06/30	18	11.37	0	0.00	11.40	18	1,342	1.34%
2023/06/29	11	11.25	0	11.35	11.25	11	1,355	0.81%
2023/06/27	9	11.22	5	11.10	11.05	4	1,382	0.29%
2023/06/26	2	11.55	20	11.65	11.55	-18	1,368	-1.31%
2023/06/21	2	11.83	0	0.00	11.80	2	1,365	0.15%
2023/06/19	1	11.80	0	11.80	11.75	1	1,363	0.07%
2023/06/16	0	0.00	68	12.00	11.90	-68	1,359	-5.00%
2023/06/15	3	11.80	36	12.05	12.00	-33	1,347	-2.45%
2023/06/14	25	11.90	35.6	12.02	11.95	-10.6	1,321	-0.80%
2023/06/13	0	0.00	83	11.61	11.90	-83	1,287	-6.44%
2023/06/12	4	11.46	0	0.00	11.35	4	1,264	0.32%
2023/06/09	15	11.34	0	0.00	11.40	15	1,250	1.20%
2023/06/08	34	11.31	20	11.45	11.25	14	1,222	1.15%
2023/06/07	24	11.93	0	0.00	11.95	24	1,139	2.11%
2023/06/06	5	11.85	29	11.93	11.85	-24	1,115	-2.15%
2023/06/05	21	11.83	18	11.84	11.90	3	1,058	0.28%
2023/06/02	17.8	11.22	13	11.23	11.15	4.8	978	0.49%
2023/06/01	30	10.63	26	10.50	10.85	4	906	0.44%
2023/05/31	5	10.25	0	0.00	10.25	5	851	0.59%
2023/05/30	32	10.25	0	10.35	10.25	32	849	3.77%
2023/05/29	36	10.34	0	0.00	10.40	36	829	4.34%
2023/05/26	10	10.15	2	10.10	10.15	8	795	1.01%
2023/05/25	10	10.04	5	9.97	10.05	5	794	0.63%
2023/05/24	0	0.00	1	10.00	10.00	-1	799	-0.13%
2023/05/23	5	10.05	0	0.00	9.99	5	810	0.62%
2023/05/22	28	9.96	0	0.00	9.95	28	812	3.44%
2023/05/19	6	9.90	1	9.93	9.89	5	811	0.62%
2023/05/18	30	9.87	1	9.85	9.89	29	811	3.57%
2023/05/16	1	9.67	3	9.66	9.71	-2	810	-0.25%
2023/05/12	3	9.39	0	0.00	9.42	3	816	0.37%
2023/05/10	5	9.60	0	0.00	9.59	5	821	0.61%
2023/05/09	0	0.00	22	9.70	9.72	-22	822	-2.68%
2023/05/04	5	9.73	3	9.74	9.80	2	876	0.23%
2023/05/03	0	0.00	0	9.70	9.72	0	886	0.00%
2023/05/02	0	0.00	0	9.70	9.75	0	897	0.00%
2023/04/28	0	0.00	2	9.60	9.65	-2	898	-0.22%
2023/04/27	2	9.43	17	9.51	9.50	-15	914	-1.64%
2023/04/26	2	9.42	0	0.00	9.49	2	960	0.21%
2023/04/25	0	0.00	46	9.72	9.51	-46	949	-4.85%
2023/04/24	5	9.80	0	0.00	9.80	5	943	0.53%
2023/04/21	4	9.82	1	9.80	9.79	3	951	0.32%
2023/04/19	7	10.11	0	0.00	10.10	7	944	0.74%
2023/04/18	25	10.24	0	0.00	10.20	25	932	2.68%
2023/04/17	51	10.24	1	10.20	10.25	50	921	5.43%
2023/04/14	1	10.15	2	10.05	10.15	-1	892	-0.11%
2023/04/13	1	9.95	0	0.00	9.92	1	872	0.11%
2023/04/07	2	9.85	0	0.00	9.88	2	870	0.23%
2023/03/30	6	9.97	1	10.05	9.91	5	1,003	0.50%
2023/03/29	4	10.20	0	10.25	10.20	4	1,079	0.37%
2023/03/28	1	10.15	3	10.18	10.15	-2	1,075	-0.19%
2023/03/27	2	10.10	0	0.00	10.05	2	1,053	0.19%
2023/03/24	0	10.02	0	0.00	9.97	0	1,038	0.00%
2023/03/23	3	9.95	0	0.00	9.96	3	1,056	0.28%
2023/03/22	0	10.05	0	0.00	9.97	0	1,050	0.00%
2023/03/21	1	9.96	2	9.92	9.94	-1	1,061	-0.09%
2023/03/20	0	9.86	2	9.74	9.74	-2	1,070	-0.19%
2023/03/17	1	9.45	0	0.00	9.43	1	1,059	0.10%
2023/03/16	0	9.24	25	9.30	9.12	-25	1,078	-2.32%
2023/03/15	2	9.67	0	0.00	9.44	2	1,082	0.19%
2023/03/14	2	9.67	32	9.66	9.62	-30	1,070	-2.80%
2023/03/13	0.1	9.76	65	9.64	9.71	-64.9	1,079	-6.01%
2023/03/10	7	9.91	35	9.81	9.77	-28	1,081	-2.59%
2023/03/09	2	10.10	1	10.15	10.05	1	1,131	0.09%
2023/03/08	23	10.20	0	0.00	10.20	23	1,156	1.99%
2023/03/07	151	10.11	9	10.19	10.30	142	1,143	12.41%	大買/鉅額交易
2023/03/06	2	9.97	0.1	9.99	9.97	1.9	1,109	0.17%
2023/03/03	3	9.94	0	0.00	9.91	3	1,103	0.27%
2023/03/02	2	9.92	0	0.00	9.91	2	1,103	0.18%
2023/02/24	15	10.03	0	0.00	10.00	15	1,102	1.36%
2023/02/23	3	9.97	1	10.15	10.05	2	1,086	0.18%
2023/02/22	2	9.75	0	0.00	9.87	2	1,064	0.19%
2023/02/21	2	9.87	0	0.00	9.87	2	1,059	0.19%
2023/02/20	0	0.00	2	9.79	9.77	-2	1,048	-0.19%
2023/02/17	0	9.50	0	0.00	9.56	0	1,041	0.00%
2023/02/16	0	9.49	0	0.00	9.50	0	1,046	0.00%
2023/02/15	0	9.51	0	0.00	9.44	0	1,054	0.00%
2023/02/14	0	9.60	0	0.00	9.50	0	1,047	0.00%
2023/02/13	0.2	9.45	0	9.47	9.41	0.2	1,055	0.02%
2023/02/08	1.1	9.64	0	0.00	9.65	1.1	1,043	0.11%
2023/02/07	1	9.56	0	0.00	9.54	1	1,027	0.10%
2023/02/06	0	0.00	1	9.42	9.42	-1	1,020	-0.10%
2023/02/03	0	9.50	0	0.00	9.45	0	1,014	0.00%
2023/02/02	1	9.26	0	0.00	9.55	1	996	0.10%
2023/02/01	0	9.08	10	9.12	9.08	-10	960	-1.04%
2023/01/31	0	0.00	2	8.98	8.99	-2	950	-0.21%
2023/01/30	2	8.85	0	0.00	8.91	2	944	0.21%
2023/01/17	0	8.88	0	0.00	8.81	0	938	0.00%
2023/01/12	0	8.83	0	0.00	8.78	0	876	0.00%
2023/01/10	0.1	8.88	0	0.00	8.87	0.1	882	0.01%
2022/12/30	8	8.78	0	0.00	8.77	8	883	0.91%
2022/12/28	0	8.92	0	0.00	8.83	0	887	0.00%
2022/12/26	1.1	9.00	0	0.00	8.98	1.1	880	0.12%
2022/12/22	10	9.04	0	0.00	9.06	10	876	1.14%
2022/12/16	1	9.99	0	0.00	9.96	1	686	0.15%
2022/12/08	0	0.00	55	9.98	10.00	-55	640	-8.59%
2022/12/06	0	0.00	1	10.45	10.60	-1	603	-0.17%
2022/12/05	35	10.47	0	0.00	10.65	35	601	5.82%
2022/12/02	10	10.35	0.1	10.40	10.35	9.9	591	1.68%
2022/12/01	12	10.25	2	10.23	10.30	10	586	1.71%
2022/11/30	5	10.05	5.1	10.17	10.05	-0.1	526	-0.01%
2022/11/18	0	0.00	1	10.45	10.25	-1	499	-0.20%
2022/11/14	0	0.00	10	10.55	10.50	-10	502	-1.99%
2022/11/11	3	10.52	10	10.70	10.50	-7	495	-1.41%
2022/11/10	2	10.25	0	0.00	10.25	2	488	0.41%
2022/11/09	0	0.00	25.9	10.27	10.35	-25.9	499	-5.18%
2022/11/08	0	0.00	12	10.19	10.10	-12	518	-2.31%
2022/11/07	0	0.00	10	10.10	10.10	-10	552	-1.81%
2022/11/04	0.1	10.00	0	0.00	10.00	0.1	554	0.02%
2022/11/02	0	0.00	3.1	10.00	9.98	-3.1	565	-0.55%
2022/10/24	0	0.00	1	9.92	9.82	-1	621	-0.16%
2022/10/19	1	10.10	0	0.00	9.99	1	720	0.14%
2022/10/18	1	9.80	0.3	9.88	9.88	0.7	729	0.10%
2022/10/14	1	9.10	0	0.00	9.46	1	752	0.13%
2022/10/13	0	0.00	2	9.10	8.94	-2	769	-0.26%
2022/10/12	0	0.00	1	9.60	9.59	-1	788	-0.13%
2022/09/29	0	0.00	1	9.57	9.45	-1	847	-0.12%
2022/09/23	0	0.00	1	10.25	10.30	-1	845	-0.12%
2022/09/21	0	10.45	0	0.00	10.40	0	859	0.00%
2022/09/20	1	10.50	0	0.00	10.50	1	858	0.12%
2022/09/16	0	0.00	1	10.95	10.85	-1	867	-0.12%
2022/09/05	2	11.13	0.5	11.20	11.10	1.5	970	0.16%
2022/08/26	2	11.50	0	0.00	11.50	2	1,133	0.18%
2022/08/16	2	11.50	5	11.45	11.45	-3	1,209	-0.25%
2022/08/15	7	11.62	1	11.55	11.55	6	1,208	0.50%
2022/08/05	1	10.80	5	10.85	10.80	-4	1,169	-0.34%
2022/07/28	0	0.00	2	11.25	11.25	-2	1,204	-0.17%
2022/07/27	8	13.89	0	0.00	13.80	8	1,187	0.67%
2022/07/26	2	13.90	0	0.00	14.00	2	1,151	0.17%
2022/07/25	2	14.05	0	0.00	14.00	2	1,137	0.18%
2022/07/12	10	12.40	4	12.75	12.30	6	1,428	0.42%
2022/07/08	4	12.95	0	0.00	13.00	4	1,528	0.26%
2022/07/06	2	12.65	0	0.00	12.70	2	1,545	0.13%
2022/07/05	0	0.00	1	12.60	13.00	-1	1,555	-0.06%
2022/07/01	0	0.00	0	13.05	12.50	0	1,564	0.00%
2022/06/29	1	13.55	7	13.46	13.50	-6	1,542	-0.39%
2022/06/28	12.8	13.47	3	13.35	13.45	9.8	1,535	0.64%
2022/06/27	0	0.00	1	13.35	13.50	-1	1,541	-0.06%
2022/06/23	1	12.70	0	0.00	12.80	1	1,538	0.07%
2022/06/20	4	13.46	5	13.18	12.95	-1	1,543	-0.06%
2022/06/17	2	13.76	0	0.00	13.85	2	1,524	0.13%
2022/06/15	2	14.90	2	14.90	14.85	0	1,514	0.00%
2022/06/14	0	14.80	0	0.00	14.75	0	1,525	0.00%
2022/06/13	7	14.70	12	14.85	14.70	-5	1,533	-0.33%
2022/06/10	2	15.10	0	0.00	15.05	2	1,531	0.13%
2022/06/09	5	15.30	7	15.25	15.25	-2	1,513	-0.13%
2022/06/08	10	15.43	0	0.00	15.45	10	1,508	0.66%
2022/06/07	0	0.00	1	15.50	15.55	-1	1,415	-0.07%
2022/06/02	2	15.40	0	0.00	15.40	2	1,446	0.14%
2022/06/01	3	15.52	1	15.50	15.40	2	1,472	0.14%
2022/05/31	1	15.30	1	15.35	15.35	0	1,487	0.00%
2022/05/30	1	15.35	0	0.00	15.35	1	1,464	0.07%
2022/05/27	2	15.30	0	0.00	15.25	2	1,451	0.14%
2022/05/26	0	0.00	1	15.10	15.10	-1	1,440	-0.07%
2022/05/25	2	15.10	0	0.00	15.10	2	1,437	0.14%
2022/05/23	1	15.15	0	0.00	15.20	1	1,455	0.07%
2022/05/20	6	15.11	0	0.00	15.05	6	1,460	0.41%
2022/05/19	2	15.00	2	15.10	15.15	0	1,468	0.00%
2022/05/18	2	15.25	0	0.00	15.40	2	1,459	0.14%
2022/05/17	2	15.00	0	0.00	14.95	2	1,458	0.14%
2022/05/16	4	14.98	0	0.00	14.90	4	1,461	0.27%
2022/05/13	30	15.03	0	0.00	15.00	30	1,459	2.06%
2022/05/12	2	15.20	2	15.15	14.90	0	1,471	0.00%
2022/05/11	3	15.60	0	0.00	15.60	3	1,506	0.20%
2022/05/10	2	15.75	0	0.00	15.85	2	1,496	0.13%
2022/05/09	1	16.00	5	15.90	15.85	-4	1,491	-0.27%
2022/05/06	1	16.25	0	0.00	16.30	1	1,484	0.07%
2022/05/05	0	0.00	1	16.55	16.55	-1	1,490	-0.07%
2022/04/29	1	16.10	0	0.00	16.10	1	1,527	0.07%
2022/04/28	4	16.00	0	0.00	15.95	4	1,552	0.26%
2022/04/27	2	15.90	50	15.79	15.80	-48	1,539	-3.12%
2022/04/26	1.1	16.36	0	0.00	16.30	1.1	1,532	0.07%
2022/04/25	2	16.38	0	0.00	16.25	2	1,529	0.13%
2022/04/22	5	16.56	2	16.65	16.65	3	1,518	0.20%
2022/04/21	23	16.70	0	0.00	16.65	23	1,525	1.51%
2022/04/20	0	0.00	2	16.55	16.70	-2	1,533	-0.13%
2022/04/19	10	16.50	9	16.61	16.60	1	1,550	0.06%
2022/04/18	24	16.77	38	16.73	16.75	-14	1,515	-0.92%
2022/04/15	0	0.00	35	16.50	16.50	-35	1,319	-2.65%
2022/04/14	0	0.00	1	14.95	15.00	-1	1,232	-0.08%
2022/04/13	1	14.85	0	0.00	14.90	1	1,243	0.08%
2022/04/11	0	0.00	8	15.15	15.15	-8	1,282	-0.62%
2022/04/08	0	0.00	26	15.50	15.45	-26	1,362	-1.91%
2022/04/07	1	15.35	70	15.33	15.30	-69	1,386	-4.98%
2022/04/01	4	15.85	15	15.90	15.85	-11	1,497	-0.73%
2022/03/31	4	15.80	1	15.80	15.95	3	1,637	0.18%
2022/03/30	5	15.80	0	0.00	15.80	5	1,639	0.31%
2022/03/29	3	15.75	1	15.90	15.75	2	1,642	0.12%
2022/03/28	5	15.85	0	0.00	15.85	5	1,646	0.30%
2022/03/25	48	15.98	0	16.18	15.95	48	1,655	2.90%
2022/03/24	7	16.13	7	16.15	16.15	0	1,644	0.00%
2022/03/23	8	16.11	0	0.00	16.10	8	1,638	0.49%
2022/03/22	9	16.12	0	0.00	16.15	9	1,632	0.55%
2022/03/21	7	16.11	1	16.10	16.10	6	1,627	0.37%
2022/03/18	12	15.65	30	15.50	15.70	-18	1,625	-1.11%
2022/03/16	1	15.00	18	14.95	15.00	-17	1,606	-1.06%
2022/03/14	0	15.75	1	15.60	15.70	-1	1,655	-0.06%
2022/03/11	0	15.95	0	0.00	15.55	0	1,667	0.00%
2022/03/10	53	15.68	0	0.00	15.60	53	1,680	3.15%
2022/03/09	0	15.48	0	0.00	15.30	0	1,683	0.00%
2022/03/08	6	14.90	0	16.10	14.90	6	1,683	0.36%
2022/03/07	2	15.58	0	16.80	15.70	2	1,649	0.12%
2022/03/04	7	16.61	2	16.43	16.40	5	1,628	0.31%
2022/03/03	0	0.00	2	15.98	16.05	-2	1,618	-0.12%
2022/03/02	2	15.75	0	0.00	15.85	2	1,628	0.12%
2022/03/01	30	15.80	0	0.00	15.90	30	1,630	1.84%
2022/02/25	7	15.50	0	0.00	15.60	7	1,632	0.43%
2022/02/22	0	0.00	5	15.90	15.90	-5	1,644	-0.30%
2022/02/21	3	16.25	0	0.00	16.25	3	1,676	0.18%
2022/02/18	0	0.00	2	15.95	16.00	-2	1,682	-0.12%
2022/02/17	4	15.88	0	0.00	15.85	4	1,687	0.24%
2022/02/16	19	15.92	2	15.85	15.90	17	1,696	1.00%
2022/02/15	2	15.83	0	0.00	15.80	2	1,703	0.12%
2022/02/14	2	15.80	0	0.00	15.80	2	1,717	0.12%
2022/02/11	12	16.18	34	16.20	16.15	-22	1,756	-1.25%
2022/02/10	0	0.00	0	16.95	16.90	0	1,735	0.00%
2022/02/09	2	17.00	0	0.00	16.95	2	1,785	0.11%
2022/02/08	6	16.80	2	16.55	16.90	4	1,790	0.22%
2022/02/07	0	0.00	12	16.18	16.50	-12	1,820	-0.66%
2022/01/26	2	15.88	0	0.00	15.80	2	1,842	0.11%
2022/01/25	0	0.00	1	16.10	15.85	-1	1,850	-0.05%
2022/01/24	4	16.35	0	0.00	16.30	4	1,832	0.22%
2022/01/21	0	0.00	3	16.65	16.60	-3	1,828	-0.16%
2022/01/20	2	17.18	0	0.00	17.30	2	1,807	0.11%
2022/01/19	2	17.18	0	0.00	17.15	2	1,803	0.11%
2022/01/18	4	17.59	0	0.00	17.55	4	1,797	0.22%
2022/01/17	2	17.60	3	17.60	17.55	-1	1,801	-0.06%
2022/01/13	1	17.70	0	0.00	18.15	1	1,814	0.06%
2022/01/12	1	17.80	1	17.85	17.70	0	1,793	0.00%
2022/01/11	5	18.03	0	0.00	17.95	5	1,770	0.28%
2022/01/10	0	0.00	6	18.37	18.15	-6	1,768	-0.34%
2022/01/07	1	17.90	35	17.88	18.00	-34	1,758	-1.93%
2022/01/06	4	18.18	0	0.00	18.15	4	1,747	0.23%
2022/01/05	1	18.40	0	0.00	18.25	1	1,746	0.06%
2022/01/04	2	18.45	1	18.50	18.50	1	1,769	0.06%
2022/01/03	0	0.00	26	19.04	18.95	-26	1,742	-1.49%
2021/12/30	7	18.30	0	0.00	18.55	7	1,675	0.42%
2021/12/29	29	18.15	26	18.57	18.40	3	1,660	0.18%
2021/12/28	16	18.04	0	0.00	18.00	16	1,641	0.97%
2021/12/27	19	17.98	116	17.81	18.40	-97	1,644	-5.90%	大賣/
2021/12/23	1	17.00	12	17.05	17.00	-11	1,568	-0.70%
2021/12/21	0	0.00	13	16.80	16.90	-13	1,585	-0.82%
2021/12/17	1	16.75	10	16.75	16.75	-9	1,588	-0.57%
2021/12/16	1	16.70	0	0.00	16.75	1	1,603	0.06%
2021/12/15	1	16.75	20	16.75	16.75	-19	1,660	-1.14%
2021/12/13	0	0.00	4	17.15	17.15	-4	1,674	-0.24%
2021/12/10	2	16.88	10	16.90	16.95	-8	1,693	-0.47%
2021/12/09	21	17.15	0	0.00	17.05	21	1,709	1.23%
2021/12/08	8	17.09	7	17.20	17.15	1	1,709	0.06%
2021/12/07	57	16.53	0	0.00	16.65	57	1,692	3.37%
2021/12/03	1	16.25	0	0.00	16.25	1	1,698	0.06%
2021/12/02	2	16.38	3	16.45	16.35	-1	1,709	-0.06%
2021/11/29	4	16.01	0	16.55	15.90	4	1,845	0.22%
2021/11/26	3	16.37	0	0.00	16.30	3	1,835	0.16%
2021/11/23	1	16.80	7	16.91	16.80	-6	1,891	-0.32%
2021/11/22	1	16.75	3	17.05	17.00	-2	1,906	-0.10%
2021/11/18	6	17.05	6	17.00	16.95	0	1,919	0.00%
2021/11/17	1	16.55	3	16.60	16.55	-2	1,938	-0.10%
2021/11/16	0	0.00	3	16.45	16.45	-3	1,970	-0.15%
2021/11/11	0	0.00	20	16.40	16.25	-20	2,109	-0.95%
2021/11/10	0	0.00	2	16.80	16.40	-2	2,166	-0.09%
2021/11/09	0	0.00	3	17.20	17.15	-3	2,149	-0.14%
2021/11/05	0	0.00	2	16.08	16.35	-2	2,199	-0.09%
2021/11/04	1	16.15	2	16.75	16.15	-1	2,383	-0.04%
2021/11/03	2	16.60	3	16.70	16.70	-1	2,464	-0.04%
2021/11/02	1	16.05	2	16.25	16.15	-1	2,516	-0.04%
2021/11/01	0	0.00	0	16.25	15.95	0	2,534	0.00%
2021/10/29	0	16.30	90	15.92	16.10	-90	2,541	-3.54%
2021/10/28	0	0.00	42	15.99	15.90	-42	2,545	-1.65%
2021/10/27	0	0.00	22	15.84	15.80	-22	2,578	-0.85%
2021/10/26	0	0.00	4	16.10	15.95	-4	2,648	-0.15%
2021/10/25	0	0.00	10	15.70	15.85	-10	2,714	-0.37%
2021/10/21	0	0.00	10	16.30	16.35	-10	2,875	-0.35%
2021/10/14	0	0.00	4.1	15.55	15.70	-4.1	3,341	-0.12%
2021/10/12	49	15.51	3	15.80	15.45	46	3,517	1.31%
2021/10/08	2	16.60	8	16.41	16.55	-6	3,655	-0.16%
2021/10/07	0	0.00	3	16.95	16.90	-3	3,870	-0.08%
2021/10/06	0	0.00	4	16.34	16.15	-4	4,098	-0.10%
2021/10/05	0	0.00	6	16.38	16.60	-6	4,233	-0.14%
2021/10/04	3	16.65	14.7	16.18	15.90	-11.7	4,433	-0.26%
2021/10/01	2	16.70	2	17.15	16.65	0	4,818	0.00%
2021/09/30	0	0.00	0	17.60	17.75	0	5,015	0.00%
2021/09/29	0	0.00	0	17.50	17.50	0	5,436	0.00%
2021/09/22	2	17.93	246	18.40	17.90	-244	7,508	-3.25%	大賣/鉅額交易
2021/09/15	60	18.83	0	0.00	18.85	60	8,155	0.74%
2021/09/14	5	19.10	0	0.00	19.15	5	8,308	0.06%
2021/09/13	0	0.00	1	19.70	19.70	-1	8,527	-0.01%
2021/09/10	1	19.65	0	0.00	19.45	1	9,075	0.01%
2021/09/09	0	0.00	12	18.87	18.95	-12	9,176	-0.13%
2021/09/07	3	19.15	1	19.25	19.10	2	9,651	0.02%
2021/09/03	25	19.31	0	0.00	19.25	25	10,308	0.24%
2021/09/02	0	20.10	0	0.00	19.95	0	10,498	0.00%
2021/09/01	2	20.00	3	20.15	19.95	-1	10,915	-0.01%
2021/08/25	2	19.85	1.7	19.90	19.90	0.3	13,637	0.00%
2021/08/24	8	19.89	5	19.80	19.65	3	14,364	0.02%
2021/08/18	71	20.21	72	20.10	20.10	-1	16,303	-0.01%
2021/08/17	1	19.45	1	19.70	19.20	0	16,522	0.00%
2021/08/16	3	18.75	1	19.00	19.25	2	17,022	0.01%
2021/08/13	3	19.75	0	0.00	19.65	3	17,332	0.02%
2021/08/12	3	20.10	8	20.21	20.30	-5	17,541	-0.03%
2021/08/11	1	19.80	6	20.22	20.10	-5	17,882	-0.03%
2021/08/10	74	20.69	2	20.85	20.15	72	18,057	0.40%
2021/08/09	14	21.83	55	22.01	21.65	-41	18,142	-0.23%
2021/08/06	2	22.60	32	22.99	22.60	-30	18,390	-0.16%
2021/08/05	7	22.31	10	22.25	22.15	-3	18,688	-0.02%
2021/08/04	5	22.50	1	22.65	22.55	4	19,193	0.02%
2021/08/03	0	0.00	0.2	22.35	22.45	-0.2	20,261	0.00%
2021/07/30	13	22.70	4	22.58	22.40	9	21,168	0.04%
2021/07/29	0	0.00	1	22.35	23.15	-1	21,335	0.00%
2021/07/28	27	21.75	10	21.90	21.95	17	21,525	0.08%
2021/07/27	11	22.84	0	0.00	22.55	11	21,801	0.05%
2021/07/26	1.1	23.25	0	0.00	23.20	1.1	22,035	0.01%
2021/07/23	0	0.00	8	23.80	23.50	-8	22,396	-0.04%
2021/07/22	33	23.10	0	0.00	23.00	33	22,618	0.15%
2021/07/21	6	23.03	10	24.20	22.95	-4	23,041	-0.02%
2021/07/20	23	24.12	2	24.13	23.95	21	23,414	0.09%
2021/07/19	1	24.45	0	0.00	24.70	1	23,643	0.00%
2021/07/16	18	24.45	17	24.66	24.35	1	24,215	0.00%
2021/07/15	28	24.50	28	24.59	24.90	0	24,494	0.00%
2021/07/14	45	22.78	46	23.54	23.70	-1	24,880	0.00%
2021/07/13	61	23.90	27	23.89	23.65	34	24,840	0.14%
2021/07/12	18	25.21	0	0.00	24.85	18	24,961	0.07%
2021/07/09	27	25.06	20	25.19	24.90	7	25,059	0.03%
2021/07/08	91	25.91	38	25.76	25.50	53	24,991	0.21%
2021/07/07	30	25.53	15	25.15	25.20	15	24,700	0.06%
2021/07/06	11	25.84	52	25.99	26.00	-41	24,686	-0.17%
2021/07/05	14	25.11	3	25.68	25.20	11	24,367	0.05%
2021/07/02	34	25.30	16	25.08	25.20	18	24,335	0.07%
2021/07/01	61	26.50	118.1	26.61	26.00	-57.1	24,086	-0.24%	大賣/
2021/06/30	220	25.78	369.4	25.82	26.05	-149.4	23,473	-0.64%	大買/大賣/鉅額交易
2021/06/29	20	24.39	7	24.41	24.35	13	22,811	0.06%
2021/06/28	237.2	25.14	381	24.92	25.00	-143.8	22,666	-0.63%	大買/大賣/鉅額交易
2021/06/25	46	23.89	4	24.20	23.75	42	22,217	0.19%
2021/06/24	56	23.85	2	23.95	23.80	54	22,199	0.24%
2021/06/23	34	23.41	14	23.38	23.45	20	22,128	0.09%
2021/06/22	79	24.54	3	24.82	24.10	76	21,967	0.35%
2021/06/21	117.2	24.77	290	24.74	24.60	-172.8	21,750	-0.79%	大買/大賣/鉅額交易
2021/06/18	15	24.23	5	24.25	24.00	10	21,229	0.05%
2021/06/17	11	24.20	18.3	24.25	24.45	-7.3	21,168	-0.03%
2021/06/16	122.3	24.81	15	24.69	24.20	107.3	21,070	0.51%	大買/鉅額交易
2021/06/15	183	25.98	268	26.33	25.90	-85	20,789	-0.41%	大買/大賣/
2021/06/11	60	25.20	79	25.49	25.15	-19	20,462	-0.09%
2021/06/10	125	25.07	28	24.84	24.50	97	20,167	0.48%	大買/
2021/06/09	133	24.62	114	24.91	25.40	19	19,949	0.10%	大買/大賣/
2021/06/08	292	26.19	119	25.88	25.70	173	19,564	0.88%	大買/大賣/鉅額交易
2021/06/07	249	25.02	241.5	25.33	25.80	7.5	18,981	0.04%	大買/大賣/
2021/06/04	48	27.74	8	28.04	27.30	40	18,354	0.22%
2021/06/03	102	28.27	54	28.44	28.40	48	18,099	0.26%	大買/
2021/06/02	93	28.10	220.5	27.85	27.80	-127.5	17,770	-0.72%	大賣/鉅額交易
2021/06/01	189.5	26.55	333	26.97	27.65	-143.5	17,022	-0.84%	大買/大賣/鉅額交易
2021/05/28	129	24.12	206	24.60	24.90	-77	15,672	-0.49%	大買/大賣/
2021/05/27	59	22.68	65	22.67	22.65	-6	15,016	-0.04%
2021/05/26	532	22.78	540.1	22.65	22.55	-8.1	14,717	-0.06%	大買/大賣/
2021/05/25	23	21.39	54.5	21.61	21.45	-31.5	14,323	-0.22%
2021/05/24	139	21.55	229	21.49	21.75	-90	14,071	-0.64%	大買/大賣/
2021/05/21	92	20.32	47	20.40	20.80	45	13,560	0.33%
2021/05/20	20	19.11	29	19.34	18.95	-9	13,224	-0.07%
2021/05/19	30	19.59	41	19.85	19.85	-11	13,009	-0.08%
2021/05/18	92	18.67	23	18.74	19.10	69	12,695	0.54%
2021/05/17	120	17.81	121.1	17.76	17.40	-1	12,612	-0.01%	大買/大賣/
2021/05/14	112	20.26	217	19.96	19.30	-105	12,442	-0.84%	大買/大賣/鉅額交易
2021/05/13	400	20.33	193	20.62	20.05	207	12,103	1.71%	大買/大賣/鉅額交易
2021/05/12	131	23.03	220	22.35	22.10	-89	11,754	-0.76%	大買/大賣/
2021/05/11	362	25.21	208.1	25.35	24.55	153.9	11,267	1.37%	大買/大賣/鉅額交易
2021/05/10	208.1	23.61	88	23.78	24.05	120	10,242	1.17%	大買/鉅額交易
2021/05/07	2	20.60	33	21.32	21.90	-31	9,583	-0.32%
2021/05/06	91	21.14	30	20.62	20.90	61	9,424	0.65%
2021/05/05	23	21.53	38	21.57	21.30	-15	9,223	-0.16%
2021/05/04	8	20.47	162	20.59	20.60	-154	9,079	-1.70%	大賣/鉅額交易
2021/05/03	1	22.65	10	23.00	22.60	-9	8,753	-0.10%
2021/04/29	146	22.69	137	22.45	22.40	9	8,514	0.11%	大買/大賣/
2021/04/28	101	22.19	50	22.40	21.80	51	8,239	0.62%	大買/
2021/04/27	115	22.82	49.1	22.68	22.50	65.9	8,042	0.82%	大買/
2021/04/26	25.1	23.26	83	22.47	23.30	-57.9	7,607	-0.76%
2021/04/23	58	21.86	34.8	21.69	21.20	23.2	7,207	0.32%
2021/04/22	126.8	22.70	173	21.96	22.50	-46.3	7,063	-0.65%	大買/大賣/
2021/04/21	170	20.15	60.1	20.43	21.00	110	6,716	1.64%	大買/鉅額交易
2021/04/20	50	20.10	177.7	19.16	19.10	-127.7	6,609	-1.93%	大賣/鉅額交易
2021/04/19	184	18.25	23	18.70	18.90	161	6,308	2.55%	大買/鉅額交易
2021/04/16	119.7	16.83	15	16.52	17.20	104.7	6,440	1.63%	大買/鉅額交易
2021/04/15	12	15.16	10	15.05	15.65	2	6,624	0.03%
2021/04/14	20	14.43	15	14.92	14.90	5	6,861	0.07%
2021/04/13	5	14.80	5	14.96	14.85	0	7,317	0.00%
2021/04/12	28	14.62	90	14.53	14.75	-62	7,373	-0.84%
2021/04/09	7	13.75	71	13.84	14.00	-64	7,503	-0.85%
2021/04/08	62	14.02	8	14.14	13.90	54	7,886	0.68%
2021/04/07	15	13.40	83	13.41	13.45	-68	8,130	-0.84%
2021/04/06	139	13.34	18	13.45	13.50	121	8,256	1.47%	大買/鉅額交易
2021/04/01	3	13.02	5	13.15	13.15	-2	8,191	-0.02%
2021/03/31	0	0.00	0	13.14	13.05	0	8,181	0.00%
2021/03/30	0	0.00	5	13.10	13.00	-5	8,172	-0.06%
2021/03/29	0	0.00	20	12.83	12.80	-20	8,130	-0.25%
2021/03/26	0	0.00	0	12.50	12.55	0	8,389	0.00%
2021/03/25	0	12.63	2	12.60	12.70	-2	8,568	-0.02%
2021/03/23	7	12.39	0	0.00	12.30	7	8,557	0.08%
2021/03/22	29	12.80	0	0.00	12.60	29	8,530	0.34%
2021/03/19	0	12.65	93	12.55	12.70	-93	8,491	-1.10%
2021/03/18	12	12.77	20	12.64	12.65	-8	8,468	-0.09%
2021/03/17	1	11.95	2	12.30	12.20	-1	8,431	-0.01%
2021/03/16	16	12.17	0	0.00	12.00	16	8,415	0.19%
2021/03/15	1	12.25	0.1	12.80	12.35	0.9	8,535	0.01%
2021/03/12	10	12.22	1	12.15	12.20	9	8,557	0.11%
2021/03/11	1	12.30	0	0.00	12.05	1	8,600	0.01%
2021/03/10	5	12.20	0	0.00	12.00	5	8,683	0.06%
2021/03/09	3	12.05	6	11.83	12.15	-3	8,716	-0.03%
2021/03/08	3	11.98	2	11.93	11.90	1	8,656	0.01%
2021/03/04	10	11.20	1	11.20	11.20	9	8,533	0.11%
2021/03/02	8	11.64	10	11.35	11.15	-2	8,490	-0.02%
2021/02/26	5	11.54	0	0.00	11.45	5	8,475	0.06%
2021/02/25	0	11.55	0	0.00	11.70	0	8,455	0.00%
2021/02/19	21	11.30	0	0.00	11.25	21	8,268	0.25%
2021/02/18	24	11.55	5	11.60	11.55	19	8,228	0.23%
2021/02/17	47.1	11.29	9	11.42	11.25	38.1	8,166	0.47%
2021/02/05	5	12.40	0	0.00	12.40	5	7,974	0.06%
2021/02/04	0	0.00	20	12.50	12.40	-20	7,870	-0.25%
2021/02/03	0	12.40	0	0.00	12.45	0	7,843	0.00%
2021/02/02	15	12.56	20	12.57	12.80	-5	7,816	-0.06%
2021/02/01	5	11.90	15	12.10	12.05	-10	7,778	-0.13%
2021/01/29	48.1	12.31	22	11.97	11.95	26.1	7,710	0.34%
2021/01/28	6.1	12.81	1	12.85	12.80	5.1	7,629	0.07%
2021/01/26	13	13.40	20	13.40	13.40	-7	7,513	-0.09%
2021/01/25	13	13.36	1	13.20	13.30	12	7,390	0.16%
2021/01/22	10	13.15	1	13.30	13.55	9	7,333	0.12%
2021/01/21	7.1	13.83	44	13.90	13.30	-37	7,249	-0.51%
2021/01/20	43	13.10	0	0.00	13.10	43	7,109	0.60%
2021/01/19	10	14.00	0	0.00	13.80	10	6,978	0.14%
2021/01/18	5	13.50	5	13.80	14.10	0	6,878	0.00%
2021/01/15	6	14.00	4	14.40	14.00	2	6,750	0.03%
2021/01/14	33	14.08	27.5	14.33	13.90	5.5	6,545	0.08%
2021/01/13	28.5	14.31	63	14.14	14.50	-34.5	6,239	-0.55%
2021/01/12	18.1	13.31	116	13.20	13.20	-97.9	5,926	-1.65%	大賣/
2021/01/11	19	14.57	203.3	14.16	14.20	-184.3	5,663	-3.25%	大賣/鉅額交易
2021/01/08	214.3	14.21	239	14.13	14.45	-24.8	5,332	-0.46%	大買/大賣/
2021/01/07	245	13.81	161.8	13.43	13.90	83.2	4,771	1.74%	大買/大賣/
2021/01/06	88.7	12.80	211	12.69	12.65	-122.3	4,287	-2.85%	大賣/鉅額交易
2021/01/05	45	12.22	40	12.24	12.30	5	3,661	0.14%
2021/01/04	180	12.10	180.1	12.16	12.10	-0.1	3,448	0.00%	大買/大賣/
2020/12/31	119	11.40	66.7	11.46	11.50	52.3	3,082	1.70%	大買/
2020/12/30	20.7	10.89	63.9	10.95	11.05	-43.3	2,588	-1.67%
2020/12/29	201	10.18	140	10.20	10.05	61	2,167	2.81%	大買/大賣/
2020/12/25	0	9.50	11	9.50	9.49	-11	1,926	-0.57%
2020/12/24	1	9.55	41	9.61	9.52	-40	1,894	-2.11%
2020/12/23	5	9.64	6	9.66	9.65	-1	1,856	-0.05%
2020/12/22	108	9.95	102	9.86	9.45	6	1,811	0.33%	大買/大賣/
2020/12/21	74.2	9.36	90	9.43	9.44	-15.8	1,482	-1.07%
2020/12/18	0	0.00	10	8.92	9.00	-10	1,280	-0.78%
2020/12/17	0	0.00	20	8.95	8.95	-20	1,269	-1.58%
2020/12/15	10	8.82	1	9.01	8.99	9	1,243	0.72%
2020/12/14	1	9.12	0	0.00	9.12	1	1,207	0.08%
2020/12/11	3	9.15	25	9.33	9.12	-22	1,194	-1.84%
2020/12/10	12	9.15	45	9.14	9.14	-33	1,145	-2.88%
2020/12/09	121	9.32	32	9.17	9.25	89	1,105	8.05%	大買/
2020/12/08	45	8.89	20	8.80	8.75	25	973	2.57%
2020/12/07	18	9.01	5	8.91	9.00	13	920	1.41%
2020/12/04	80	8.64	20	8.78	8.79	60	834	7.19%
2020/12/03	2	8.24	0	0.00	8.32	2	773	0.26%
2020/12/02	41	7.97	0	0.00	8.00	41	724	5.66%
2020/12/01	20	8.03	5	8.02	8.03	15	730	2.05%
2020/11/27	2	7.78	0	0.00	7.78	2	746	0.27%
2020/11/26	5	7.77	0	0.00	7.77	5	795	0.63%
2020/11/25	23	7.74	13	7.81	7.73	10	867	1.15%
2020/11/23	0	0.00	2	7.50	7.55	-2	859	-0.23%
2020/11/20	2	7.44	0	0.00	7.42	2	849	0.24%
2020/11/19	45	7.35	0	0.00	7.32	45	854	5.27%
2020/11/18	9	7.30	0	0.00	7.30	9	860	1.05%
2020/11/17	0	0.00	2	7.30	7.29	-2	885	-0.23%
2020/11/10	20	7.19	0	0.00	7.22	20	1,042	1.92%
2020/11/09	2	7.14	0	0.00	7.22	2	1,066	0.19%
2020/09/28	5	7.36	0	0.00	7.37	5	2,936	0.17%
2020/09/16	0	0.00	10	8.09	8.06	-10	2,877	-0.35%
2020/09/11	0	0.00	0	7.92	7.94	0	2,851	0.00%
2020/09/09	0	0.00	60	8.06	8.18	-60	2,789	-2.15%
2020/09/08	10	8.12	27	8.12	8.12	-17	2,773	-0.61%
2020/09/07	35	8.43	0	0.00	8.55	35	2,723	1.29%
2020/09/04	2	8.36	0	0.00	8.36	2	2,697	0.07%
2020/09/03	0	0.00	2	8.43	8.43	-2	2,679	-0.07%
2020/09/02	0	0.00	1	8.64	8.52	-1	2,657	-0.04%
2020/09/01	1	8.57	36	8.46	8.58	-35	2,637	-1.33%
2020/08/31	51	8.26	18	8.46	8.54	33	2,588	1.28%
2020/08/28	2	8.00	0	0.00	8.00	2	2,514	0.08%
2020/08/27	17	8.05	0	0.00	8.03	17	2,500	0.68%
2020/08/25	4	8.05	0	0.00	8.05	4	2,487	0.16%
2020/08/20	0	0.00	58	7.97	7.91	-58	2,424	-2.39%
2020/08/18	0	0.00	2	8.42	8.35	-2	2,355	-0.08%
2020/08/17	0	0.00	12	8.33	8.50	-12	2,326	-0.52%
2020/08/14	3	8.01	0	8.03	8.03	3	2,268	0.13%
2020/08/13	10	8.10	88	7.99	8.10	-78	2,240	-3.48%
2020/08/12	106	8.10	0	0.00	8.09	106	2,204	4.81%	大買/鉅額交易
2020/08/11	55	8.52	0	0.00	8.44	55	2,145	2.56%
2020/08/10	74	8.64	57	8.72	8.64	17	2,095	0.81%
2020/08/07	50	9.13	55	8.98	8.83	-5	1,984	-0.25%
2020/08/06	65	9.18	0	0.00	9.13	65	1,936	3.36%
2020/08/04	0	0.00	12	9.33	9.33	-12	1,851	-0.65%
2020/08/03	10	9.31	0	0.00	9.05	10	1,812	0.55%
2020/07/31	0	0.00	10	9.51	9.30	-10	1,765	-0.57%
2020/07/30	8	9.77	58	9.72	9.60	-50	1,707	-2.93%
2020/07/29	121	9.34	25	9.38	9.42	96	1,598	6.01%	大買/
2020/07/28	37	9.18	155	9.43	9.00	-118	1,483	-7.96%	大賣/鉅額交易
2020/07/27	26	8.73	257	8.78	8.80	-231	1,173	-19.69%	大賣/鉅額交易
2020/07/24	0	0.00	40	8.05	8.00	-40	886	-4.51%
2020/07/23	0	0.00	25	8.30	8.31	-25	856	-2.92%
2020/07/22	125	8.19	105	8.18	8.25	20	774	2.58%	大買/大賣/
2020/07/21	0	0.00	76	7.82	7.84	-76	691	-11.00%
2020/07/20	5	7.45	0	0.00	7.51	5	672	0.74%
2020/07/17	0	0.00	10	7.65	7.55	-10	665	-1.50%
2020/07/16	0	0.00	5	7.71	7.65	-5	654	-0.76%
2020/07/15	0	0.00	1	7.77	7.76	-1	640	-0.16%
2020/07/14	5	7.83	15	7.84	7.83	-10	632	-1.58%
2020/07/13	6	8.07	13	8.05	8.07	-7	610	-1.15%
2020/07/10	1	8.30	121	8.19	8.06	-120	569	-21.07%	大賣/鉅額交易
2020/07/09	102	7.97	20	7.64	7.98	82	419	19.57%	大買/
2020/07/08	46	7.11	2	7.15	7.26	44	318	13.83%
2020/07/07	0	0.00	10	7.00	6.88	-10	283	-3.53%
2020/07/06	2	6.93	11	6.90	6.93	-9	279	-3.22%
2020/07/03	4	6.66	36	6.64	6.65	-32	268	-11.93%
2020/07/02	2	6.62	31	6.65	6.62	-29	266	-10.86%
2020/07/01	20	6.40	0	0.00	6.49	20	259	7.71%
2020/06/30	1	6.34	10	6.36	6.37	-9	257	-3.50%
2020/06/29	0	0.00	10	6.29	6.30	-10	256	-3.89%
2020/06/22	0	0.00	0	6.30	6.34	0	265	0.00%
2020/06/15	0	6.22	0	0.00	6.27	0	307	0.00%
2020/06/12	10	6.21	0	0.00	6.24	10	311	3.21%
2020/06/11	0	0.00	63	6.48	6.34	-63	316	-19.93%
2020/06/09	0	0.00	10	6.52	6.56	-10	319	-3.13%
2020/06/08	2	6.57	1	6.60	6.57	1	342	0.29%
2020/06/05	15	6.42	1	6.43	6.45	14	342	4.09%
2020/06/04	2	6.39	1	6.40	6.39	1	342	0.29%
2020/06/03	17	6.25	0	0.00	6.27	17	342	4.96%
2020/06/02	16	6.15	0	6.12	6.17	16	343	4.66%
2020/05/28	0	0.00	11	6.11	6.07	-11	352	-3.12%
2020/05/15	0	0.00	40	6.10	6.11	-40	366	-10.92%
2020/05/14	0	0.00	10	6.12	6.10	-10	363	-2.75%
2020/05/13	2	6.18	0.3	6.14	6.18	1.7	359	0.48%
2020/05/12	1	6.19	0	6.17	6.19	1	359	0.28%
2020/05/11	2	6.19	0	0.00	6.19	2	359	0.56%
2020/05/08	61	6.07	1	6.10	6.13	60	356	16.84%
2020/05/07	0	0.00	0	5.94	5.97	0	357	0.00%
2020/05/05	0	0.00	0	5.90	5.95	0	355	0.00%
2020/05/04	0	0.00	0	5.89	5.88	0	356	0.00%
2020/04/30	5	5.99	0	0.00	5.98	5	357	1.40%
2020/04/29	0	0.00	1	5.90	5.89	-1	355	-0.28%
2020/04/28	0	0.00	1	5.81	5.80	-1	355	-0.28%
2020/04/27	0	0.00	10	5.75	5.79	-10	363	-2.75%
2020/04/24	0	0.00	10	5.70	5.75	-10	360	-2.77%
2020/04/23	1	5.73	10	5.70	5.71	-9	361	-2.49%
2020/04/21	0	5.60	30	5.63	5.64	-30	358	-8.36%
2020/04/17	0	0.00	10	5.72	5.71	-10	357	-2.80%
2020/04/14	0	0.00	1	5.69	5.71	-1	350	-0.29%
2020/04/09	1	5.58	0	0.00	5.68	1	349	0.29%
2020/04/08	1	5.69	6	5.68	5.69	-5	350	-1.43%
2020/04/06	0	5.65	0	0.00	5.69	0	355	0.00%
2020/04/01	0	5.73	0	0.00	5.68	0	355	0.00%
2020/03/27	0	5.60	0	0.00	5.62	0	366	0.00%
2020/03/26	3	5.62	0	0.00	5.58	3	360	0.83%
2020/03/25	10	5.76	5	5.75	5.74	5	365	1.37%
2020/03/23	0	5.48	0	5.48	5.50	0	371	0.00%
2020/03/20	0	5.60	0	0.00	5.60	0	375	0.00%
2020/03/19	0	5.44	120	5.26	5.50	-120	372	-32.17%	大賣/鉅額交易
2020/03/17	3	5.48	10	5.60	5.60	-7	361	-1.94%
2020/03/16	0	5.75	22	5.89	5.75	-22	356	-6.17%
2020/03/13	5	5.60	15	5.75	5.75	-10	354	-2.82%
2020/03/09	0	6.21	0	0.00	6.25	0	317	0.00%
2020/03/06	0	6.40	0	0.00	6.43	0	312	0.00%
2020/03/05	0	6.43	0	0.00	6.47	0	311	0.00%
2020/03/04	0	6.31	0	0.00	6.35	0	310	0.00%
2020/03/03	0	6.30	0	0.00	6.33	0	313	0.00%
2020/03/02	12	6.16	0	0.00	6.24	12	314	3.82%
2020/02/27	0	6.22	3	6.25	6.25	-3	312	-0.96%
2020/02/26	0	6.33	0	0.00	6.33	0	320	0.00%
2020/02/25	0	6.34	0	0.00	6.36	0	323	0.00%
2020/02/24	0	6.35	0	0.00	6.37	0	326	0.00%
2020/02/21	0	6.40	0	0.00	6.43	0	335	0.00%
2020/02/20	0	6.40	0	0.00	6.41	0	336	0.00%
2020/02/19	0	6.44	0	0.00	6.45	0	347	0.00%
2020/02/18	0	6.33	0	0.00	6.36	0	350	0.00%
2020/02/17	0	6.38	12	6.39	6.40	-12	350	-3.42%
2020/02/14	0	6.40	0	0.00	6.41	0	352	0.00%
2020/02/12	3	6.39	0	0.00	6.40	3	373	0.80%
2020/02/07	1	6.51	0	0.00	6.51	1	433	0.23%
2020/01/17	2	6.85	0	0.00	6.84	2	446	0.45%
2020/01/14	12	6.83	0	0.00	6.83	12	441	2.72%
2020/01/07	20	6.83	22	6.82	6.81	-2	430	-0.46%
2020/01/06	0	0.00	15	6.91	6.83	-15	428	-3.50%
2019/12/31	0	0.00	20	6.95	6.97	-20	417	-4.80%
2019/12/30	0	0.00	1	6.95	6.93	-1	411	-0.24%
2019/12/20	0	0.00	4	6.99	6.96	-4	394	-1.01%
2019/12/19	3	6.96	0	0.00	6.92	3	388	0.77%
2019/12/13	0	0.00	8	6.92	6.88	-8	362	-2.21%
2019/12/12	6	6.84	0	0.00	6.85	6	344	1.74%
2019/12/11	1	6.83	0	0.00	6.81	1	344	0.29%
2019/12/10	12	6.87	5	6.88	6.85	7	345	2.02%
2019/12/09	3	6.74	0	0.00	6.87	3	344	0.87%
2019/12/04	20	6.73	0	0.00	6.70	20	347	5.75%
2019/12/03	3	6.70	0	0.00	6.70	3	349	0.86%
2019/11/29	3	6.76	0	0.00	6.77	3	350	0.86%
2019/11/28	13	6.76	0	0.00	6.81	13	348	3.73%
2019/11/27	0	0.00	15	6.88	6.86	-15	343	-4.37%
2019/11/26	4	6.94	10	6.98	6.92	-6	338	-1.77%
2019/11/25	0	0.00	6	6.99	7.00	-6	330	-1.82%
2019/11/22	19	6.86	9	6.96	6.95	10	317	3.15%
2019/11/21	12	6.87	0	0.00	6.85	12	313	3.83%
2019/11/20	30	6.90	0	0.00	6.92	30	312	9.59%
2019/11/19	20	6.86	0	0.00	6.87	20	302	6.60%
2019/11/15	2	6.81	0	0.00	6.81	2	291	0.69%
2019/11/14	0	0.00	10	6.75	6.79	-10	286	-3.49%
2019/11/13	12	6.79	0	0.00	6.77	12	284	4.22%
2019/11/11	59	6.84	0	0.00	6.70	59	277	21.29%
2019/11/08	19	6.85	0	0.00	6.83	19	260	7.29%
2019/11/07	7	6.90	0	0.00	6.73	7	239	2.93%
2019/11/06	58	6.89	44	6.99	6.85	14	230	6.09%
2019/11/05	6	6.67	1	6.77	6.66	5	189	2.63%
2019/10/23	2	6.31	0	0.00	6.31	2	169	1.18%
2019/10/09	1	6.18	0	0.00	6.20	1	188	0.53%
2019/10/01	1	6.20	0	0.00	6.22	1	188	0.53%
2019/09/27	0	0.00	0	6.20	6.23	0	186	0.00%
2019/09/10	1	6.20	21	6.24	6.23	-20	185	-10.76%
2019/09/06	21	6.21	0	0.00	6.21	21	181	11.56%
2019/08/06	4	6.19	0	0.00	6.18	4	182	2.20%
2019/08/05	3	6.24	0	0.00	6.22	3	178	1.68%
2019/07/03	3	6.33	0	0.00	6.32	3	248	1.21%
2019/06/17	0	0.00	0	6.31	6.38	0	253	0.00%
2019/06/13	0	0.00	0	6.36	6.40	0	256	0.00%
2019/05/31	0	0.00	20	6.36	6.36	-20	252	-7.94%
2019/05/30	0	0.00	30	6.35	6.33	-30	251	-11.91%
2019/05/29	0	0.00	0	6.30	6.35	0	250	0.00%
2019/05/22	0	0.00	0	6.32	6.36	0	262	0.00%
2019/05/21	0	0.00	0	6.33	6.36	0	263	0.00%
2019/05/17	5	6.36	0	0.00	6.34	5	268	1.86%
2019/05/16	0	0.00	0	6.30	6.34	0	268	0.00%
2019/05/15	0	0.00	0	6.40	6.37	0	270	0.00%
2019/05/14	0	0.00	0	6.35	6.35	0	275	0.00%
2019/05/10	0	0.00	20	6.38	6.39	-20	278	-7.19%
2019/05/09	0	0.00	5	6.35	6.36	-5	276	-1.81%
2019/05/08	0	0.00	5	6.43	6.48	-5	273	-1.83%
2019/04/26	0	0.00	0	6.61	6.65	0	271	0.00%
2019/04/24	0	6.60	0	0.00	6.68	0	273	0.00%
2019/04/12	0	0.00	28	6.99	6.82	-28	260	-10.76%
2019/04/11	28	6.79	0	0.00	6.89	28	212	13.18%
2019/04/10	0	6.60	0	0.00	6.68	0	198	0.00%
2019/04/08	5	6.66	15	6.70	6.65	-10	195	-5.12%
2019/04/03	0	6.63	0	0.00	6.69	0	196	0.01%
2019/04/02	0	0.00	0.7	6.60	6.68	-0.7	191	-0.38%
2019/04/01	0	0.00	5	6.69	6.64	-5	187	-2.66%
2019/03/27	16	6.57	0	0.00	6.57	16	188	8.50%
2019/03/26	2	6.56	0	0.00	6.56	2	188	1.06%
2019/03/25	5	6.58	0	0.00	6.60	5	190	2.63%
2019/03/22	0	6.60	0	0.00	6.66	0	191	0.00%
2019/03/21	0	6.63	0	0.00	6.70	0	191	0.00%
2019/03/20	0	6.60	0	0.00	6.64	0	192	0.00%
2019/03/19	6	6.70	0	0.00	6.70	6	191	3.13%
2019/03/18	0	6.31	0	0.00	6.72	0	192	0.00%
2019/03/15	0	6.64	0	0.00	6.68	0	193	0.00%
2019/03/14	0	6.63	0	0.00	6.68	0	192	0.00%
2019/03/13	0	6.61	0	0.00	6.70	0	193	0.00%
2019/03/12	0	6.75	0	0.00	6.75	0	192	0.00%
2019/03/11	0	6.75	0	0.00	6.76	0	195	0.00%
2019/03/08	2	6.68	0	0.00	6.69	2	197	1.02%
2019/03/06	0	6.66	0	0.00	6.66	0	193	0.00%
2019/02/18	0	0.00	1	6.76	6.73	-1	199	-0.50%
2019/02/14	0	6.51	0	0.00	6.60	0	197	0.00%
2019/01/23	1	6.27	5	6.30	6.30	-4	191	-2.09%
2019/01/09	0	6.30	0	0.00	6.33	0	196	0.00%
2019/01/04	0	6.23	0	0.00	6.25	0	199	0.00%
2019/01/02	0	0.00	3	6.28	6.28	-3	217	-1.38%
2018/12/03	0	6.43	0	0.00	6.37	0	273	0.00%
2018/11/26	0	0.00	20	6.27	6.33	-20	270	-7.38%
2018/10/26	0	0.00	25	6.18	6.20	-25	286	-8.71%
2018/10/25	1	6.00	25	6.10	6.20	-24	286	-8.39%
2018/10/02	0	0.00	3	6.87	6.80	-3	259	-1.15%
2018/09/10	6	6.29	0	0.00	6.26	6	261	2.30%
2018/08/31	5	6.86	0	0.00	6.87	5	293	1.70%
2018/08/27	5	6.86	0	0.00	6.85	5	371	1.34%
2018/08/22	10	6.79	0	0.00	6.75	10	378	2.64%
2018/08/16	10	6.75	0	0.00	6.77	10	380	2.63%
2018/08/10	5	6.92	0	0.00	6.89	5	370	1.35%
2018/08/09	5	6.90	0	0.00	6.90	5	370	1.35%
2018/08/06	10	7.06	0	0.00	7.05	10	364	2.74%
2018/08/02	5	6.93	0	0.00	6.88	5	379	1.32%
2018/07/30	5	6.95	0	0.00	6.93	5	390	1.28%
2018/07/27	5	6.97	0	0.00	6.95	5	390	1.28%
2018/07/26	6	6.91	3	6.91	6.92	3	386	0.78%
2018/07/25	7	6.83	0	0.00	6.84	7	386	1.81%
2018/07/24	5	6.90	0	0.00	6.88	5	385	1.30%
2018/07/23	10	6.86	0	0.00	6.85	10	384	2.60%
2018/07/16	15	6.91	0	0.00	6.90	15	397	3.77%
2018/07/13	7	6.94	0	0.00	6.90	7	396	1.76%
2018/07/11	3	6.83	0	0.00	6.81	3	399	0.75%
2018/07/09	9	6.86	0	0.00	6.83	9	399	2.25%
2018/07/06	0	0.00	10	7.27	7.25	-10	392	-2.55%
2018/07/05	0	0.00	5	7.35	7.23	-5	379	-1.32%
2018/07/03	0	0.00	5	7.25	7.28	-5	382	-1.31%
2018/06/15	5	7.73	0	0.00	7.75	5	381	1.31%
2018/06/13	5	7.85	0	0.00	7.85	5	379	1.32%
2018/06/11	0	0.00	0	7.90	7.90	0	383	0.00%
2018/06/08	0	0.00	2	8.04	7.94	-2	388	-0.52%
2018/06/07	0	0.00	2	8.11	7.90	-2	370	-0.54%
2018/05/23	0	0.00	0.1	7.35	7.38	-0.1	365	-0.03%
2018/05/09	0	0.00	0	7.34	7.34	0	456	0.00%
2018/05/08	0.1	7.40	0	0.00	7.41	0.1	455	0.02%
2018/04/30	0	0.00	0	7.56	7.60	0	547	0.00%
2018/04/26	0	0.00	12	7.58	7.54	-12	568	-2.11%
2018/04/24	12	7.64	0	0.00	7.66	12	608	1.97%
2018/04/17	2	7.54	0	0.00	7.54	2	627	0.32%
2018/03/27	0	7.66	0	0.00	7.70	0	683	0.00%
2018/03/26	0	7.60	5	7.60	7.61	-5	684	-0.73%
2018/03/23	0	7.50	0	0.00	7.59	0	691	0.00%
2018/03/20	0	7.78	0	0.00	7.79	0	708	0.00%
2018/03/19	0	7.80	0	0.00	7.86	0	716	0.00%
2018/03/12	5	7.65	0	7.61	7.66	5	741	0.67%
2018/03/08	5	7.58	0	0.00	7.57	5	802	0.62%
2018/03/06	0	7.90	0	0.00	7.91	0	965	0.00%
2018/03/05	5	8.00	0	0.00	7.90	5	970	0.52%
2018/03/01	2	7.99	14	8.00	8.07	-12	973	-1.23%
2018/02/27	0	0.00	30	8.04	8.03	-30	976	-3.07%
2018/02/26	0	8.13	0	0.00	8.07	0	977	0.00%
2018/02/23	0	0.00	2.3	8.10	8.10	-2.3	985	-0.23%
2018/02/21	2	7.95	0	0.00	7.95	2	1,032	0.19%
2018/02/12	27	7.81	0	0.00	7.80	27	1,027	2.63%
2018/02/08	49	7.75	0	0.00	7.77	49	1,004	4.88%
2018/02/06	3	7.70	0	0.00	7.50	3	977	0.31%
2018/02/05	5	8.04	4	8.04	8.08	1	956	0.10%
2018/02/02	0	0.00	1	8.32	8.28	-1	947	-0.11%
2018/01/29	2	8.59	10	8.58	8.59	-8	943	-0.85%
2018/01/26	0	0.00	5	8.25	8.39	-5	887	-0.56%
2018/01/25	0	0.00	2	8.25	8.26	-2	874	-0.23%
2018/01/24	0	0.00	3	8.25	8.23	-3	864	-0.35%
2018/01/23	1	8.25	0	0.00	8.26	1	864	0.12%
2018/01/19	10	8.33	3	8.33	8.33	7	849	0.82%
2018/01/18	10	8.35	5	8.35	8.33	5	833	0.60%
2018/01/12	0	0.00	2	8.12	8.12	-2	788	-0.25%
2018/01/05	13	8.15	0	0.00	8.15	13	764	1.70%
2018/01/03	10	8.10	0	0.00	8.08	10	772	1.29%