憶聲 (3024)-華南永昌-台中券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
20.00
漲跌
▼0.15
漲幅
-0.74%
成交量
2,759張
產業
上市光電類股
143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

憶聲 (3024)籌碼相關－華南永昌-台中券商分點個股進出

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-台中券商分點個股進出
華南永昌-台中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
2024/11/22	3	20.07	0	0.00	20.00	3	2,153	0.14%
2024/11/21	4	20.13	2	20.35	20.15	2	2,131	0.09%
2024/11/20	3	20.07	1	20.20	19.95	2	2,122	0.09%
2024/11/19	4	20.97	1	20.75	20.75	3	2,060	0.15%
2024/11/18	1	20.85	0	0.00	21.00	1	1,937	0.05%
2024/11/15	1	20.35	1	19.90	20.75	0	1,808	0.00%
2024/11/14	0	0.00	1	19.95	19.65	-1	1,542	-0.06%
2024/11/11	1	20.20	1.1	19.74	19.20	-0.1	1,475	0.00%
2024/11/08	0	0.00	3	18.48	18.55	-3	1,643	-0.18%
2024/11/07	1	18.20	2	18.33	18.25	-1	1,939	-0.05%
2024/11/04	1	18.00	0	0.00	18.00	1	2,412	0.04%
2024/11/01	1	18.25	14	18.02	18.35	-13	2,582	-0.50%
2024/10/29	2	17.65	0	0.00	17.70	2	3,216	0.06%
2024/10/28	0	0.00	1	17.90	17.95	-1	3,658	-0.03%
2024/10/23	2	18.05	0	0.00	18.10	2	4,336	0.05%
2024/10/22	3	18.00	0	0.00	18.05	3	4,365	0.07%
2024/10/21	1	18.30	8	18.29	18.25	-7	4,420	-0.16%
2024/10/18	3	17.90	3	18.20	17.85	0	4,464	0.00%
2024/10/17	2	17.75	9	17.95	17.80	-7	4,612	-0.15%
2024/10/15	5	17.38	0	0.00	17.35	5	4,683	0.11%
2024/10/14	3	17.60	0	0.00	17.50	3	4,755	0.06%
2024/10/11	4	17.50	0	0.00	17.60	4	4,763	0.08%
2024/10/09	2	18.65	0	0.00	18.55	2	4,777	0.04%
2024/10/08	0	0.00	15	18.67	18.60	-15	4,762	-0.31%
2024/10/07	10	19.15	5	19.05	19.05	5	4,786	0.10%
2024/10/04	6	19.04	0	0.00	19.15	6	4,823	0.12%
2024/09/30	1	19.10	0	0.00	19.05	1	4,923	0.02%
2024/09/27	3	19.15	0.5	19.05	19.15	2.5	4,979	0.05%
2024/09/26	2	19.15	0	0.00	19.00	2	5,121	0.04%
2024/09/25	2	19.20	0	0.00	19.05	2	5,686	0.04%
2024/09/24	3	19.35	0	0.00	19.15	3	6,104	0.05%
2024/09/23	0	0.00	20	19.34	19.35	-20	6,126	-0.33%
2024/09/20	0	19.40	0	0.00	19.25	0	6,123	0.00%
2024/09/19	1	19.75	1	19.80	19.80	0	6,114	0.00%
2024/09/18	2	19.63	4	19.81	19.55	-2	6,119	-0.03%
2024/09/16	2	19.48	1	19.55	19.40	1	6,122	0.02%
2024/09/10	1	19.80	2	19.28	19.10	-1	6,163	-0.02%
2024/09/05	5	19.60	0	0.00	19.65	5	6,208	0.08%
2024/09/04	3	20.00	17	19.98	19.85	-14	6,260	-0.22%
2024/09/03	17	20.84	0	0.00	20.70	17	6,335	0.27%
2024/09/02	0	0.00	24	21.31	21.20	-24	6,439	-0.37%
2024/08/30	7	21.18	2	21.45	21.25	5	6,457	0.08%
2024/08/29	15	20.72	0	0.00	20.75	15	6,472	0.23%
2024/08/28	3	20.70	0	0.00	20.80	3	6,515	0.05%
2024/08/27	0	0.00	1	20.85	20.80	-1	6,597	-0.02%
2024/08/26	2	20.65	10	20.58	20.50	-8	6,612	-0.12%
2024/08/23	2	20.50	0	0.00	20.60	2	6,646	0.03%
2024/08/22	5	20.80	1	20.70	20.70	4	6,762	0.06%
2024/08/21	4	21.09	0	21.35	21.00	4	6,941	0.06%
2024/08/20	2	21.75	0.1	21.70	21.45	1.9	6,931	0.03%
2024/08/19	20	21.68	0	0.00	21.60	20	7,004	0.29%
2024/08/16	1	21.65	0	0.00	21.60	1	7,078	0.01%
2024/08/15	0	0.00	7.2	21.69	21.60	-7.2	7,157	-0.10%
2024/08/14	0	0.00	10	21.45	21.45	-10	7,358	-0.14%
2024/08/13	2	21.42	3	21.65	21.40	-1	7,695	-0.01%
2024/08/12	15	21.76	0	0.00	21.25	15	7,941	0.19%
2024/08/09	1	23.20	15.1	22.55	23.40	-14.1	7,816	-0.18%
2024/08/08	6.1	21.32	5	21.55	21.75	1.1	7,527	0.01%
2024/08/07	16	21.55	5	21.64	21.55	11	7,423	0.15%
2024/08/06	3	22.00	23	20.10	20.15	-20	7,291	-0.27%
2024/08/05	7	21.49	4	22.30	21.40	3	7,190	0.04%
2024/08/02	33.3	24.06	9	24.16	23.75	24.3	7,098	0.34%
2024/08/01	15	23.80	13	23.97	24.35	2	6,796	0.03%
2024/07/31	12	23.63	22	24.05	24.15	-10	6,646	-0.15%
2024/07/30	24	23.45	3	23.50	24.30	21	6,309	0.33%
2024/07/29	13	22.53	3	22.43	22.50	10	6,065	0.16%
2024/07/23	1	22.65	0	0.00	21.95	1	5,913	0.02%
2024/07/22	0	0.00	2	21.70	22.05	-2	5,956	-0.03%
2024/07/19	3	22.40	6	22.17	22.15	-3	6,121	-0.05%
2024/07/18	2	21.85	3	22.45	22.70	-1	6,171	-0.02%
2024/07/17	1	22.35	0	0.00	22.05	1	6,291	0.02%
2024/07/16	1	22.70	1	22.50	22.20	0	6,558	0.00%
2024/07/15	2	22.05	3	22.20	22.35	-1	6,548	-0.02%
2024/07/12	1	21.35	0	0.00	21.35	1	6,493	0.02%
2024/07/11	14	21.74	12	21.81	21.30	2	6,497	0.03%
2024/07/09	0	0.00	1	22.20	22.25	-1	6,510	-0.02%
2024/07/08	1	22.60	5	22.35	22.25	-4	6,535	-0.06%
2024/07/05	0	0.00	1	22.30	22.40	-1	6,515	-0.02%
2024/07/04	1	22.00	1	22.00	22.00	0	6,488	0.00%
2024/07/03	0	0.00	1	22.95	22.35	-1	6,487	-0.02%
2024/07/02	26	22.78	18	22.73	22.75	8	6,444	0.12%
2024/07/01	7	23.62	17	24.09	22.30	-10	6,312	-0.16%
2024/06/28	3	23.20	7	23.20	23.30	-4	5,773	-0.07%
2024/06/27	0	0.00	5	21.18	21.20	-5	5,362	-0.09%
2024/06/26	4	20.68	0	0.00	20.65	4	5,355	0.07%
2024/06/25	0	0.00	4	20.85	20.80	-4	5,366	-0.07%
2024/06/24	4	20.50	0	0.00	20.65	4	5,371	0.07%
2024/06/19	0	0.00	6	20.63	20.70	-6	5,389	-0.11%
2024/06/18	0	20.73	7	20.70	20.65	-7	5,405	-0.13%
2024/06/14	0	0.00	3	21.50	21.30	-3	5,365	-0.06%
2024/06/13	3	21.50	0	21.50	21.55	3	5,334	0.06%
2024/06/12	1	21.55	0	0.00	21.45	1	5,323	0.02%
2024/06/07	1	22.05	1	22.15	22.45	0	5,236	0.00%
2024/06/06	1	22.35	11	22.55	21.75	-10	5,145	-0.19%
2024/06/05	0	0.00	5	21.56	21.75	-5	5,031	-0.10%
2024/06/04	0	21.75	0	0.00	21.55	0	5,045	0.00%
2024/06/03	0	0.00	0	21.80	21.90	0	5,024	0.00%
2024/05/31	1	21.80	0	0.00	21.70	1	4,997	0.02%
2024/05/29	0	0.00	10	21.52	21.50	-10	4,899	-0.20%
2024/05/28	0	22.00	6	21.71	21.90	-6	4,855	-0.12%
2024/05/27	12	22.07	20	21.74	22.05	-8	4,750	-0.17%
2024/05/24	0	0.00	4.2	20.26	20.45	-4.2	4,570	-0.09%
2024/05/23	2	20.73	0	0.00	20.20	2	4,563	0.04%
2024/05/21	1	20.90	0	0.00	20.90	1	4,398	0.02%
2024/05/20	5	20.99	3	21.02	20.90	2	4,326	0.05%
2024/05/17	22	20.98	1	21.00	20.85	21	4,111	0.51%
2024/05/16	12	20.91	22	20.63	21.00	-10	3,775	-0.26%
2024/05/15	13	20.24	4	20.30	20.30	9	3,456	0.26%
2024/05/13	0	0.00	3	19.65	19.70	-3	3,357	-0.09%
2024/05/10	0	0.00	1	19.15	19.25	-1	3,320	-0.03%
2024/05/09	1	18.90	0	0.00	18.90	1	3,303	0.03%
2024/05/08	1	19.50	1	20.05	19.30	0	3,269	0.00%
2024/05/07	1	19.90	20	20.00	20.05	-19	3,203	-0.59%
2024/05/06	1	21.00	1	20.90	20.70	0	3,117	0.00%
2024/05/03	0	0.00	1	20.75	20.70	-1	3,073	-0.03%
2024/05/02	26	20.54	0	0.00	20.80	26	2,976	0.87%
2024/04/29	1	20.00	2	20.08	19.80	-1	2,783	-0.04%
2024/04/26	1	19.60	10	19.35	19.55	-9	2,708	-0.33%
2024/04/25	24	19.79	103	19.40	19.35	-79	2,644	-2.99%	大賣/
2024/04/24	103	19.26	0	0.00	19.05	103	2,433	4.23%	大買/鉅額交易
2024/04/23	3	18.83	11	18.86	19.20	-8	2,356	-0.34%
2024/04/22	9	19.07	8	18.89	18.90	1	2,109	0.05%
2024/04/19	0	0.00	11	18.36	18.05	-11	1,813	-0.61%
2024/04/18	1	18.60	10	18.60	18.60	-9	1,789	-0.50%
2024/04/17	0	0.00	7	18.24	18.30	-7	1,780	-0.39%
2024/04/16	3	18.32	6	18.50	18.05	-3	1,778	-0.17%
2024/04/15	3	19.00	6	19.05	19.05	-3	1,740	-0.17%
2024/04/12	7	18.94	2	18.90	19.00	5	1,694	0.29%
2024/04/11	0	18.40	1	18.25	18.40	-1	1,628	-0.06%
2024/04/10	3	18.30	2	18.25	18.25	1	1,631	0.06%
2024/04/09	23	18.17	12	17.91	18.20	11	1,639	0.67%
2024/04/08	5	17.49	2	17.65	17.50	3	1,632	0.18%
2024/04/03	4	17.53	2	17.65	17.50	2	1,834	0.11%
2024/04/02	5	17.28	3	17.45	17.60	2	2,020	0.10%
2024/03/29	0	0.00	3	17.10	17.10	-3	2,170	-0.14%
2024/03/28	1	17.50	6	17.50	17.45	-5	2,288	-0.22%
2024/03/27	0	0.00	2	17.40	17.45	-2	2,271	-0.09%
2024/03/26	2	17.10	8.3	17.25	17.25	-6.3	2,264	-0.28%
2024/03/25	0	0.00	6	16.85	16.85	-6	2,246	-0.27%
2024/03/22	0	0.00	2	17.20	17.15	-2	2,234	-0.09%
2024/03/21	3	17.05	0	0.00	17.00	3	2,237	0.13%
2024/03/20	1	17.20	5	17.25	17.10	-4	2,211	-0.18%
2024/03/19	2	17.30	17	17.31	17.20	-15	2,213	-0.68%
2024/03/18	0	17.70	3	17.55	17.40	-3	2,267	-0.13%
2024/03/15	0	17.70	0	0.00	17.70	0	2,272	0.00%
2024/03/13	15	17.81	0	0.00	17.55	15	2,283	0.66%
2024/03/12	1	17.95	0	0.00	18.05	1	2,282	0.04%
2024/03/08	4	17.46	5	17.47	17.50	-1	2,302	-0.04%
2024/03/07	2	17.95	1	17.75	17.75	1	2,269	0.04%
2024/03/06	3	18.20	3	18.35	18.25	0	2,258	0.00%
2024/03/05	0	0.00	2	17.80	17.90	-2	2,258	-0.09%
2024/03/04	3	17.85	5	17.75	17.85	-2	2,265	-0.09%
2024/02/29	1	17.80	0	0.00	17.85	1	2,307	0.04%
2024/02/27	3	18.10	3	18.00	17.95	0	2,296	0.00%
2024/02/26	3	18.10	0	0.00	18.25	3	2,286	0.13%
2024/02/23	2	18.45	1	18.45	18.35	1	2,296	0.04%
2024/02/22	13	18.70	0	0.00	18.60	13	2,303	0.56%
2024/02/21	3	18.55	3	18.80	18.75	0	2,309	0.00%
2024/02/20	2.3	18.57	2	18.83	18.80	0.3	2,284	0.01%
2024/02/19	3	18.60	11	18.62	18.70	-8	2,251	-0.36%
2024/02/16	8	18.14	0	0.00	18.10	8	2,210	0.36%
2024/02/15	3	18.45	0	0.00	18.45	3	2,201	0.14%
2024/02/05	0	0.00	1	17.95	18.15	-1	2,188	-0.05%
2024/02/02	1	18.00	0	0.00	18.05	1	2,183	0.05%
2024/01/30	0	0.00	2.2	18.58	18.20	-2.2	2,208	-0.10%
2024/01/29	21	18.50	22	18.33	18.30	-1	2,215	-0.05%
2024/01/26	1	18.40	3	18.35	18.70	-2	2,207	-0.09%
2024/01/25	1	18.00	0	0.00	17.75	1	2,155	0.05%
2024/01/24	0	0.00	1	18.15	18.05	-1	2,145	-0.05%
2024/01/23	1	17.95	0	0.00	18.00	1	2,158	0.05%
2024/01/22	1	17.75	0	0.00	17.80	1	2,155	0.05%
2024/01/19	0	0.00	2	17.78	17.70	-2	2,160	-0.09%
2024/01/18	0	17.60	0	0.00	17.60	0	2,161	0.00%
2024/01/16	0.1	18.20	0	0.00	17.85	0.1	2,167	0.00%
2024/01/15	0.1	18.25	0	0.00	18.25	0.1	2,150	0.00%
2024/01/09	2	18.48	1	18.70	18.45	1	2,118	0.05%
2024/01/08	0	0.00	32.1	18.64	18.75	-32.1	2,100	-1.53%
2024/01/05	0	0.00	2	18.50	18.50	-2	2,075	-0.10%
2024/01/04	0	0.00	1	18.25	18.30	-1	2,071	-0.05%
2024/01/03	1.1	18.64	0	0.00	18.30	1.1	2,051	0.05%
2024/01/02	0	0.00	10	18.35	18.40	-10	2,013	-0.50%
2023/12/29	37	18.16	220	18.42	18.80	-183	1,956	-9.35%	大賣/鉅額交易
2023/12/28	17	19.11	5	19.54	19.70	12	1,742	0.69%
2023/12/27	10	18.66	0	0.00	18.70	10	1,548	0.65%
2023/12/26	11	18.36	1	18.00	18.50	10	1,451	0.69%
2023/12/25	204	18.12	11	18.07	18.35	193	1,355	14.24%	大買/鉅額交易
2023/12/20	1	17.00	0	0.00	17.00	1	1,208	0.08%
2023/12/18	1	17.25	0	17.60	17.00	1	1,208	0.08%
2023/12/15	3	17.15	3	17.40	17.45	0	1,255	0.00%
2023/12/08	0	0.00	10	17.60	17.55	-10	1,161	-0.86%
2023/12/06	0	0.00	5	18.10	18.10	-5	1,179	-0.42%
2023/12/05	3	18.00	3.5	17.96	17.90	-0.5	1,165	-0.05%
2023/12/04	0	0.00	0	17.90	17.95	0	1,154	0.00%
2023/11/29	0	0.00	6	18.04	17.90	-6	1,136	-0.53%
2023/11/28	0	0.00	9	18.07	18.00	-9	1,146	-0.79%
2023/11/27	3	17.70	23	17.80	17.75	-20	1,107	-1.81%
2023/11/24	0	0.00	1	17.40	17.50	-1	1,087	-0.09%
2023/11/22	0	0.00	9	17.56	17.45	-9	1,074	-0.84%
2023/11/21	0	0.00	1	17.40	17.40	-1	1,057	-0.09%
2023/11/20	1	17.15	2	16.85	17.05	-1	1,045	-0.10%
2023/11/17	1	16.80	8	16.54	16.60	-7	1,026	-0.68%
2023/11/16	1	16.70	0	0.00	16.65	1	1,031	0.10%
2023/11/15	9	16.75	0	0.00	16.65	9	1,050	0.86%
2023/11/13	8	16.64	8.1	16.50	16.45	-0.1	1,069	-0.01%
2023/11/10	3	16.77	0	0.00	16.65	3	1,071	0.28%
2023/11/09	1	16.80	5	16.70	16.80	-4	1,103	-0.36%
2023/11/08	0	0.00	1	16.70	16.80	-1	1,137	-0.09%
2023/11/07	1	16.60	0	0.00	16.65	1	1,180	0.08%
2023/11/06	5	16.07	0	0.00	16.20	5	1,179	0.42%
2023/11/03	0	0.00	3	15.80	15.70	-3	1,218	-0.25%
2023/10/27	0	0.00	2	15.60	15.55	-2	1,494	-0.13%
2023/10/26	0	0.00	0.3	15.35	15.75	-0.3	1,530	-0.02%
2023/10/19	0.3	14.80	0	0.00	14.90	0.3	1,938	0.02%
2023/10/18	2	14.85	0	0.00	14.85	2	2,167	0.09%
2023/10/17	0	0.00	1	15.10	15.15	-1	2,232	-0.04%
2023/10/16	1	15.10	0	0.00	15.05	1	2,280	0.04%
2023/10/13	0	15.55	0	0.00	15.40	0	2,326	0.00%
2023/09/26	1	15.25	0	0.00	15.20	1	2,727	0.04%
2023/09/21	2	15.50	0	0.00	15.50	2	2,734	0.07%
2023/09/14	1	16.55	1	16.65	16.65	0	2,842	0.00%
2023/09/12	0	0.00	5	16.40	16.45	-5	3,135	-0.16%
2023/09/11	2	16.30	10	16.25	16.20	-8	3,166	-0.25%
2023/09/08	0	0.00	2	16.55	16.50	-2	3,144	-0.06%
2023/09/06	2	16.80	10	16.85	16.55	-8	3,183	-0.25%
2023/09/01	0	0.00	8	17.24	17.15	-8	3,231	-0.25%
2023/08/30	1	16.75	0	0.00	16.80	1	3,230	0.03%
2023/08/28	1	16.40	0	0.00	16.40	1	3,231	0.03%
2023/08/25	0	16.40	1	16.45	16.40	-1	3,214	-0.03%
2023/08/24	2	16.80	1	16.75	16.50	1	3,209	0.03%
2023/08/23	1	16.70	1	16.70	16.70	0	3,201	0.00%
2023/08/22	1	16.30	6	16.35	16.35	-5	3,205	-0.16%
2023/08/21	0	0.00	5	16.52	16.45	-5	3,198	-0.16%
2023/08/18	0	0.00	5	17.00	16.80	-5	3,205	-0.16%
2023/08/15	0	0.00	2	16.60	16.50	-2	3,303	-0.06%
2023/08/14	4	16.46	0	0.00	16.45	4	3,266	0.12%
2023/08/11	10	17.08	10	17.14	17.10	0	3,224	0.00%
2023/08/10	2	17.60	0	0.00	17.60	2	3,156	0.06%
2023/08/09	4	18.04	1	17.95	17.80	3	3,126	0.10%
2023/08/07	2	18.55	0.6	18.20	18.45	1.5	3,096	0.05%
2023/08/04	1	18.00	3	18.68	18.70	-2	3,033	-0.07%
2023/08/02	0	0.00	3	18.55	18.15	-3	2,977	-0.10%
2023/08/01	2	18.28	0.1	18.60	18.35	1.9	2,912	0.07%
2023/07/31	5	18.05	0	0.00	18.00	5	2,849	0.18%
2023/07/28	0.2	18.20	0	0.00	18.10	0.2	2,821	0.01%
2023/07/27	4	17.53	4.2	17.94	18.00	-0.2	2,781	-0.01%
2023/07/26	8	17.65	0	0.00	17.60	8	2,718	0.29%
2023/07/25	6	17.68	8	18.04	18.15	-2	2,629	-0.08%
2023/07/24	10	17.48	0	17.50	17.30	10	2,436	0.41%
2023/07/21	84	17.74	76	17.93	17.65	8	2,350	0.34%
2023/07/20	11	16.61	1	16.55	16.75	10	2,130	0.47%
2023/07/19	5	16.16	2	16.53	16.20	3	2,058	0.15%
2023/07/18	0	0.00	1	16.55	16.15	-1	2,034	-0.05%
2023/07/17	3.2	16.70	2	16.95	16.55	1.2	1,997	0.06%
2023/07/14	2	16.25	1	16.40	16.20	1	1,951	0.05%
2023/07/13	1	16.20	13	16.22	16.15	-12	1,907	-0.63%
2023/07/12	7	16.16	26	16.05	15.85	-19	1,863	-1.02%
2023/07/11	12	15.88	15	16.10	15.90	-3	1,844	-0.16%
2023/07/10	18	15.85	1	15.70	15.60	17	1,758	0.97%
2023/07/06	1	15.25	0	0.00	15.20	1	1,684	0.06%
2023/07/04	1	15.40	0	15.40	15.40	1	1,668	0.06%
2023/07/03	1	15.55	0	15.55	15.50	1	1,661	0.06%
2023/06/29	11	15.68	0	0.00	15.55	11	1,665	0.66%
2023/06/28	5	15.63	10	15.63	15.55	-5	1,684	-0.30%
2023/06/27	3	15.78	5	15.75	15.60	-2	1,710	-0.12%
2023/06/26	8	16.13	0	0.00	16.05	8	1,711	0.47%
2023/06/21	11	15.76	2.2	16.02	16.05	8.8	1,694	0.52%
2023/06/20	1	15.40	10	15.50	15.20	-9	1,683	-0.53%
2023/06/19	6	15.82	0	15.90	15.80	6	1,642	0.37%
2023/06/16	18	16.20	20.2	16.38	16.15	-2.2	1,584	-0.14%
2023/06/15	6.2	15.47	0	15.30	15.35	6.2	1,381	0.45%
2023/06/14	0.1	15.35	0	0.00	15.35	0.1	1,357	0.01%
2023/06/13	0	0.00	1	15.50	15.30	-1	1,377	-0.07%
2023/06/12	3.1	15.40	0	0.00	15.35	3.1	1,371	0.23%
2023/06/09	0	0.00	0	15.20	15.40	0	1,375	0.00%
2023/06/08	0	0.00	0	15.30	15.25	0	1,444	0.00%
2023/06/07	3	15.45	1	15.35	15.20	2	1,469	0.14%
2023/06/06	2	15.20	4	15.15	15.20	-2	1,448	-0.14%
2023/06/05	0	0.00	0.5	15.00	14.95	-0.5	1,428	-0.03%
2023/06/02	0	0.00	3	14.90	14.85	-3	1,435	-0.21%
2023/05/31	3	14.95	0	0.00	15.00	3	1,480	0.20%
2023/05/30	0	0.00	1	15.15	14.90	-1	1,481	-0.07%
2023/05/29	1	14.75	0	0.00	14.90	1	1,485	0.07%
2023/05/24	0	0.00	3	15.20	15.05	-3	1,502	-0.20%
2023/05/23	0	0.00	1	15.35	15.30	-1	1,485	-0.07%
2023/05/17	0	0.00	2	13.90	14.05	-2	1,425	-0.14%
2023/05/16	1	13.85	0	0.00	13.95	1	1,462	0.07%
2023/05/15	2	13.80	0	0.00	13.80	2	1,462	0.14%
2023/05/12	0	0.00	0	13.85	13.90	0	1,456	0.00%
2023/05/08	3	15.10	0	15.04	15.05	3	1,384	0.22%
2023/05/05	4	15.05	0	15.03	15.10	4	1,384	0.29%
2023/05/04	0	0.00	0	15.05	15.10	0	1,373	0.00%
2023/05/03	0	0.00	1	14.85	14.80	-1	1,348	-0.07%
2023/05/02	1	14.85	0	0.00	14.85	1	1,346	0.07%
2023/04/25	0	0.00	0	14.70	14.55	0	1,340	0.00%
2023/04/24	0	14.60	0	0.00	14.60	0	1,332	0.00%
2023/04/21	0	0.00	10	14.55	14.40	-10	1,330	-0.75%
2023/04/20	0	0.00	10	14.80	14.80	-10	1,298	-0.77%
2023/04/19	20	15.13	1	15.05	15.15	19	1,280	1.48%
2023/04/18	1	14.90	1	14.90	14.90	0	1,231	0.00%
2023/04/14	1	14.70	0	0.00	14.70	1	1,227	0.08%
2023/04/13	1	14.85	0	0.00	14.80	1	1,213	0.08%
2023/04/12	0	14.85	0	0.00	14.90	0	1,208	0.00%
2023/04/11	7	14.94	0	0.00	14.90	7	1,204	0.58%
2023/04/10	0	0.00	1	14.85	14.85	-1	1,189	-0.08%
2023/04/07	5	14.85	0	0.00	14.75	5	1,179	0.42%
2023/04/06	10	14.90	1	14.85	14.90	9	1,176	0.76%
2023/03/31	2	14.80	0	0.00	14.90	2	1,172	0.17%
2023/03/29	1	14.80	2	15.15	14.80	-1	1,146	-0.09%
2023/03/28	2	15.05	0	0.00	14.95	2	1,126	0.18%
2023/03/27	0	0.00	35	14.96	14.75	-35	1,088	-3.21%
2023/03/23	10	15.05	1	14.85	14.95	9	1,033	0.87%
2023/03/22	0	0.00	2	14.90	14.80	-2	985	-0.20%
2023/03/21	0	14.70	2	14.70	14.70	-2	977	-0.20%
2023/03/20	26	14.60	2	14.50	14.50	24	963	2.49%
2023/03/17	0	14.95	6	14.35	14.35	-6	956	-0.63%
2023/03/14	5	14.73	0	0.00	14.60	5	941	0.53%
2023/03/13	3	14.87	2	14.90	14.95	1	919	0.11%
2023/03/10	0	0.00	3	14.50	14.40	-3	832	-0.36%
2023/03/03	1	14.30	0	0.00	14.30	1	798	0.13%
2023/03/01	0	14.15	0	0.00	13.85	0	759	0.00%
2023/02/23	0	14.00	0	0.00	13.95	0	747	0.00%
2023/02/15	5	13.80	0	0.00	13.60	5	663	0.75%
2023/02/14	0	0.00	0	13.75	13.70	0	666	0.00%
2023/02/06	0	13.15	0	0.00	13.15	0	1,057	0.00%
2023/01/17	0	0.00	0	13.00	13.00	0	1,058	0.00%
2023/01/11	0	13.40	0	0.00	13.40	0	1,048	0.00%
2023/01/06	0	13.50	0	0.00	13.45	0	1,056	0.00%
2023/01/05	0	13.55	0	0.00	13.45	0	1,070	0.00%
2022/12/07	0	0.00	14	13.52	13.70	-14	1,210	-1.16%
2022/12/02	0	0.00	5	13.65	13.55	-5	1,246	-0.40%
2022/10/31	0	0.00	0	12.60	12.60	0	1,258	0.00%
2022/10/20	0	0.00	1	12.35	12.45	-1	1,518	-0.07%
2022/10/17	0	12.45	0	0.00	12.65	0	1,510	0.00%
2022/10/05	0	0.00	1	13.45	13.25	-1	1,444	-0.07%
2022/09/28	1	13.35	0	0.00	13.10	1	1,417	0.07%
2022/09/23	0	0.00	0	13.95	13.75	0	1,383	0.00%
2022/09/22	1	13.90	0	0.00	13.95	1	1,377	0.07%
2022/09/20	0	0.00	10	13.85	13.80	-10	1,362	-0.73%
2022/09/19	0	0.00	1	13.85	13.80	-1	1,363	-0.07%
2022/09/13	0	0.00	5	14.20	14.00	-5	1,265	-0.40%
2022/09/06	1	13.55	0.2	13.35	13.45	0.8	1,177	0.07%
2022/09/01	0	0.00	0.1	13.75	13.70	-0.1	1,135	-0.01%
2022/08/31	0	0.00	2	14.20	13.90	-2	1,106	-0.18%
2022/08/25	0	0.00	5	14.00	14.10	-5	884	-0.57%
2022/08/24	1	14.15	0	0.00	13.80	1	858	0.12%
2022/08/22	0	0.00	2	13.93	13.85	-2	798	-0.25%
2022/08/17	0	0.00	2	13.17	13.15	-2	717	-0.28%
2022/08/16	1	13.30	3	13.30	13.25	-2	759	-0.26%
2022/08/15	0	0.00	0	13.40	13.35	0	752	0.00%
2022/08/10	1	13.25	0	0.00	13.35	1	720	0.14%
2022/08/09	3	13.40	0	0.00	13.35	3	706	0.42%
2022/08/08	2	13.00	0	0.00	13.05	2	670	0.30%
2022/08/05	0	0.00	20	12.95	12.95	-20	670	-2.98%
2022/08/02	1	13.00	10	13.11	12.90	-9	638	-1.41%
2022/08/01	20	13.48	1	13.50	13.25	19	627	3.03%
2022/07/29	0	0.00	1	12.95	12.85	-1	587	-0.17%
2022/07/28	1	13.05	0	0.00	13.00	1	564	0.18%
2022/07/27	2	13.20	3	12.80	12.95	-1	473	-0.21%
2022/07/25	1	11.90	2	11.90	11.90	-1	383	-0.26%
2022/07/21	1	11.90	0	0.00	11.95	1	403	0.25%
2022/07/20	0	0.00	3	11.90	11.85	-3	408	-0.73%
2022/07/14	0	0.00	1	11.75	11.90	-1	445	-0.22%
2022/07/11	0	0.00	0	12.00	11.90	0	449	0.00%
2022/07/01	0	0.00	2	11.85	11.75	-2	519	-0.39%
2022/06/30	2	12.00	0	0.00	12.00	2	514	0.39%
2022/06/29	0	0.00	2	12.10	12.20	-2	512	-0.39%
2022/06/28	1	12.20	1	12.45	12.25	0	543	0.00%
2022/06/27	1	12.20	1	12.40	12.35	0	562	0.00%
2022/06/24	1	12.20	0	0.00	12.15	1	567	0.18%
2022/06/23	0	0.00	1	12.05	12.15	-1	572	-0.17%
2022/06/22	1	11.85	0	0.00	11.80	1	568	0.18%
2022/06/21	2	11.85	2	11.93	11.90	0	560	0.00%
2022/06/20	0	0.00	1	11.90	11.80	-1	561	-0.18%
2022/06/15	0	0.00	5	12.40	12.45	-5	557	-0.90%
2022/06/10	0	0.00	1	12.90	12.75	-1	551	-0.18%
2022/06/02	2	12.63	0	0.00	12.45	2	554	0.36%
2022/05/25	2	12.65	0	0.00	12.60	2	558	0.36%
2022/05/24	8	12.94	0	0.00	12.70	8	557	1.44%
2022/04/21	0	13.25	1	13.20	13.20	-1	507	-0.20%
2022/04/15	1	13.00	0	0.00	13.00	1	509	0.20%
2022/04/12	4	13.32	4	13.40	13.20	0	518	0.00%
2022/04/11	0	12.93	0	0.00	12.85	0	480	0.00%
2022/04/07	3	12.92	0	0.00	12.95	3	491	0.61%
2022/04/06	4	13.30	0	13.35	13.20	4	500	0.80%
2022/04/01	0	0.00	1	13.40	13.50	-1	503	-0.20%
2022/03/31	3	13.50	4	13.55	13.50	-1	506	-0.20%
2022/03/30	1	13.40	1	13.30	13.35	0	485	0.00%
2022/03/29	0	13.30	1	13.10	13.30	-1	472	-0.21%
2022/03/28	0	0.00	2	12.80	12.95	-2	468	-0.43%
2022/03/24	0	12.73	0	0.00	12.60	0	464	0.00%
2022/03/21	0	0.00	4	12.45	12.45	-4	489	-0.82%
2022/03/17	0	12.40	2	12.35	12.40	-2	539	-0.37%
2022/03/16	0	12.20	0	0.00	12.20	0	579	0.00%
2022/03/10	1	12.25	0	0.00	12.25	1	731	0.14%
2022/03/08	0	12.30	0	0.00	11.95	0	728	0.00%
2022/02/25	0	0.00	1	12.60	12.50	-1	749	-0.13%
2022/02/24	2	12.50	0	0.00	12.50	2	763	0.26%
2022/02/21	0	13.40	0	0.00	12.85	0	787	0.00%
2022/02/17	0	0.00	2	12.88	12.80	-2	815	-0.25%
2022/02/16	3	12.80	0	0.00	12.80	3	872	0.34%
2022/02/15	1	12.80	0	0.00	12.85	1	1,002	0.10%
2022/02/14	1	12.85	0	0.00	12.85	1	1,088	0.09%
2022/02/11	2	13.03	0	0.00	13.05	2	1,126	0.18%
2022/02/09	10	13.40	0	0.00	13.40	10	1,168	0.86%
2022/02/07	0	0.00	1	12.85	12.90	-1	1,220	-0.08%
2022/01/25	1	12.65	0	0.00	12.75	1	1,271	0.08%
2022/01/14	7	13.16	1	13.25	13.10	6	1,370	0.44%
2022/01/11	2	13.35	0	0.00	13.35	2	1,386	0.14%
2022/01/07	2	13.35	0	0.00	13.35	2	1,451	0.14%
2022/01/06	0	0.00	14	13.50	13.45	-14	1,474	-0.95%
2022/01/05	1	13.55	0	0.00	13.55	1	1,554	0.06%
2022/01/04	1	13.70	0	0.00	13.70	1	1,650	0.06%
2022/01/03	0	0.00	0	14.00	13.75	0	1,653	0.00%
2021/12/29	1	13.95	2	14.08	14.00	-1	1,654	-0.06%
2021/12/28	3	13.90	0	0.00	13.85	3	1,639	0.18%
2021/12/27	1	13.90	3	13.90	13.90	-2	1,645	-0.12%
2021/12/23	0.3	13.80	6	13.71	13.80	-5.7	1,678	-0.34%
2021/12/22	3	13.77	1	13.75	13.70	2	1,693	0.12%
2021/12/17	5	13.70	0	0.00	13.65	5	1,794	0.28%
2021/12/16	0	0.00	5	13.60	13.65	-5	1,790	-0.28%
2021/12/15	5	13.60	0	0.00	13.60	5	1,791	0.28%
2021/12/13	2	13.80	5	13.77	13.75	-3	1,770	-0.17%
2021/12/10	5	14.48	0	0.00	14.35	5	1,735	0.29%
2021/12/09	25	14.83	3	14.72	14.70	22	1,696	1.30%
2021/11/30	0	0.00	5	13.55	13.45	-5	1,585	-0.32%
2021/11/25	2	13.73	0	14.00	13.65	2	1,589	0.13%
2021/11/24	1	13.80	3	13.73	13.70	-2	1,584	-0.13%
2021/11/23	0	0.00	6	13.88	13.70	-6	1,588	-0.38%
2021/11/22	0	0.00	1	13.50	13.55	-1	1,573	-0.06%
2021/11/19	0	0.00	8	13.40	13.40	-8	1,567	-0.51%
2021/11/17	5	13.40	0	0.00	13.45	5	1,547	0.32%
2021/11/16	0	0.00	8	13.55	13.40	-8	1,540	-0.52%
2021/11/15	0	0.00	8	13.40	13.45	-8	1,540	-0.52%
2021/11/12	8	14.20	10	15.00	14.00	-2	1,495	-0.13%
2021/11/11	8	15.00	2	15.08	15.30	6	1,372	0.44%
2021/11/10	5	14.90	0.3	14.70	14.65	4.8	1,295	0.37%
2021/11/09	3	14.60	4	14.60	14.60	-1	1,268	-0.08%
2021/11/05	0	0.00	0	14.00	14.35	0	1,263	0.00%
2021/11/04	0	0.00	0	14.15	14.15	0	1,226	0.00%
2021/11/03	0	0.00	10	14.10	14.10	-10	1,218	-0.82%
2021/11/02	0	0.00	2	14.50	14.10	-2	1,214	-0.16%
2021/11/01	0.3	14.05	1	14.10	14.15	-0.8	1,178	-0.06%
2021/10/29	8	13.98	3	14.00	13.95	5	1,161	0.43%
2021/10/28	6	13.90	0	0.00	13.90	6	1,154	0.52%
2021/10/27	1	13.90	0	0.00	13.95	1	1,163	0.09%
2021/10/26	0	0.00	5	13.63	14.05	-5	1,150	-0.43%
2021/10/25	0	0.00	5	13.60	13.60	-5	1,117	-0.45%
2021/10/21	0	13.50	0	0.00	13.55	0	1,125	0.00%
2021/10/20	0	13.60	0	0.00	13.60	0	1,116	0.00%
2021/10/19	10	13.35	1	13.45	13.50	9	1,110	0.81%
2021/10/18	1	13.20	0	0.00	13.30	1	1,115	0.09%
2021/10/15	0	0.00	10	13.80	13.60	-10	1,109	-0.90%
2021/10/14	1	13.75	0	0.00	14.10	1	1,072	0.09%
2021/10/13	20	13.83	2	13.75	14.00	18	1,051	1.71%
2021/10/12	9	13.33	14.5	13.99	14.20	-5.5	970	-0.56%
2021/10/08	4	13.00	10	13.05	13.00	-6	872	-0.69%
2021/10/01	0	0.00	4.9	13.07	12.75	-4.9	953	-0.52%
2021/09/30	5	13.55	0	0.00	13.40	5	947	0.53%
2021/09/29	0	0.00	100	13.23	13.30	-100	934	-10.70%
2021/09/28	50	13.20	50	13.20	13.20	0	935	0.00%
2021/09/27	0	0.00	1	13.40	13.40	-1	919	-0.11%
2021/09/06	10	12.90	1	13.05	12.85	9	1,548	0.58%
2021/09/03	0	0.00	2	13.05	12.95	-2	1,656	-0.12%
2021/09/02	40	12.82	0	0.00	12.80	40	1,652	2.42%
2021/08/25	30	12.40	0	0.00	12.35	30	1,731	1.73%
2021/08/16	1	12.60	0	0.00	12.55	1	1,886	0.05%
2021/08/11	0	0.00	5	12.55	12.50	-5	1,896	-0.26%
2021/08/10	1	12.70	0	0.00	12.75	1	1,936	0.05%
2021/08/09	0	0.00	3	13.00	12.85	-3	1,992	-0.15%
2021/08/02	5	13.20	5	13.15	13.05	0	2,351	0.00%
2021/07/28	2	12.60	4	12.50	12.70	-2	2,566	-0.08%
2021/07/27	1	12.80	0	0.00	12.70	1	2,758	0.04%
2021/07/23	5	12.95	0	0.00	12.90	5	3,282	0.15%
2021/07/22	1	13.00	0	0.00	12.80	1	3,639	0.03%
2021/07/20	1	12.85	5	12.80	12.85	-4	4,092	-0.10%
2021/07/14	7	12.99	0	0.00	12.90	7	4,574	0.15%
2021/07/13	36	13.15	1	13.10	12.95	35	4,636	0.75%
2021/07/12	31	13.33	85	13.20	13.30	-54	4,619	-1.17%
2021/07/08	10	13.75	0	0.00	13.80	10	4,623	0.22%
2021/07/07	6	13.83	0	0.00	13.70	6	4,683	0.13%
2021/07/06	5	13.90	0	0.00	13.80	5	4,710	0.11%
2021/07/05	1	13.85	0	0.00	13.90	1	4,728	0.02%
2021/07/02	0	0.00	1	14.15	13.95	-1	4,752	-0.02%
2021/07/01	0	0.00	4	14.03	13.90	-4	4,759	-0.08%
2021/06/30	0	0.00	1	13.95	13.95	-1	4,749	-0.02%
2021/06/29	9	13.71	0	0.00	13.65	9	4,746	0.19%
2021/06/24	1	14.10	0	14.10	14.50	1	4,774	0.02%
2021/06/22	2	13.75	1	13.80	13.65	1	4,756	0.02%
2021/06/21	1	13.55	13	13.60	13.50	-12	4,774	-0.25%
2021/06/18	4	14.35	1	14.35	14.15	3	4,821	0.06%
2021/06/16	7	14.20	19	14.91	14.05	-12	4,900	-0.24%
2021/06/15	34	14.59	4	15.10	15.10	30	4,819	0.62%
2021/06/11	2	13.68	1	13.00	13.75	1	4,622	0.02%
2021/06/09	2	12.43	1	12.50	12.60	1	4,505	0.02%
2021/06/08	2	12.78	0	0.00	12.80	2	4,505	0.04%
2021/06/07	1	13.00	0	0.00	13.00	1	4,584	0.02%
2021/06/04	1	13.30	0	0.00	13.20	1	4,676	0.02%
2021/06/02	1	13.30	0	0.00	13.55	1	4,660	0.02%
2021/05/31	0	0.00	5	13.60	13.45	-5	4,619	-0.11%
2021/05/25	7	13.48	7	13.50	13.35	0	4,536	0.00%
2021/05/24	2	13.30	0	0.00	13.15	2	4,515	0.04%
2021/05/20	5	12.40	0	0.00	12.40	5	4,502	0.11%
2021/05/19	5	12.50	11	12.50	12.70	-6	4,494	-0.13%
2021/05/18	4	12.00	2	12.00	12.45	2	4,485	0.04%
2021/05/17	1	11.55	0	0.00	11.35	1	4,442	0.02%
2021/05/14	29	12.78	2	12.55	12.35	27	4,386	0.62%
2021/05/13	23	12.75	6	12.95	12.80	17	4,339	0.39%
2021/05/12	12	12.70	126	12.68	12.75	-114	4,279	-2.66%	大賣/鉅額交易
2021/05/11	2	14.03	0	0.00	13.85	2	4,152	0.05%
2021/05/10	2	15.03	0	0.00	14.90	2	4,060	0.05%
2021/05/07	0	0.00	5	15.15	15.10	-5	4,031	-0.12%
2021/05/06	1	14.85	10	14.35	14.40	-9	3,971	-0.23%
2021/05/05	4	15.05	2	15.28	14.80	2	3,896	0.05%
2021/05/04	18	15.78	17	14.71	15.20	1	3,803	0.03%
2021/05/03	16	16.42	0	0.00	16.20	16	3,601	0.44%
2021/04/29	14	16.79	30	17.27	16.60	-16	3,386	-0.47%
2021/04/28	30	16.49	86	16.84	17.70	-56	3,083	-1.82%
2021/04/27	55	15.73	69.2	15.74	16.10	-14.2	2,744	-0.52%
2021/04/26	36	14.68	8	14.51	14.75	28	2,502	1.12%
2021/04/23	8	13.14	7	13.73	14.35	1	2,281	0.04%
2021/04/22	2	13.20	1	13.70	13.15	1	2,131	0.05%
2021/04/21	30	13.29	55	13.23	13.15	-25	2,042	-1.22%
2021/04/20	0	0.00	25	13.24	13.40	-25	1,978	-1.26%
2021/04/16	4	12.10	0	0.00	12.10	4	1,807	0.22%
2021/04/15	0	12.23	0	0.00	12.20	0	1,811	0.00%
2021/04/14	5	11.91	2	12.30	12.05	3	1,826	0.16%
2021/04/13	8.3	12.53	4	12.74	12.30	4.3	1,807	0.24%
2021/04/12	0	0.00	6	12.62	12.45	-6	1,767	-0.34%
2021/04/09	0	0.00	9	12.60	12.45	-9	1,742	-0.52%
2021/04/08	1	12.40	13	12.50	12.50	-12	1,723	-0.70%
2021/04/07	5	12.06	17	12.13	12.25	-12	1,690	-0.71%
2021/03/31	6	12.07	0	0.00	12.15	6	1,709	0.35%
2021/03/30	2	12.15	0	0.00	12.15	2	1,706	0.12%
2021/03/29	4	12.55	5	12.49	12.40	-1	1,688	-0.06%
2021/03/26	0	12.20	0	0.00	12.15	0	1,646	0.00%
2021/03/25	0	0.00	5	12.16	12.10	-5	1,631	-0.31%
2021/03/24	0	0.00	3	12.15	12.20	-3	1,612	-0.19%
2021/03/23	15	12.44	5	12.17	12.40	10	1,584	0.63%
2021/03/22	2.3	12.51	0	0.00	12.55	2.3	1,502	0.15%
2021/03/19	10	11.70	2	11.90	11.85	8	1,416	0.56%
2021/03/17	10	11.00	0	0.00	11.25	10	1,313	0.76%
2021/03/15	1	11.00	0	0.00	11.00	1	1,344	0.07%
2021/03/12	0	0.00	3	11.07	11.10	-3	1,381	-0.22%
2021/03/11	5	11.10	0	0.00	11.25	5	1,412	0.35%
2021/03/10	6	11.00	23	11.45	11.00	-17	1,413	-1.20%
2021/03/09	0	0.00	8	10.55	10.55	-8	1,421	-0.56%
2021/03/08	0	10.55	2	10.70	10.55	-2	1,448	-0.14%
2021/03/05	0	10.70	1	10.65	10.70	-1	1,473	-0.07%
2021/03/03	0	0.00	1	10.55	10.75	-1	1,576	-0.06%
2021/02/24	12	10.90	1	10.85	10.95	11	1,648	0.67%
2021/02/17	0	10.20	0	0.00	10.30	0	1,791	0.00%
2021/02/05	0	10.10	0	0.00	10.15	0	1,790	0.00%
2021/01/27	0	0.00	3	10.20	10.40	-3	1,860	-0.16%
2021/01/26	3	10.25	0	0.00	10.15	3	1,865	0.16%
2021/01/21	0	10.20	10	10.00	10.00	-10	1,880	-0.53%
2021/01/20	1	10.00	5	10.00	9.99	-4	1,879	-0.21%
2021/01/18	2	10.17	4	10.35	10.35	-2	1,865	-0.11%
2021/01/15	0	0.00	15	10.05	10.10	-15	1,858	-0.81%
2021/01/13	2	10.70	0	0.00	10.55	2	1,860	0.11%
2021/01/12	21	10.45	7	10.40	10.20	14	1,893	0.74%
2021/01/11	0	10.80	0	0.00	10.70	0	1,874	0.00%
2021/01/07	0	0.00	2	11.00	10.95	-2	1,886	-0.11%
2021/01/06	0	0.00	2	11.05	11.05	-2	1,881	-0.11%
2021/01/05	2	11.15	0	0.00	11.30	2	1,900	0.11%
2021/01/04	5	11.30	0	0.00	11.30	5	1,888	0.26%
2020/12/31	0	0.00	2	11.40	11.40	-2	1,898	-0.11%
2020/12/30	0	0.00	1	11.40	11.45	-1	1,923	-0.05%
2020/12/29	0	0.00	3	11.35	11.50	-3	1,929	-0.16%
2020/12/28	0	0.00	7	11.25	11.20	-7	1,895	-0.37%
2020/12/22	2	11.25	0	0.00	11.20	2	2,010	0.10%
2020/12/21	1	11.40	0	0.00	11.40	1	2,061	0.05%
2020/12/15	2	11.33	0	0.00	11.30	2	2,400	0.08%
2020/12/14	0	0.00	2	11.55	11.45	-2	2,445	-0.08%
2020/12/11	1	11.35	0	0.00	11.35	1	2,562	0.04%
2020/12/10	1	11.45	5	11.65	11.45	-4	2,720	-0.15%
2020/12/09	9	11.36	2	11.45	11.45	7	2,768	0.25%
2020/12/08	9	11.77	7	11.89	11.55	2	2,844	0.07%
2020/12/07	5	12.38	10	12.60	12.10	-5	2,870	-0.17%
2020/12/04	13	12.50	0	0.00	12.70	13	2,865	0.45%
2020/12/03	86	12.58	11	12.35	12.60	75	2,828	2.65%
2020/12/02	0	0.00	1	11.85	11.90	-1	2,815	-0.04%
2020/12/01	7	11.85	0	0.00	11.85	7	2,934	0.24%
2020/11/30	10	11.97	7	11.75	11.85	3	3,000	0.10%
2020/11/27	10	11.79	0	0.00	11.80	10	3,020	0.33%
2020/11/26	11	11.55	0	0.00	11.80	11	3,191	0.34%
2020/11/25	23	11.70	0	0.00	11.70	23	3,366	0.68%
2020/11/24	2	11.78	0	0.00	11.80	2	3,629	0.06%
2020/11/23	14	11.63	1	11.55	12.00	13	3,993	0.33%
2020/11/20	7	11.75	0	11.90	11.80	7	4,391	0.16%
2020/11/19	4	11.60	0	0.00	11.85	4	4,605	0.09%
2020/11/18	2	11.53	0	0.00	11.80	2	4,684	0.04%
2020/11/16	0	0.00	1	11.65	12.00	-1	4,707	-0.02%
2020/11/12	0	0.00	2	11.30	11.25	-2	4,711	-0.04%
2020/11/10	2	11.50	0	0.00	11.50	2	4,762	0.04%
2020/11/03	0	0.00	11	11.50	11.35	-11	4,911	-0.22%
2020/10/29	0	0.00	6	11.03	11.35	-6	4,927	-0.12%
2020/10/26	1	11.40	0	0.00	11.40	1	4,949	0.02%
2020/10/22	2	11.55	10	11.75	11.45	-8	5,044	-0.16%
2020/10/21	0	0.00	3	11.87	11.85	-3	5,090	-0.06%
2020/10/20	7	11.94	2	12.20	12.20	5	5,115	0.10%
2020/10/19	1	11.35	0	0.00	11.75	1	5,093	0.02%
2020/10/15	0	0.00	2	11.25	11.20	-2	5,137	-0.04%
2020/10/08	2	11.75	0	0.00	11.75	2	5,274	0.04%
2020/10/07	0	0.00	11	11.96	11.95	-11	5,472	-0.20%
2020/10/06	1	11.65	0	0.00	11.60	1	5,522	0.02%
2020/09/29	2	11.25	1	11.20	11.20	1	5,772	0.02%
2020/09/28	12	11.30	0	0.00	11.40	12	5,969	0.20%
2020/09/25	38	11.44	10	11.45	11.35	28	6,226	0.45%
2020/09/24	11	12.08	10	11.80	11.85	1	6,343	0.02%
2020/09/23	10	12.68	5	12.65	12.25	5	6,289	0.08%
2020/09/22	0	0.00	5	12.85	13.00	-5	6,199	-0.08%
2020/09/21	0	0.00	5	13.60	13.30	-5	6,161	-0.08%
2020/09/18	0	0.00	2	13.25	13.20	-2	6,069	-0.03%
2020/09/17	2	12.95	6	12.98	12.95	-4	6,052	-0.07%
2020/09/16	3	13.37	3	13.22	13.10	0	6,045	0.00%
2020/09/15	12	12.84	12	12.85	13.30	0	5,998	0.00%
2020/09/14	1	11.80	4	11.90	12.10	-3	5,955	-0.05%
2020/09/11	10	12.47	6	12.52	12.20	4	5,994	0.07%
2020/09/10	15	12.92	0	0.00	13.10	15	5,940	0.25%
2020/09/09	3	12.93	7	13.26	13.20	-4	5,878	-0.07%
2020/09/08	5	13.15	1	13.15	13.00	4	5,816	0.07%
2020/09/07	16	13.46	3	13.38	13.25	13	5,769	0.23%
2020/09/04	9	13.39	50	13.19	13.85	-41	5,661	-0.72%
2020/09/03	6	13.39	5	13.27	13.15	1	5,510	0.02%
2020/09/02	14	13.08	6	13.53	13.50	8	5,424	0.15%
2020/09/01	9	13.66	3	13.90	13.40	6	5,317	0.11%
2020/08/31	10	14.15	2	14.15	14.20	8	5,124	0.16%
2020/08/28	5	14.35	83	14.09	14.50	-78	4,934	-1.58%
2020/08/27	11	13.46	21	14.25	14.25	-10	4,660	-0.21%
2020/08/26	10	13.12	26	12.85	13.30	-16	4,275	-0.37%
2020/08/25	4	11.85	107	12.07	12.10	-103	3,845	-2.68%	大賣/鉅額交易
2020/08/24	4	11.34	2	11.35	11.35	2	3,626	0.06%
2020/08/21	0	0.00	50	10.90	11.20	-50	3,530	-1.42%
2020/08/20	11	10.57	3	10.40	10.30	8	3,488	0.23%
2020/08/19	12	11.13	42	10.87	10.75	-30	3,446	-0.87%
2020/08/17	18	11.13	14	11.06	11.05	4	3,491	0.11%
2020/08/14	2	10.93	9	10.97	10.95	-7	3,461	-0.20%
2020/08/13	39	11.27	39	11.17	11.25	0	3,411	0.00%
2020/08/12	7	10.18	35	10.63	11.05	-28	3,281	-0.85%
2020/08/11	2	10.10	1	10.05	10.05	1	3,227	0.03%
2020/08/10	7	10.25	70	10.25	10.20	-63	3,214	-1.96%
2020/08/07	0	0.00	2	10.08	10.15	-2	3,190	-0.06%
2020/08/06	2	10.10	0	0.00	10.10	2	3,185	0.06%
2020/08/05	3	10.15	5	10.20	10.10	-2	3,167	-0.06%
2020/08/03	2	10.25	0	0.00	10.10	2	3,135	0.06%
2020/07/31	10	10.35	0	0.00	10.30	10	3,104	0.32%
2020/07/30	4	10.36	2	10.30	10.30	2	3,097	0.06%
2020/07/29	20	9.99	55	10.02	10.30	-35	3,079	-1.14%
2020/07/28	61	9.94	9	9.80	9.67	52	3,043	1.71%
2020/07/27	21	10.45	18	10.63	10.35	3	2,962	0.10%
2020/07/24	2	11.15	5	10.94	11.00	-3	2,901	-0.10%
2020/07/23	2	11.65	0	0.00	11.45	2	2,847	0.07%
2020/07/22	7	11.55	59	11.59	11.60	-52	2,812	-1.85%
2020/07/21	23	11.36	2	11.50	11.25	21	2,755	0.76%
2020/07/20	13	11.27	7	10.89	11.35	6	2,720	0.22%
2020/07/17	43	11.07	2	11.60	10.85	41	2,664	1.54%
2020/07/16	5	11.56	9	11.49	11.50	-4	2,605	-0.15%
2020/07/15	35	11.86	12	11.93	11.55	23	2,574	0.89%
2020/07/14	102	12.25	21	12.17	12.10	81	2,488	3.26%	大買/
2020/07/13	2	11.25	30	11.30	11.70	-28	2,268	-1.23%
2020/07/10	11	10.91	18	11.03	10.65	-7	2,180	-0.32%
2020/07/09	11	11.63	20	11.65	11.25	-9	2,114	-0.43%
2020/07/08	19	11.63	26	11.76	11.65	-7	2,016	-0.35%
2020/07/07	134	11.05	82	11.70	11.95	52	1,879	2.77%	大買/
2020/07/06	23	10.92	107	10.87	11.00	-84	1,661	-5.06%	大賣/
2020/07/03	56	10.15	49	9.48	10.25	7	1,368	0.51%
2020/07/02	64	9.29	9	9.29	9.34	55	1,143	4.81%
2020/07/01	5	9.25	0	0.00	9.24	5	1,115	0.45%
2020/06/30	54	9.29	0	0.00	9.26	54	1,099	4.91%
2020/06/29	7	9.15	25	9.32	9.31	-18	1,080	-1.67%
2020/06/24	35	9.34	12	9.58	9.22	23	1,027	2.24%
2020/06/23	31	9.57	3	9.49	9.42	28	984	2.84%
2020/06/22	70	9.78	30	9.83	9.75	40	930	4.30%
2020/06/19	61	9.69	40	9.74	9.74	21	860	2.44%
2020/06/18	25	9.43	0	0.00	9.52	25	719	3.47%
2020/06/17	14	8.98	0	0.00	8.97	14	610	2.29%
2020/06/16	0	0.00	4	8.35	8.35	-4	558	-0.72%
2020/06/04	0	0.00	1	8.39	8.39	-1	544	-0.18%
2020/05/29	0	0.00	5	8.33	8.60	-5	513	-0.97%
2020/05/27	0	0.00	20	8.26	8.40	-20	488	-4.09%
2020/05/26	0	0.00	12	8.33	8.38	-12	484	-2.48%
2020/05/25	22	8.63	6	8.17	8.60	16	453	3.53%
2020/05/22	6	7.90	0	0.00	7.90	6	373	1.61%
2020/05/06	10	7.15	0	0.00	7.21	10	343	2.91%
2020/04/23	10	7.04	0	0.00	7.13	10	420	2.38%
2020/04/21	0	0.00	10	7.08	7.15	-10	462	-2.16%
2020/04/20	0	0.00	6	7.13	7.14	-6	475	-1.26%
2020/04/16	20	6.74	5	6.87	6.82	15	466	3.21%
2020/04/09	25	6.53	0	0.00	6.53	25	498	5.02%
2020/04/06	1	6.15	0	0.00	6.25	1	536	0.19%
2020/04/01	20	6.26	0	0.00	6.25	20	547	3.66%
2020/03/31	0	6.35	0	0.00	6.35	0	549	0.00%
2020/03/20	11	6.15	0	0.00	6.16	11	722	1.52%
2020/03/09	0	7.20	5	7.22	7.20	-5	868	-0.58%
2020/02/27	15	7.51	0	0.00	7.40	15	927	1.62%
2020/02/13	10	7.91	0	0.00	7.93	10	1,129	0.89%
2020/02/04	0	0.00	10	8.10	8.12	-10	1,194	-0.84%
2020/01/30	15	8.06	0	0.00	8.04	15	1,194	1.26%
2020/01/17	0	0.00	6	8.61	8.58	-6	1,175	-0.51%
2020/01/16	0	0.00	50	8.46	8.56	-50	1,167	-4.28%
2019/12/30	0	0.00	12	8.20	8.10	-12	1,030	-1.16%
2019/12/27	0	0.00	30	8.26	8.25	-30	1,020	-2.94%
2019/12/24	10	8.46	10	8.80	8.58	0	987	0.00%
2019/12/18	0	0.00	20	8.98	8.98	-20	888	-2.25%
2019/12/13	10	8.40	0	0.00	8.32	10	813	1.23%
2019/12/12	20	8.53	0	0.00	8.38	20	799	2.50%
2019/12/06	20	8.70	0	0.00	8.73	20	749	2.67%
2019/12/05	37	9.11	10	9.14	8.98	27	718	3.76%
2019/12/02	0	0.00	10	9.03	8.95	-10	619	-1.61%
2019/11/29	0	0.00	10	9.00	8.90	-10	611	-1.63%
2019/11/26	0	0.00	4	8.74	8.67	-4	577	-0.69%
2019/11/25	4	8.74	0	0.00	8.65	4	568	0.70%
2019/11/20	0	0.00	10	8.38	8.68	-10	530	-1.89%
2019/11/19	0	0.00	1	8.55	8.58	-1	509	-0.20%
2019/11/18	1	8.88	14	8.29	9.00	-13	470	-2.76%
2019/11/15	0	0.00	11	8.25	8.27	-11	424	-2.59%
2019/11/14	4	8.12	0	0.00	8.15	4	392	1.02%
2019/11/13	0	0.00	2	7.85	7.90	-2	363	-0.55%
2019/11/12	1	7.77	5	7.82	7.85	-4	356	-1.12%
2019/11/11	1	7.73	2	7.68	7.69	-1	344	-0.29%
2019/11/07	1	7.55	0	0.00	7.58	1	324	0.31%
2019/11/06	0	0.00	2	7.63	7.71	-2	318	-0.63%
2019/11/05	0	0.00	2	7.73	7.73	-2	304	-0.66%
2019/11/04	0	0.00	3	7.50	7.48	-3	273	-1.10%
2019/11/01	0	0.00	1	7.23	7.26	-1	254	-0.39%
2019/10/31	3	7.26	1	7.17	7.25	2	252	0.79%
2019/10/30	3	7.20	0	0.00	7.25	3	249	1.20%
2019/10/29	1	7.19	0	0.00	7.19	1	245	0.41%
2019/10/28	0	0.00	8	7.36	7.40	-8	229	-3.49%
2019/10/25	0	0.00	1	6.86	6.86	-1	197	-0.51%
2019/10/24	6	6.74	1	6.82	6.85	5	195	2.56%
2019/10/23	0	0.00	1	6.80	6.80	-1	192	-0.52%
2019/10/21	0	0.00	4	6.63	6.65	-4	183	-2.18%
2019/10/18	4	6.70	2	6.68	6.68	2	181	1.10%
2019/10/14	0	0.00	6	6.50	6.51	-6	172	-3.49%
2019/10/08	2	6.50	0	0.00	6.54	2	177	1.13%
2019/10/04	2	6.57	0	0.00	6.57	2	187	1.06%
2019/10/03	2	6.57	0	0.00	6.58	2	191	1.05%
2019/10/02	0	0.00	2	6.64	6.64	-2	190	-1.05%
2019/10/01	22	6.65	15	6.61	6.61	7	191	3.65%
2019/09/27	4	6.65	2	6.74	6.74	2	193	1.03%
2019/09/26	0	0.00	2	6.74	6.74	-2	188	-1.06%
2019/09/19	0	0.00	1	6.58	6.58	-1	176	-0.57%
2019/09/18	10	6.53	10	6.51	6.51	0	174	0.00%
2019/09/06	1	6.53	0	0.00	6.53	1	166	0.60%
2019/09/05	15	6.56	15	6.54	6.54	0	165	0.00%
2019/09/04	1	6.59	0	0.00	6.59	1	166	0.60%
2019/09/02	0	0.00	1	6.60	6.60	-1	162	-0.61%
2019/08/30	21	6.52	20	6.51	6.51	1	156	0.64%
2019/08/29	2	6.55	0	0.00	6.55	2	155	1.29%
2019/08/28	0	6.51	0	0.00	6.56	0	154	0.00%
2019/08/27	11	6.50	14	6.52	6.52	-3	152	-1.97%
2019/08/23	1	6.56	0	0.00	6.58	1	148	0.67%
2019/08/22	10	6.61	1	6.58	6.58	9	147	6.11%
2019/08/20	12	6.55	0	0.00	6.56	12	146	8.20%
2019/08/19	2	6.60	0	0.00	6.60	2	145	1.37%
2019/08/16	3	6.61	0	0.00	6.61	3	147	2.04%
2019/08/14	0	0.00	1	6.65	6.74	-1	138	-0.72%
2019/08/13	5	6.51	0	0.00	6.53	5	137	3.65%
2019/08/12	11	6.51	1	6.59	6.59	10	139	7.15%
2019/08/08	1	6.60	0	0.00	6.58	1	140	0.71%
2019/08/07	3	6.41	1	6.57	6.57	2	143	1.40%
2019/08/06	0	0.00	1	6.52	6.52	-1	145	-0.69%
2019/07/29	1	6.67	0	0.00	6.64	1	159	0.63%
2019/07/22	0	0.00	2	6.68	6.70	-2	161	-1.23%
2019/07/19	10	6.68	0	0.00	6.74	10	162	6.14%
2019/07/18	0	0.00	1	6.67	6.67	-1	163	-0.61%
2019/07/17	2	6.68	0	0.00	6.77	2	165	1.21%
2019/07/16	2	6.69	0	0.00	6.69	2	171	1.16%
2019/07/12	2	6.73	0	0.00	6.80	2	180	1.11%
2019/07/09	0	0.00	1	6.88	6.90	-1	167	-0.60%
2019/07/05	1	6.90	20	6.90	6.90	-19	176	-10.75%
2019/07/04	0	0.00	1	6.88	6.88	-1	178	-0.56%
2019/07/01	2	6.84	0	0.00	6.84	2	197	1.01%
2019/06/18	1	6.72	0	0.00	6.72	1	256	0.39%
2019/06/11	1	6.76	0	0.00	6.75	1	263	0.38%
2019/06/10	1	6.82	0	0.00	6.81	1	263	0.38%
2019/06/05	15	6.81	0	0.00	6.81	15	267	5.61%
2019/06/03	1	6.87	0	0.00	6.87	1	268	0.37%
2019/05/31	2	6.90	0	0.00	6.89	2	270	0.74%
2019/04/19	0	0.00	3	7.17	7.15	-3	283	-1.06%
2019/04/18	0	7.13	0	0.00	7.18	0	280	0.00%
2019/04/17	7	7.17	0	0.00	7.17	7	275	2.55%
2019/04/08	0	0.00	5	7.39	7.33	-5	244	-2.04%
2019/04/03	0	7.16	0	0.00	7.21	0	233	0.00%
2019/03/27	3	6.78	31	6.91	6.90	-28	180	-15.55%
2019/03/22	10	6.65	10	6.63	6.63	0	166	0.00%
2019/03/19	0	0.00	15	6.68	6.69	-15	168	-8.89%
2019/03/18	0	0.00	10	6.73	6.75	-10	166	-6.02%
2019/03/15	25	6.67	25	6.66	6.66	0	166	0.00%
2019/03/12	10	6.68	6	6.71	6.72	4	168	2.37%
2019/03/08	0	0.00	1	6.60	6.60	-1	172	-0.58%
2019/03/06	1	6.68	0	0.00	6.68	1	177	0.56%
2019/03/05	0	0.00	2	6.70	6.67	-2	174	-1.14%
2019/03/04	0	0.00	6	6.78	6.77	-6	172	-3.49%
2019/02/27	0	0.00	2	6.62	6.61	-2	165	-1.21%
2019/02/26	1	6.28	0	0.00	6.28	1	156	0.64%
2019/02/25	0	0.00	1	6.34	6.34	-1	154	-0.65%
2019/02/21	1	6.23	0	0.00	6.23	1	146	0.68%
2019/02/19	0	6.22	1	6.24	6.24	-1	141	-0.71%
2019/02/13	0	0.00	1.6	6.30	6.35	-1.6	136	-1.16%
2019/01/29	0	0.00	1	6.16	6.16	-1	135	-0.74%
2019/01/28	0	0.00	1	6.16	6.16	-1	136	-0.73%
2019/01/24	0	0.00	1	6.11	6.11	-1	133	-0.75%
2019/01/23	0	0.00	1	6.10	6.10	-1	137	-0.73%
2019/01/21	5	6.05	0	0.00	6.05	5	150	3.32%
2019/01/17	16	6.07	0	0.00	6.05	16	160	9.99%
2019/01/16	6	6.05	0	0.00	6.09	6	162	3.70%
2019/01/15	1	6.10	0	0.00	6.09	1	162	0.62%
2019/01/11	13	6.01	10	5.92	5.92	3	157	1.90%
2019/01/10	12	6.04	0	0.00	6.05	12	156	7.65%
2019/01/04	2	6.05	0	0.00	6.05	2	171	1.17%
2019/01/03	10	6.06	0	0.00	6.06	10	181	5.50%
2019/01/02	4	6.09	1	6.06	6.09	3	182	1.64%
2018/12/28	1	6.08	1	6.10	6.08	0	185	0.00%
2018/12/27	2	6.11	0	0.00	6.10	2	192	1.04%
2018/12/25	0	0.00	1	6.16	6.19	-1	195	-0.51%
2018/12/24	1	6.21	0	0.00	6.19	1	196	0.51%
2018/12/18	0	0.00	4	6.20	6.22	-4	232	-1.72%
2018/12/17	0	0.00	1	6.23	6.23	-1	232	-0.43%
2018/12/11	0	0.00	2	6.13	6.13	-2	235	-0.85%
2018/12/07	2	6.20	0	0.00	6.16	2	245	0.82%
2018/12/05	1	6.21	1	6.27	6.31	0	263	0.00%
2018/12/04	0	0.00	2	6.40	6.34	-2	288	-0.69%
2018/11/29	30	6.25	30	6.20	6.20	0	372	0.00%
2018/11/28	3.1	6.18	0	0.00	6.18	3.1	413	0.75%
2018/11/26	2.4	6.17	0	0.00	6.17	2.4	593	0.40%
2018/11/21	3	6.15	4	6.15	6.15	-1	603	-0.17%
2018/11/15	36	6.21	0	0.00	6.17	36	605	5.95%
2018/11/13	0	0.00	1	6.10	6.11	-1	607	-0.16%
2018/11/09	3	6.19	0	0.00	6.19	3	608	0.49%
2018/11/08	0	0.00	1	6.20	6.22	-1	606	-0.16%
2018/11/07	0	0.00	1	5.99	6.00	-1	607	-0.16%
2018/11/02	12	5.88	6	5.89	5.89	6	627	0.96%
2018/10/31	30	5.82	28.5	5.63	5.90	1.5	634	0.24%
2018/10/30	1	5.87	0	0.00	5.87	1	635	0.16%
2018/10/17	0	0.00	1	6.60	6.57	-1	640	-0.16%
2018/10/12	20	6.26	20	6.60	6.60	0	655	0.00%
2018/10/11	1	6.60	0	0.00	6.59	1	648	0.15%
2018/10/01	15	7.09	16	7.08	7.08	-1	629	-0.16%
2018/09/28	1	7.04	4	7.16	7.24	-3	623	-0.48%
2018/09/25	1	6.94	0	0.00	6.89	1	610	0.16%
2018/09/21	0	0.00	1	7.00	6.94	-1	610	-0.16%
2018/09/20	0	0.00	15	6.98	6.93	-15	612	-2.45%
2018/09/19	0	0.00	3	6.96	6.97	-3	611	-0.49%
2018/09/18	4	6.87	4	7.00	6.97	0	607	0.00%
2018/09/14	1	7.03	2	7.02	7.09	-1	607	-0.16%
2018/09/13	1	7.09	0	0.00	7.06	1	604	0.17%
2018/09/11	1	7.15	0	0.00	7.15	1	602	0.17%
2018/09/10	11	7.22	10	6.90	6.90	1	586	0.17%
2018/09/07	20	7.31	20	7.33	7.33	0	561	0.00%
2018/09/06	60	8.09	47	7.95	7.88	13	540	2.40%
2018/09/05	0	0.00	16	8.80	8.43	-16	513	-3.12%
2018/09/04	12	8.59	0	0.00	8.60	12	490	2.45%
2018/09/03	14	8.54	20	8.59	8.70	-6	449	-1.34%
2018/08/31	0	0.00	62	7.98	8.17	-62	327	-18.93%
2018/08/30	40	7.39	40	7.43	7.43	0	283	0.00%
2018/08/29	0	0.00	1	7.39	7.39	-1	300	-0.33%
2018/08/23	1	7.16	1	7.21	7.21	0	317	0.00%
2018/08/20	20	7.22	20	7.18	7.18	0	348	0.00%
2018/08/16	10	7.26	10	7.21	7.21	0	392	0.00%
2018/08/13	40	7.03	40	7.10	7.26	0	424	0.00%
2018/08/09	0	0.00	0	7.30	7.40	0	410	0.00%
2018/07/30	0	0.00	0	7.35	7.40	0	390	0.00%
2018/07/27	20	7.38	20	7.39	7.39	0	382	0.00%
2018/07/26	2	7.31	0	7.32	7.40	2	380	0.53%
2018/07/25	0	0.00	0	7.27	7.32	0	380	0.00%
2018/07/24	20	7.32	20	7.35	7.35	0	378	0.00%
2018/07/23	0	0.00	2	7.43	7.42	-2	374	-0.53%
2018/07/19	35	7.12	35	7.08	7.08	0	359	0.00%
2018/07/18	0	0.00	3	7.11	7.15	-3	357	-0.84%
2018/07/13	20	7.11	20	7.06	7.06	0	356	0.00%
2018/07/10	0.8	7.02	0	0.00	7.08	0.8	357	0.23%
2018/07/03	23	7.08	20	7.08	7.05	3	358	0.84%
2018/06/29	22	7.01	22	6.99	6.99	0	354	0.00%
2018/06/22	0	0.00	0	7.12	7.17	0	351	0.00%
2018/06/13	1	7.34	0	0.00	7.34	1	336	0.30%
2018/06/12	0	0.00	10	7.35	7.30	-10	333	-3.00%
2018/06/11	0.6	7.21	0	7.21	7.27	0.6	335	0.19%
2018/06/08	10	7.32	0	0.00	7.30	10	334	2.99%
2018/06/06	0	0.00	1	7.48	7.50	-1	334	-0.30%
2018/06/05	0	0.00	31	7.35	7.36	-31	343	-9.02%
2018/06/01	1	7.10	0	0.00	7.10	1	332	0.30%
2018/05/31	0	0.00	10	7.15	7.11	-10	327	-3.05%
2018/05/29	32	7.19	46	7.20	7.12	-14	317	-4.41%
2018/05/28	16	7.49	0	0.00	7.35	16	303	5.27%
2018/05/25	0	0.00	2	7.43	7.47	-2	292	-0.68%
2018/05/24	10	7.45	0	0.00	7.33	10	275	3.63%
2018/05/22	0	0.00	1	6.82	6.82	-1	222	-0.45%
2018/05/21	11	6.67	10	6.66	6.66	1	217	0.46%
2018/05/18	0	0.00	1	6.74	6.74	-1	214	-0.47%
2018/05/16	0	0.00	10	6.51	6.51	-10	210	-4.74%
2018/05/15	0	0.00	5	6.51	6.56	-5	214	-2.33%
2018/05/11	12	6.56	0.8	6.50	6.54	11.2	230	4.86%
2018/05/10	10	6.49	17	6.58	6.53	-7	236	-2.96%
2018/05/07	1	6.36	0	0.00	6.41	1	253	0.39%
2018/05/03	0	0.00	1	6.35	6.35	-1	254	-0.39%
2018/05/02	1	6.29	0	0.00	6.29	1	260	0.38%
2018/04/30	5	6.31	0	0.00	6.31	5	259	1.93%
2018/04/26	11	6.51	0	0.00	6.48	11	263	4.17%
2018/04/25	1	6.59	0	0.00	6.59	1	264	0.38%
2018/04/19	0	6.60	0	0.00	6.62	0	274	0.00%
2018/04/17	0	6.55	0	0.00	6.57	0	281	0.00%
2018/04/16	4	6.76	0	0.00	6.76	4	284	1.41%
2018/04/13	4	6.77	0	0.00	6.80	4	291	1.37%
2018/04/11	1	6.85	0	0.00	6.84	1	305	0.33%
2018/03/27	41	6.82	40	6.76	6.76	1	313	0.32%
2018/03/23	3	6.77	0	0.00	6.77	3	312	0.96%
2018/03/21	30	6.83	30	6.82	6.82	0	316	0.00%
2018/03/20	30	6.83	0	0.00	6.87	30	324	9.24%
2018/03/19	33	6.90	0	0.00	6.90	33	335	9.85%
2018/03/16	0	6.88	20	6.91	6.90	-20	367	-5.44%
2018/03/15	0	0.00	2	6.89	6.95	-2	401	-0.50%
2018/03/14	0	0.00	15.2	6.80	6.87	-15.2	402	-3.76%
2018/03/12	10	6.86	10	6.84	6.84	0	427	0.00%
2018/03/09	30	6.88	3	6.86	6.90	27	437	6.17%
2018/03/07	44	6.40	44	6.34	6.34	0	415	0.00%
2018/03/06	4	6.32	3	6.41	6.45	1	415	0.24%
2018/03/05	15	6.44	0	0.00	6.45	15	424	3.53%
2018/03/01	1	6.40	0	0.00	6.40	1	436	0.23%
2018/02/27	20	6.43	0	0.00	6.44	20	446	4.48%
2018/02/26	11	6.46	10	6.41	6.41	1	449	0.22%
2018/02/23	41	6.45	40	6.40	6.40	1	458	0.22%
2018/02/21	10	6.31	0	0.00	6.38	10	466	2.14%
2018/02/12	17	6.31	13	6.30	6.30	4	478	0.84%
2018/02/06	0	0.00	30	6.30	6.33	-30	479	-6.26%
2018/02/02	0	0.00	1	6.78	6.80	-1	465	-0.21%
2018/02/01	0	0.00	3	6.73	6.72	-3	460	-0.65%
2018/01/31	1	6.44	0	0.00	6.49	1	444	0.22%
2018/01/26	0	0.00	15	6.47	6.47	-15	446	-3.36%
2018/01/25	21	6.54	20	6.52	6.52	1	447	0.22%
2018/01/23	15	6.63	0	0.00	6.60	15	444	3.38%
2018/01/22	20	6.67	10	6.66	6.66	10	449	2.23%
2018/01/18	30	6.77	20	6.73	6.73	10	445	2.24%
2018/01/16	15	6.72	10	6.77	6.79	5	441	1.13%
2018/01/15	0	0.00	1	6.72	6.72	-1	439	-0.23%
2018/01/11	1	6.69	0	0.00	6.58	1	435	0.23%
2018/01/10	5	6.84	5	6.68	6.68	0	430	0.00%
2018/01/09	2	6.83	6	6.88	6.83	-4	425	-0.94%
2018/01/08	0	0.00	3	6.75	6.83	-3	418	-0.72%
2018/01/05	1	6.48	0	0.00	6.50	1	407	0.25%
2018/01/03	1	6.45	0	0.00	6.44	1	403	0.25%
2018/01/02	1	6.50	0	0.00	6.50	1	404	0.25%