燁興 (2007)-富邦-高雄券商分點個股進出

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

燁興

(2007)

可現股當沖

股價
11.65
漲跌
▼0.35
漲幅
-2.92%
成交量
1,476張
產業
上市鋼鐵類股
323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

燁興 (2007)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/24	1	11.80	1	11.85	11.65	0	1,361	0.00%
2024/04/22	1	12.20	0	0.00	11.90	1	1,374	0.07%
2024/04/19	1	12.10	1	12.05	11.90	0	1,352	0.00%
2024/04/18	1	11.90	4	12.10	12.10	-3	1,318	-0.23%
2024/04/17	1	11.30	7	11.56	11.55	-6	1,250	-0.48%
2024/04/16	1	11.10	0	0.00	11.10	1	1,272	0.08%
2024/04/15	0	0.00	1	11.85	11.50	-1	1,274	-0.08%
2024/04/12	1	11.45	0	0.00	11.45	1	1,270	0.08%
2024/04/10	6.4	12.03	0	0.00	11.90	6.4	1,334	0.48%
2024/04/09	0	0.00	5.2	11.49	11.90	-5.2	1,188	-0.43%
2024/04/08	1	10.80	1	10.75	10.85	0	1,115	0.00%
2024/04/03	4	10.78	0.5	10.89	10.65	3.5	1,109	0.31%
2024/04/01	0.1	10.05	0	0.00	10.15	0.1	1,129	0.01%
2024/03/27	0.1	10.00	0	0.00	10.05	0.1	1,478	0.00%
2024/03/26	0	10.00	0	0.00	10.00	0	1,560	0.00%
2024/03/22	0.2	10.05	0	0.00	10.15	0.2	2,003	0.01%
2024/03/21	0	0.00	2	10.15	10.15	-2	2,159	-0.09%
2024/03/20	0	10.00	0	0.00	10.05	0	2,221	0.00%
2024/03/19	0	10.05	0	0.00	10.10	0	2,215	0.00%
2024/03/18	0	10.05	0	0.00	10.20	0	2,214	0.00%
2024/03/15	0	10.05	0	0.00	10.10	0	2,212	0.00%
2024/03/14	0	0.00	1	10.35	10.30	-1	2,211	-0.05%
2024/03/13	6.1	10.18	0	0.00	10.15	6.1	2,196	0.28%
2024/03/11	0	0.00	10	10.23	10.25	-10	2,183	-0.46%
2024/03/08	0.1	10.12	2	10.10	10.15	-1.9	2,190	-0.09%
2024/03/07	1	10.34	0	0.00	10.20	1	2,191	0.05%
2024/03/06	4	10.30	0	0.00	10.30	4	2,189	0.18%
2024/03/04	1	10.40	0	0.00	10.40	1	2,174	0.05%
2024/03/01	0.1	10.39	12	10.51	10.45	-11.9	2,170	-0.55%
2024/02/29	0	0.00	1	10.65	10.70	-1	2,164	-0.05%
2024/02/27	0	10.50	0	0.00	10.60	0	2,159	0.00%
2024/02/26	0	0.00	1	10.70	10.80	-1	2,154	-0.05%
2024/02/23	1	10.70	1	10.80	10.65	0	2,169	0.00%
2024/02/22	1	10.90	4	10.85	10.80	-3	2,175	-0.14%
2024/02/21	0	10.80	0	0.00	10.95	0	2,180	0.00%
2024/02/20	6	11.14	0	0.00	11.05	6	2,196	0.27%
2024/02/16	0	0.00	1.1	11.01	11.10	-1.1	2,237	-0.05%
2024/02/15	1	10.55	0	0.00	10.60	1	2,235	0.05%
2024/02/05	0	10.55	0	0.00	10.50	0	2,254	0.00%
2024/02/02	0	10.60	0	0.00	10.60	0	2,245	0.00%
2024/01/31	0	10.70	0	0.00	10.65	0	2,234	0.00%
2024/01/30	1	10.90	0	0.00	10.75	1	2,257	0.05%
2024/01/26	5	10.80	2	11.00	10.80	3	2,222	0.14%
2024/01/25	2	11.05	0	0.00	11.00	2	2,188	0.09%
2024/01/24	0	0.00	0	11.50	11.45	0	2,154	0.00%
2024/01/23	4	11.55	0	0.00	11.60	4	2,133	0.19%
2024/01/19	1	11.30	0	0.00	11.25	1	2,108	0.05%
2024/01/18	1	11.70	0	0.00	11.60	1	2,079	0.05%
2024/01/16	1	11.75	3	11.70	11.65	-2	2,035	-0.10%
2024/01/15	5	12.25	0	0.00	12.15	5	2,014	0.25%
2024/01/10	1	12.50	0	0.00	12.05	1	1,985	0.05%
2024/01/09	5	12.90	0	0.00	12.60	5	1,942	0.26%
2024/01/08	1	13.00	6	13.12	13.05	-5	1,918	-0.26%
2024/01/05	2	13.45	2	13.38	13.40	0	1,893	0.00%
2024/01/04	0	0.00	1	13.30	13.45	-1	1,847	-0.05%
2024/01/03	1	12.70	0	0.00	12.80	1	1,765	0.06%
2024/01/02	1	13.05	1	13.00	12.95	0	1,749	0.00%
2023/12/29	4	12.83	5	12.92	13.05	-1	1,730	-0.06%
2023/12/28	0	0.00	1	12.60	12.60	-1	1,693	-0.06%
2023/12/27	2	13.28	0	0.00	13.00	2	1,658	0.12%
2023/12/26	20	13.40	22	13.40	13.55	-2	1,613	-0.12%
2023/12/25	12	13.68	4	13.43	13.65	8	1,546	0.52%
2023/12/22	2	12.70	2	12.55	12.55	0	1,287	0.00%
2023/12/21	3	12.95	5	13.35	13.05	-2	1,243	-0.16%
2023/12/20	50	13.14	15	13.20	13.55	35	1,154	3.03%
2023/12/19	14	12.85	1	12.90	12.90	13	945	1.38%
2023/12/18	8	12.40	5	12.65	12.90	3	700	0.43%
2023/12/15	2	11.35	2	11.45	11.75	0	540	0.00%
2023/12/12	1	10.80	0	0.00	10.70	1	483	0.21%
2023/12/11	5	11.00	10	10.93	10.85	-5	482	-1.04%
2023/11/17	0	0.00	0.1	11.15	11.10	-0.1	425	-0.02%
2023/11/16	0	0.00	1	10.95	11.00	-1	399	-0.25%
2023/11/14	0	0.00	5	10.35	10.40	-5	329	-1.52%
2023/11/07	0	0.00	1.5	10.18	10.30	-1.5	281	-0.53%
2023/11/03	0	9.35	0	0.00	9.31	0	248	0.01%
2023/10/27	0	0.00	1	9.24	9.21	-1	311	-0.32%
2023/10/23	0.1	9.21	0	0.00	9.20	0.1	351	0.03%
2023/10/20	0.1	9.25	0	0.00	9.23	0.1	353	0.02%
2023/10/19	0.1	9.37	0	0.00	9.36	0.1	354	0.01%
2023/10/18	0.1	9.42	0	0.00	9.40	0.1	357	0.01%
2023/10/16	0.1	9.45	0	0.00	9.47	0.1	365	0.01%
2023/10/11	0.1	9.49	0	0.00	9.51	0.1	379	0.01%
2023/10/05	0.1	9.55	0	0.00	9.56	0.1	396	0.03%
2023/10/03	0.1	9.56	0	0.00	9.61	0.1	409	0.01%
2023/09/28	0.1	9.66	0	0.00	9.69	0.1	423	0.01%
2023/09/19	0	0.00	2	9.96	9.93	-2	456	-0.44%
2023/09/18	0	0.00	0.4	10.09	10.05	-0.4	463	-0.09%
2023/09/13	0	9.66	0	0.00	9.75	0	457	0.00%
2023/09/12	0.2	9.57	1	9.65	9.58	-0.8	465	-0.17%
2023/09/11	0.1	9.56	0	0.00	9.56	0.1	471	0.01%
2023/09/07	3	9.85	0	0.00	9.79	3	478	0.63%
2023/09/05	0.1	9.96	0	0.00	9.92	0.1	486	0.01%
2023/09/04	0	10.05	0.6	10.15	10.10	-0.6	483	-0.13%
2023/08/29	0.1	9.40	0	0.00	9.37	0.1	497	0.01%
2023/08/22	0.1	9.47	0	0.00	9.52	0.1	502	0.01%
2023/08/17	0.1	9.30	0	0.00	9.46	0.1	513	0.01%
2023/08/15	0.1	9.69	0	0.00	9.69	0.1	511	0.01%
2023/08/14	0.1	9.67	0	0.00	9.65	0.1	514	0.03%
2023/08/11	0.1	9.83	0	0.00	9.82	0.1	513	0.01%
2023/08/10	0.1	9.90	0	0.00	9.83	0.1	516	0.01%
2023/08/08	0.3	10.01	0	0.00	10.00	0.3	513	0.06%
2023/08/04	1	10.25	1	10.25	10.35	0	511	0.00%
2023/07/31	1	9.93	0	0.00	9.90	1	471	0.21%
2023/07/20	1	9.80	0	0.00	9.95	1	468	0.21%
2023/07/17	0	0.00	4	9.80	9.80	-4	484	-0.83%
2023/07/13	1	9.70	5	9.72	9.69	-4	491	-0.81%
2023/07/07	1	10.05	1	10.10	10.05	0	490	0.00%
2023/07/04	3	10.35	0	0.00	10.30	3	486	0.62%
2023/06/30	0	0.00	3	10.35	10.30	-3	482	-0.62%
2023/06/12	1	10.45	1	10.40	10.40	0	488	0.00%
2023/06/05	0	0.00	1	11.10	10.85	-1	537	-0.19%
2023/06/02	1	10.40	0	0.00	10.50	1	535	0.19%
2023/06/01	5	10.40	0	0.00	10.45	5	541	0.92%
2023/05/25	0	0.00	2	10.60	10.60	-2	607	-0.33%
2023/05/03	1	10.55	1	10.50	10.50	0	926	0.00%
2023/04/27	0	0.00	1	10.30	10.30	-1	1,020	-0.10%
2023/04/21	1	10.95	0	0.00	10.60	1	1,083	0.09%
2023/04/20	0	0.00	2	11.00	10.95	-2	1,083	-0.18%
2023/04/18	1	11.25	0	0.00	11.25	1	1,106	0.09%
2023/04/14	2	11.55	0	0.00	11.55	2	1,231	0.16%
2023/03/30	0	0.00	1	11.20	11.20	-1	2,056	-0.05%
2023/03/23	0	0.00	2	11.35	11.40	-2	2,348	-0.09%
2023/03/13	1	11.90	0	0.00	11.80	1	2,640	0.04%
2023/03/10	3	12.00	5	11.95	11.95	-2	2,635	-0.08%
2023/03/08	0	0.00	3	12.40	12.40	-3	2,639	-0.11%
2023/03/07	0	0.00	1	12.50	12.55	-1	2,635	-0.04%
2023/03/06	1	12.20	0	0.00	12.20	1	2,622	0.04%
2023/03/03	1	12.10	2	12.15	12.10	-1	2,616	-0.04%
2023/03/02	0	0.00	4	12.16	12.20	-4	2,607	-0.15%
2023/03/01	5	12.10	5	12.10	12.10	0	2,597	0.00%
2023/02/23	0	0.00	3	12.70	12.65	-3	2,568	-0.12%
2023/02/22	1	12.55	1	12.55	12.55	0	2,556	0.00%
2023/02/17	0	0.00	4	12.35	12.45	-4	2,524	-0.16%
2023/02/13	3	12.00	0	0.00	12.00	3	2,522	0.12%
2023/02/10	5	11.97	10	11.95	11.95	-5	2,514	-0.20%
2023/02/09	8	12.30	2.2	12.31	12.30	5.8	2,498	0.23%
2023/02/08	0	0.00	0.4	12.45	12.45	-0.4	2,490	-0.02%
2023/02/03	2	12.38	0.1	12.40	12.30	1.9	2,424	0.08%
2023/02/01	5	12.58	0.2	12.60	12.55	4.9	2,399	0.20%
2023/01/31	0	0.00	5	12.60	12.65	-5	2,340	-0.21%
2023/01/17	0	0.00	10	12.00	12.00	-10	2,257	-0.44%
2023/01/13	0	0.00	0.2	12.70	11.90	-0.2	2,234	-0.01%
2023/01/12	1	12.35	1	12.05	12.00	0	2,227	0.00%
2023/01/11	1	12.15	1	11.95	11.95	0	2,195	0.00%
2023/01/10	1	12.05	0	0.00	12.00	1	2,191	0.05%
2023/01/05	1	12.35	0	0.00	12.05	1	2,192	0.05%
2023/01/04	0	0.00	1	12.50	12.35	-1	2,172	-0.05%
2023/01/03	0	0.00	3	12.32	12.50	-3	2,081	-0.14%
2022/12/30	6	12.43	4	12.54	12.05	2	2,019	0.10%
2022/12/29	0	0.00	1	11.60	11.70	-1	1,876	-0.05%
2022/12/28	1	12.15	2	12.18	11.75	-1	1,859	-0.05%
2022/12/26	1	12.70	1	12.60	12.35	0	1,754	0.00%
2022/12/23	7	12.77	3	12.80	12.70	4	1,637	0.24%
2022/12/22	1	12.10	0	0.00	12.55	1	1,520	0.07%
2022/12/21	0	0.00	0	11.90	11.90	0	1,302	0.00%
2022/12/20	1	11.40	1	11.25	10.85	0	1,244	0.00%
2022/12/16	1	11.30	0	0.00	11.45	1	1,210	0.08%
2022/12/15	2	11.50	13	11.43	11.45	-11	1,158	-0.95%
2022/12/14	13	11.09	0	0.00	11.00	13	1,047	1.24%
2022/12/13	1	11.25	10	10.86	11.25	-9	918	-0.98%
2022/12/12	2	10.10	2	10.30	10.25	0	821	0.00%
2022/12/09	0	0.00	2	10.35	10.25	-2	827	-0.24%
2022/12/08	2	10.25	0	0.00	10.20	2	834	0.24%
2022/12/06	6	10.55	0	0.00	10.40	6	834	0.72%
2022/12/05	2	10.75	12	10.78	10.90	-10	828	-1.21%
2022/12/01	10	10.65	3	10.75	10.45	7	851	0.82%
2022/11/30	0	0.00	3	10.57	10.55	-3	849	-0.35%
2022/11/29	0	0.00	1	10.20	10.30	-1	842	-0.12%
2022/11/25	0	0.00	1	10.30	10.20	-1	880	-0.11%
2022/11/23	0	0.00	3	10.05	10.00	-3	890	-0.34%
2022/11/17	2	10.15	2	10.25	10.15	0	966	0.00%
2022/11/16	4	10.18	0	0.00	10.10	4	975	0.41%
2022/11/15	11	10.38	14.3	10.23	10.40	-3.3	974	-0.34%
2022/11/14	0	0.00	6	9.98	10.20	-6	969	-0.62%
2022/11/10	1	9.46	0	0.00	9.46	1	1,039	0.10%
2022/11/07	0	0.00	1	9.44	9.60	-1	1,246	-0.08%
2022/10/26	1	9.18	8	9.20	9.24	-7	1,735	-0.40%
2022/10/14	0	0.00	1	9.39	9.34	-1	1,806	-0.06%
2022/10/13	1	9.15	0	0.00	8.65	1	1,801	0.06%
2022/10/12	1	9.53	1	9.45	9.53	0	1,789	0.00%
2022/10/11	1	9.65	0	0.00	9.61	1	1,787	0.06%
2022/10/05	0	0.00	5	10.05	10.05	-5	1,805	-0.28%
2022/10/04	10	10.20	0	0.00	10.20	10	1,815	0.55%
2022/10/03	0	0.00	1	10.00	10.10	-1	1,812	-0.06%
2022/09/27	5	9.90	0	0.00	9.91	5	1,803	0.28%
2022/09/26	1	9.85	0	0.00	9.70	1	1,805	0.06%
2022/09/22	2	10.45	0	0.00	10.25	2	1,817	0.11%
2022/09/21	1	10.70	0	0.00	10.60	1	1,815	0.06%
2022/09/19	1	11.10	1	11.00	10.90	0	1,821	0.00%
2022/09/16	2	11.05	0	0.00	11.00	2	1,789	0.11%
2022/09/14	1	11.15	1	11.15	11.20	0	1,818	0.00%
2022/09/07	12	11.33	2	11.13	10.95	10	1,883	0.53%
2022/09/06	1	11.10	1	11.15	11.00	0	1,882	0.00%
2022/09/05	4	11.15	0	0.00	11.15	4	1,897	0.21%
2022/09/02	10	11.65	0	0.00	11.15	10	1,897	0.53%
2022/09/01	3	11.50	0	0.00	11.50	3	1,875	0.16%
2022/08/29	1	12.05	10	11.80	11.85	-9	1,848	-0.49%
2022/08/25	0	0.00	0	12.30	12.35	0	1,817	0.00%
2022/08/23	0	0.00	5	12.21	12.30	-5	1,788	-0.28%
2022/08/22	1	12.05	0	0.00	12.05	1	1,783	0.06%
2022/08/18	1	12.70	0	0.00	12.50	1	1,763	0.06%
2022/08/17	4	12.48	3	12.48	12.40	1	1,727	0.06%
2022/08/16	1	12.05	5	12.05	12.00	-4	1,666	-0.24%
2022/08/15	2	11.85	6	12.22	12.25	-4	1,648	-0.24%
2022/08/12	4	12.13	0	0.00	11.80	4	1,594	0.25%
2022/08/10	0	0.00	5	11.35	11.35	-5	1,493	-0.33%
2022/08/09	0	0.00	10	11.44	11.35	-10	1,485	-0.67%
2022/08/08	0	0.00	8	11.61	11.55	-8	1,483	-0.54%
2022/08/05	2	12.10	6	12.02	12.10	-4	1,471	-0.27%
2022/08/04	10	11.70	4	11.90	11.90	6	1,459	0.41%
2022/08/03	12	12.48	25	12.42	12.40	-13	1,412	-0.92%
2022/08/02	59	12.71	47	12.68	12.50	12	1,353	0.89%
2022/08/01	0	0.00	20	12.20	12.25	-20	1,102	-1.81%
2022/07/28	1	11.10	0	0.00	11.10	1	1,068	0.09%
2022/07/26	21	11.46	0	0.00	11.40	21	1,086	1.93%
2022/07/25	0	0.00	10	11.75	11.80	-10	1,086	-0.92%
2022/07/20	10	11.58	6	11.45	11.45	4	1,145	0.35%
2022/07/19	0	0.00	13	11.52	11.60	-13	1,158	-1.12%
2022/07/18	0	0.00	0	11.20	11.40	0	1,166	0.00%
2022/07/12	13	11.00	0	0.00	10.95	13	1,217	1.07%
2022/07/11	1	11.80	0	0.00	11.90	1	1,264	0.08%
2022/07/08	1	12.00	0	0.00	11.85	1	1,335	0.07%
2022/07/07	0	0.00	5	11.20	11.60	-5	1,492	-0.33%
2022/07/06	1	11.40	0	0.00	11.40	1	1,536	0.07%
2022/07/05	7	12.00	0	0.00	12.00	7	1,559	0.45%
2022/07/04	0	0.00	3	11.65	11.65	-3	1,558	-0.19%
2022/07/01	5	11.60	0	0.00	11.30	5	1,576	0.32%
2022/06/28	0	0.00	1	13.05	13.05	-1	1,563	-0.06%
2022/06/16	18	13.80	5	13.40	13.20	13	1,748	0.74%
2022/06/15	0	0.00	20	14.00	13.95	-20	1,811	-1.10%
2022/06/14	20	13.70	0	0.00	13.55	20	1,794	1.11%
2022/06/10	1	14.60	0	0.00	14.65	1	1,834	0.05%
2022/06/07	1	14.95	0	0.00	15.00	1	2,201	0.05%
2022/06/06	0	0.00	1	15.00	15.15	-1	2,334	-0.04%
2022/06/02	0	0.00	17	15.10	14.95	-17	2,865	-0.59%
2022/05/25	0	0.00	1	15.45	15.45	-1	3,413	-0.03%
2022/05/24	0	0.00	1	15.20	15.20	-1	3,452	-0.03%
2022/05/20	1	15.35	0	0.00	15.25	1	3,555	0.03%
2022/05/18	0	0.00	1	15.25	15.45	-1	3,710	-0.03%
2022/05/16	1	14.70	8	14.86	14.75	-7	3,708	-0.19%
2022/05/13	1	14.75	4	14.78	14.70	-3	3,706	-0.08%
2022/05/11	0	0.00	2	15.05	14.95	-2	3,699	-0.05%
2022/05/10	0	0.00	2	15.20	15.40	-2	3,705	-0.05%
2022/05/09	2	14.95	0	0.00	14.85	2	3,706	0.05%
2022/05/05	0	0.00	1	16.70	16.55	-1	3,734	-0.03%
2022/05/04	3	16.50	0	0.00	16.25	3	3,739	0.08%
2022/04/29	11	17.00	0	0.00	16.90	11	3,764	0.29%
2022/04/28	1	17.10	0	0.00	17.00	1	3,821	0.03%
2022/04/27	1	16.90	13	16.98	17.10	-12	3,820	-0.31%
2022/04/26	16	17.80	0	0.00	17.70	16	3,797	0.42%
2022/04/25	37	18.21	2	18.25	18.20	35	3,780	0.93%
2022/04/21	4	19.50	0	0.00	19.25	4	3,817	0.10%
2022/04/20	1	19.50	0	0.00	19.50	1	3,856	0.03%
2022/04/15	2	21.08	5	21.18	20.90	-3	3,906	-0.08%
2022/04/14	2	21.00	3	20.92	21.00	-1	3,863	-0.03%
2022/04/13	3	20.80	3.1	20.64	20.95	-0.1	3,812	0.00%
2022/04/12	2	19.25	5.1	19.51	20.00	-3.1	3,677	-0.08%
2022/04/11	22	19.65	20	19.30	19.25	2	3,643	0.05%
2022/04/08	2	19.10	4	19.20	19.20	-2	3,635	-0.06%
2022/04/07	5	19.53	2	19.73	19.00	3	3,634	0.08%
2022/04/06	4	19.18	0	0.00	19.15	4	3,626	0.11%
2022/04/01	0	0.00	3	19.60	19.60	-3	3,624	-0.08%
2022/03/31	0	0.00	1	19.80	19.70	-1	3,631	-0.03%
2022/03/29	0	0.00	1	19.70	19.70	-1	3,641	-0.03%
2022/03/28	3	19.83	0	0.00	19.95	3	3,650	0.08%
2022/03/24	1	20.85	2	20.58	20.60	-1	3,714	-0.03%
2022/03/23	0	0.00	10	20.60	20.50	-10	3,750	-0.27%
2022/03/22	2	20.45	11	20.70	20.75	-9	3,723	-0.24%
2022/03/21	61	20.75	65	20.56	20.40	-4	3,665	-0.11%
2022/03/18	2	19.73	1	20.00	19.60	1	3,564	0.03%
2022/03/17	0	0.00	4	19.44	19.40	-4	3,530	-0.11%
2022/03/16	0	0.00	6	19.15	19.10	-6	3,538	-0.17%
2022/03/15	0	0.00	2	19.80	19.80	-2	3,519	-0.06%
2022/03/14	1	20.60	0	0.00	20.35	1	3,566	0.03%
2022/03/11	4.1	20.57	14	20.67	20.60	-9.9	3,571	-0.28%
2022/03/10	10	20.62	7	20.49	20.40	3	3,498	0.09%
2022/03/09	5	20.34	55	20.74	20.45	-50	3,289	-1.52%
2022/03/08	106.1	21.49	58	21.34	20.25	48.1	3,182	1.51%	大買/
2022/03/07	12	20.45	8	20.40	20.40	4	2,659	0.15%
2022/03/04	0	0.00	5	19.90	19.85	-5	2,517	-0.20%
2022/03/03	3	20.47	8	20.12	20.05	-5	2,512	-0.20%
2022/03/02	4	20.40	4.4	20.23	20.35	-0.4	2,498	-0.02%
2022/03/01	8	20.14	2	20.33	20.20	6	2,485	0.24%
2022/02/25	26	19.44	44	18.97	19.30	-18	2,499	-0.72%
2022/02/23	10	18.90	3	19.13	19.00	7	2,511	0.28%
2022/02/22	3	19.50	1	19.75	18.80	2	2,533	0.08%
2022/02/21	12	20.16	4	20.33	20.00	8	2,475	0.32%
2022/02/17	5	18.80	0	0.00	18.70	5	2,369	0.21%
2022/02/16	2	18.75	0	0.00	18.75	2	2,398	0.08%
2022/02/15	11	18.64	0	0.00	18.50	11	2,455	0.45%
2022/02/11	2	19.05	0	0.00	19.10	2	2,659	0.08%
2022/02/09	9	18.97	1	19.10	19.00	8	3,068	0.26%
2022/02/08	0	0.00	1	18.70	18.95	-1	3,110	-0.03%
2022/02/07	1	18.40	0	0.00	18.70	1	3,162	0.03%
2022/01/26	0.2	17.40	0	0.00	17.50	0.2	3,236	0.01%
2022/01/25	1.2	17.91	0	0.00	17.10	1.2	3,291	0.04%
2022/01/24	0.2	17.40	11	17.13	17.75	-10.8	3,330	-0.33%
2022/01/21	2	17.93	0	0.00	17.75	2	3,376	0.06%
2022/01/20	5	18.37	0	0.00	18.45	5	3,390	0.15%
2022/01/19	0.2	18.40	0	0.00	18.15	0.2	3,454	0.00%
2022/01/18	2	18.40	0	0.00	18.30	2	3,497	0.06%
2022/01/17	0.2	18.20	0	0.00	18.50	0.2	3,550	0.00%
2022/01/14	2	18.10	6	19.10	18.10	-4	3,655	-0.11%
2022/01/13	2	19.15	2	19.23	19.05	0	3,787	0.00%
2022/01/12	0.2	18.90	0	0.00	18.75	0.2	3,810	0.00%
2022/01/11	3.2	18.86	0	0.00	18.80	3.2	3,818	0.08%
2022/01/10	0	0.00	1	19.55	19.35	-1	3,855	-0.03%
2022/01/07	3.1	19.82	0	0.00	19.80	3.1	3,905	0.08%
2022/01/06	0	0.00	1	20.05	20.05	-1	3,963	-0.03%
2022/01/05	0	0.00	1	20.50	20.40	-1	4,015	-0.02%
2022/01/04	0.1	20.70	0	0.00	20.40	0.1	4,092	0.00%
2021/12/28	2	21.15	0	0.00	21.20	2	4,660	0.04%
2021/12/27	6.1	21.28	0	0.00	21.20	6.1	4,797	0.13%
2021/12/23	2	21.50	0	0.00	21.60	2	5,087	0.04%
2021/12/22	5	21.64	6	21.80	21.60	-1	5,170	-0.02%
2021/12/21	3.3	21.44	3	21.75	21.90	0.3	5,225	0.01%
2021/12/20	2	21.90	1	22.35	22.00	1	5,248	0.02%
2021/12/17	0	0.00	1	21.80	21.75	-1	5,268	-0.02%
2021/12/16	0	0.00	3	21.30	21.30	-3	5,289	-0.06%
2021/12/15	0	0.00	0.7	21.22	21.40	-0.7	5,416	-0.01%
2021/12/14	0	0.00	5	21.50	21.15	-5	5,524	-0.09%
2021/12/13	0	0.00	1	21.70	21.90	-1	5,625	-0.02%
2021/12/10	1	21.25	4.3	21.15	21.25	-3.3	5,683	-0.06%
2021/12/09	1	21.50	0	0.00	21.30	1	5,848	0.02%
2021/12/08	3	22.50	2	21.73	21.60	1	6,202	0.02%
2021/12/03	0	0.00	5	21.00	20.90	-5	7,154	-0.07%
2021/12/02	1	20.90	0	0.00	20.80	1	7,543	0.01%
2021/11/30	2	20.95	24	21.01	21.00	-22	9,015	-0.24%
2021/11/29	0	0.00	13	20.71	20.85	-13	9,381	-0.14%
2021/11/26	0	0.00	1	22.00	21.15	-1	10,477	-0.01%
2021/11/25	1	22.75	0	0.00	21.90	1	11,837	0.01%
2021/11/24	25	22.43	20	22.21	22.25	5	12,448	0.04%
2021/11/23	4	21.53	7	21.60	21.25	-3	12,808	-0.02%
2021/11/22	5	21.35	13	20.86	21.10	-8	12,958	-0.06%
2021/11/19	30	20.89	0	0.00	20.80	30	13,024	0.23%
2021/11/18	1	21.60	1	22.00	21.60	0	13,175	0.00%
2021/11/17	4	21.86	1	21.90	21.75	3	13,438	0.02%
2021/11/16	2	21.85	2	22.00	21.80	0	13,646	0.00%
2021/11/15	1	22.30	1.1	22.44	22.30	-0.1	13,861	0.00%
2021/11/12	10	22.86	4	23.01	22.60	6	14,325	0.04%
2021/11/11	21	23.17	7	23.53	22.80	14	14,655	0.10%
2021/11/10	0	0.00	1	22.45	22.40	-1	14,788	-0.01%
2021/11/09	10	22.50	6	22.57	22.95	4	14,964	0.03%
2021/11/08	69.1	23.17	65	23.12	23.35	4.1	15,243	0.03%
2021/11/05	4	21.60	0	0.00	21.55	4	15,725	0.03%
2021/11/04	2	21.93	1	22.45	21.90	1	15,992	0.01%
2021/11/03	6	22.63	13	22.49	22.55	-7	16,507	-0.04%
2021/11/02	5	21.95	2	21.95	21.80	3	16,981	0.02%
2021/11/01	21	22.46	2	22.30	22.10	19	17,372	0.11%
2021/10/29	1	22.05	0	0.00	22.35	1	17,871	0.01%
2021/10/28	3	22.43	12	22.42	22.55	-9	18,715	-0.05%
2021/10/27	4.1	22.49	2	22.85	22.55	2.1	19,833	0.01%
2021/10/26	1	23.65	13	23.50	23.40	-12	21,339	-0.06%
2021/10/25	0	0.00	6	23.59	23.55	-6	22,195	-0.03%
2021/10/22	6	23.93	7	23.76	23.50	-1	22,886	0.00%
2021/10/21	3	24.93	7	24.69	24.90	-4	23,166	-0.02%
2021/10/20	9	23.86	0	0.00	23.60	9	23,771	0.04%
2021/10/19	0	0.00	1	23.80	23.95	-1	24,544	0.00%
2021/10/18	9	23.89	8	23.76	23.55	1	25,200	0.00%
2021/10/15	3	23.70	0	0.00	23.90	3	26,677	0.01%
2021/10/14	1	23.45	2	23.45	23.45	-1	28,213	0.00%
2021/10/12	2	25.13	2	24.20	23.80	0	28,954	0.00%
2021/10/08	6	25.28	0	0.00	24.70	6	28,963	0.02%
2021/10/06	4	26.05	3	26.05	25.45	1	29,042	0.00%
2021/10/05	1	25.10	2	26.03	26.00	-1	29,197	0.00%
2021/10/04	1	25.95	4	25.09	24.25	-3	29,129	-0.01%
2021/10/01	2	26.75	3	27.42	26.30	-1	29,195	0.00%
2021/09/30	16.1	27.56	27	27.59	28.20	-11	29,151	-0.04%
2021/09/29	8	26.98	1	26.55	26.40	7	29,093	0.02%
2021/09/28	1	27.10	3	27.05	27.00	-2	29,241	-0.01%
2021/09/27	1	28.00	8	27.89	27.90	-7	29,571	-0.02%
2021/09/24	2	27.95	5.5	28.13	27.95	-3.5	30,714	-0.01%
2021/09/23	2	27.60	2	27.95	27.60	0	30,694	0.00%
2021/09/22	17.5	27.67	8.1	27.53	27.50	9.5	30,675	0.03%
2021/09/17	8	29.44	3	29.40	29.45	5	30,768	0.02%
2021/09/16	4	29.89	2	29.45	29.40	2	31,062	0.01%
2021/09/15	26	29.90	29	29.76	29.85	-3	31,140	-0.01%
2021/09/14	13	30.33	13	29.98	30.15	0	31,456	0.00%
2021/09/13	18	31.01	18	30.86	30.65	0	31,634	0.00%
2021/09/10	40	30.56	36	30.55	30.20	4	31,363	0.01%
2021/09/09	32	29.85	31	29.73	29.55	1	30,947	0.00%
2021/09/08	77	30.08	165	30.09	29.45	-88	30,750	-0.29%	大賣/
2021/09/07	65	30.40	104	30.25	30.10	-39	30,793	-0.13%	大賣/
2021/09/06	117	31.31	96	31.27	30.70	21	30,448	0.07%	大買/
2021/09/03	135	31.59	83	31.26	30.20	52	29,739	0.17%	大買/
2021/09/02	41	30.75	82	31.02	29.90	-41	29,039	-0.14%
2021/09/01	204	31.52	150.7	31.47	31.50	53.3	28,708	0.19%	大買/大賣/
2021/08/31	189	29.57	179.1	30.07	31.00	9.9	27,656	0.04%	大買/大賣/
2021/08/30	23	28.05	30	28.74	28.80	-7	26,361	-0.03%
2021/08/27	37	27.34	13	27.30	27.00	24	25,819	0.09%
2021/08/26	7	27.46	22.2	28.34	28.65	-15.2	25,429	-0.06%
2021/08/25	4	26.00	4	26.10	26.05	0	25,455	0.00%
2021/08/24	4	26.11	20	25.74	26.30	-16	25,652	-0.06%
2021/08/23	60	26.77	56	26.80	26.15	4	26,158	0.02%
2021/08/20	10.2	25.44	1	25.35	25.15	9.2	26,068	0.04%
2021/08/19	19	25.95	14	26.00	25.60	5	25,902	0.02%
2021/08/18	42	27.42	40	27.49	27.20	2	25,684	0.01%
2021/08/17	25	26.62	21.2	26.64	26.05	3.8	25,254	0.02%
2021/08/16	35.1	30.25	28	29.60	28.85	7.1	24,921	0.03%
2021/08/13	14	30.71	15.1	30.75	30.75	-1.1	24,714	0.00%
2021/08/12	45.2	31.51	38	31.45	31.60	7.2	24,641	0.03%
2021/08/11	45	31.46	59	31.17	30.60	-14	24,487	-0.06%
2021/08/10	10	30.62	18	30.26	30.55	-8	24,152	-0.03%
2021/08/09	37	32.21	29.2	31.80	31.15	7.8	23,833	0.03%
2021/08/06	69	31.55	52	31.57	30.45	17	23,457	0.07%
2021/08/05	17	30.65	21	30.74	30.25	-4	23,151	-0.02%
2021/08/04	45.1	33.58	67	33.63	32.65	-21.9	23,075	-0.09%
2021/08/03	105	33.70	251	33.77	34.00	-146	23,486	-0.62%	大買/大賣/鉅額交易
2021/08/02	792	34.62	618.1	34.65	34.80	174	23,012	0.76%	大買/大賣/鉅額交易
2021/07/30	149.1	33.12	218	32.85	31.65	-69	22,061	-0.31%	大買/大賣/
2021/07/29	150	30.98	64	30.82	31.75	86	20,638	0.42%	大買/
2021/07/28	64	28.66	56	28.71	28.90	8	19,798	0.04%
2021/07/27	37	28.21	56	28.11	27.15	-19	19,108	-0.10%
2021/07/26	66	29.93	38	29.96	29.45	28	18,832	0.15%
2021/07/23	60	28.40	87	28.94	29.45	-27	18,177	-0.15%
2021/07/22	44	28.19	37.6	27.97	26.80	6.4	17,385	0.04%
2021/07/21	113.1	30.71	82	30.88	29.35	31.1	16,732	0.19%	大買/
2021/07/20	81.6	27.16	96	27.64	29.15	-14.4	15,257	-0.09%
2021/07/19	0	0.00	30	26.39	26.50	-30	13,752	-0.22%
2021/07/16	78	24.30	30.4	24.43	24.10	47.6	13,551	0.35%
2021/07/15	7	23.37	8	23.54	23.65	-1	13,496	-0.01%
2021/07/14	10	21.38	4	21.68	21.50	6	13,944	0.04%
2021/07/13	22	23.97	2	23.45	23.05	20	13,948	0.14%
2021/07/12	10	25.19	17.8	25.32	25.55	-7.8	14,056	-0.06%
2021/07/09	4	23.16	4	22.98	23.25	0	13,901	0.00%
2021/07/08	5	23.11	18	23.25	23.35	-13	14,077	-0.09%
2021/07/07	8	21.61	2	21.88	22.00	6	14,053	0.04%
2021/07/06	15	21.79	11	21.90	21.90	4	14,187	0.03%
2021/07/05	25	23.07	17	23.01	22.80	8	14,330	0.06%
2021/07/02	19	22.35	38.3	22.33	22.40	-19.3	14,304	-0.13%
2021/07/01	70.3	22.78	55	22.76	22.85	15.3	13,927	0.11%
2021/06/30	0	0.00	4	20.80	20.80	-4	12,758	-0.03%
2021/06/29	0	0.00	0.4	18.95	18.95	-0.4	12,756	0.00%
2021/06/28	1	16.40	3.9	17.19	17.25	-2.9	12,741	-0.02%
2021/06/25	11	15.71	12.1	15.76	15.70	-1.1	12,518	-0.01%
2021/06/24	31.4	15.12	13.5	15.33	15.00	17.9	12,130	0.15%
2021/06/23	31	15.33	271	15.82	14.55	-240	11,933	-2.01%	大賣/鉅額交易
2021/06/22	268	15.12	21.1	15.01	15.20	247	11,521	2.14%	大買/鉅額交易
2021/06/21	6	13.90	7	14.06	13.85	-1	11,156	-0.01%
2021/06/18	2	14.45	0	0.00	14.35	2	11,057	0.02%
2021/06/17	7	14.94	6	14.65	14.55	1	11,027	0.01%
2021/06/16	16	14.76	34	15.07	14.35	-18	10,959	-0.16%
2021/06/15	0	0.00	0	14.30	15.00	0	10,575	0.00%
2021/06/09	5	14.25	4	14.43	14.35	1	10,430	0.01%
2021/06/08	2	14.63	2	14.90	14.90	0	10,383	0.00%
2021/06/07	16.1	14.57	10	14.86	14.50	6.1	10,323	0.06%
2021/06/04	13	15.50	7	15.42	15.10	6	10,245	0.06%
2021/06/03	3	15.27	5	15.45	15.40	-2	10,157	-0.02%
2021/06/02	9	15.42	6.4	15.19	15.50	2.6	10,056	0.03%
2021/06/01	13	14.85	13	15.06	14.95	0	9,822	0.00%
2021/05/31	234	15.52	224	15.08	15.15	10	9,563	0.10%	大買/大賣/
2021/05/28	4	13.74	8	14.06	14.15	-4	8,964	-0.04%
2021/05/27	1	13.35	0.1	13.20	12.90	1	8,815	0.01%
2021/05/26	1	12.65	0	0.00	12.95	1	8,751	0.01%
2021/05/25	2	12.90	0	0.00	12.75	2	8,718	0.02%
2021/05/24	0	0.00	1	13.15	13.15	-1	8,686	-0.01%
2021/05/21	0	0.00	2.1	13.11	13.30	-2.1	8,687	-0.02%
2021/05/20	0	0.00	7	13.29	12.95	-7	8,606	-0.08%
2021/05/19	23.2	14.22	5	14.05	14.25	18.2	8,461	0.22%
2021/05/18	16.1	13.43	14	13.28	13.35	2.1	8,194	0.03%
2021/05/14	6.1	14.78	6.5	14.00	13.85	-0.4	7,779	-0.01%
2021/05/13	17	15.41	35.5	15.35	15.35	-18.5	7,563	-0.24%
2021/05/12	31	17.92	22	17.80	17.05	9	7,301	0.12%
2021/05/11	71	19.07	75.1	18.99	18.90	-4.1	6,983	-0.06%
2021/05/10	6	16.73	31	17.38	17.60	-25	6,038	-0.41%
2021/05/07	26	16.25	19	16.44	16.00	7	5,603	0.12%
2021/05/06	2	15.05	18	15.61	16.15	-16	5,359	-0.30%
2021/05/05	3	15.10	1	15.00	14.85	2	5,211	0.04%
2021/05/04	1	14.50	5	14.50	14.50	-4	5,181	-0.08%
2021/05/03	9	16.82	0	0.00	16.10	9	5,194	0.17%
2021/04/29	5	16.30	5	16.00	16.10	0	5,076	0.00%
2021/04/28	5	15.15	1	15.05	15.10	4	4,960	0.08%
2021/04/27	0	0.00	3	14.78	14.80	-3	4,919	-0.06%
2021/04/26	12	15.18	3.3	15.09	15.20	8.7	4,875	0.18%
2021/04/23	6.1	14.42	12	14.96	14.70	-5.9	4,808	-0.12%
2021/04/22	16	16.52	13	16.57	15.70	3	4,712	0.06%
2021/04/21	61	16.27	23.3	15.86	16.20	37.7	4,522	0.83%
2021/04/20	37	15.40	56	15.54	15.75	-19	4,095	-0.46%
2021/04/19	4	13.65	6.3	14.35	14.35	-2.3	3,569	-0.07%
2021/04/16	14	12.89	35	12.50	13.05	-21	3,468	-0.61%
2021/04/15	38	11.89	1	11.85	11.90	37	3,155	1.17%
2021/04/14	3	11.75	12	11.94	11.65	-9	2,979	-0.30%
2021/04/13	14	11.34	18	11.19	11.10	-4	2,747	-0.15%
2021/04/12	21	10.94	10.2	10.67	11.20	10.8	2,628	0.41%
2021/04/09	41	10.46	11	10.39	10.35	30	2,446	1.23%
2021/04/08	9.1	9.80	20	9.65	10.05	-10.9	2,212	-0.49%
2021/04/06	15	9.19	44	9.13	9.15	-29	2,093	-1.39%
2021/03/31	10	8.97	4	9.00	9.29	6	2,104	0.29%
2021/03/29	1	8.83	0	0.00	8.82	1	2,188	0.05%
2021/03/25	2	8.80	0	0.00	8.80	2	2,637	0.08%
2021/03/23	0	0.00	1	9.00	8.85	-1	2,721	-0.04%
2021/03/22	0	0.00	1	9.01	9.00	-1	2,798	-0.04%
2021/03/19	0	0.00	1.3	8.75	8.77	-1.3	2,948	-0.04%
2021/03/17	5	8.92	0	0.00	8.91	5	3,080	0.16%
2021/03/16	0	0.00	6	8.99	8.98	-6	3,235	-0.19%
2021/03/11	5	9.12	12	9.16	9.12	-7	3,260	-0.21%
2021/03/10	3	9.17	0	0.00	9.18	3	3,271	0.09%
2021/03/08	0	0.00	28	9.28	9.45	-28	3,233	-0.87%
2021/03/05	17	9.05	0	0.00	9.00	17	3,254	0.52%
2021/03/04	12	9.39	11	9.66	9.29	1	3,309	0.03%
2021/03/03	30	9.47	11	9.72	9.53	19	3,341	0.57%
2021/03/02	12	9.03	1	9.06	9.29	11	3,262	0.34%
2021/02/24	9	9.04	26	8.91	8.94	-17	3,556	-0.48%
2021/02/23	2	9.10	8	9.08	9.26	-6	3,616	-0.17%
2021/02/22	7	8.83	0	0.00	8.80	7	3,554	0.20%
2021/02/18	10	8.67	0	0.00	8.69	10	3,519	0.28%
2021/02/03	0	0.00	5	8.56	8.39	-5	3,476	-0.14%
2021/02/02	16	8.73	14	8.91	8.86	2	3,452	0.06%
2021/01/28	1	7.87	2	7.88	7.95	-1	3,347	-0.03%
2021/01/27	14	8.12	0	0.00	8.20	14	3,339	0.42%
2021/01/26	4	8.64	10	8.56	8.30	-6	3,321	-0.18%
2021/01/25	13	8.81	12.1	8.77	8.92	0.9	3,287	0.03%
2021/01/22	6	7.35	6	7.38	8.11	0	3,215	0.00%
2021/01/21	4	7.36	0	0.00	7.38	4	3,193	0.13%
2021/01/20	10	7.54	2	7.52	7.35	8	3,190	0.25%
2021/01/19	2	8.04	0	0.00	7.83	2	3,172	0.06%
2021/01/18	1	7.95	0	0.00	7.92	1	3,167	0.03%
2021/01/15	1	8.08	4	8.12	8.06	-3	3,155	-0.10%
2021/01/14	0	8.58	0	0.00	8.50	0	3,149	0.00%
2021/01/13	7	8.64	0	0.00	8.61	7	3,140	0.22%
2021/01/12	5	8.50	5	8.77	8.50	0	3,132	0.00%
2021/01/11	0	0.00	4	9.10	9.03	-4	3,107	-0.13%
2021/01/07	0	0.00	20	9.48	9.41	-20	3,122	-0.64%
2021/01/06	1	9.78	0	0.00	9.52	1	3,186	0.03%
2021/01/05	1	9.99	1	9.91	9.91	0	3,148	0.00%
2021/01/04	0	0.00	3	9.87	9.84	-3	3,084	-0.10%
2020/12/31	2	9.75	0	0.00	9.62	2	3,056	0.07%
2020/12/30	10	9.79	4	10.00	9.86	6	3,085	0.19%
2020/12/29	1	9.55	7	9.29	9.41	-6	3,033	-0.20%
2020/12/28	14	9.08	1	9.36	9.12	13	2,985	0.44%
2020/12/25	0.3	9.66	12	9.70	9.53	-11.7	2,915	-0.40%
2020/12/24	2	9.70	2	9.86	9.66	0	2,883	0.00%
2020/12/23	3	10.00	1.4	9.70	10.00	1.6	2,817	0.06%
2020/12/22	11	10.68	3	10.15	9.86	8	2,748	0.29%
2020/12/21	4	9.87	5	9.60	10.10	-1	2,494	-0.04%
2020/12/18	1	9.33	5	8.85	9.20	-4	2,324	-0.17%
2020/12/17	0	0.00	1	8.72	8.81	-1	2,285	-0.04%
2020/12/16	5	8.76	0	0.00	8.86	5	2,282	0.22%
2020/12/15	14	8.28	1	8.35	8.88	13	2,257	0.58%
2020/12/14	0	0.00	7	8.19	8.25	-7	2,105	-0.33%
2020/12/11	17	8.04	7	8.10	7.86	10	2,074	0.48%
2020/12/10	1	8.18	21	8.00	8.18	-20	1,977	-1.01%
2020/12/09	0	0.00	2	7.54	7.44	-2	1,832	-0.11%
2020/12/08	5	7.19	0	0.00	7.38	5	1,847	0.27%
2020/12/07	0	0.00	3	7.34	7.28	-3	1,852	-0.16%
2020/12/04	7	7.69	0	0.00	7.64	7	1,878	0.37%
2020/12/03	0	0.00	3	7.84	7.70	-3	1,979	-0.15%
2020/12/02	2	7.90	0	0.00	7.75	2	1,974	0.10%
2020/11/30	0	0.00	10	8.27	8.31	-10	1,989	-0.50%
2020/11/27	6	8.34	3	7.95	8.36	3	1,926	0.16%
2020/11/26	0	0.00	5	7.75	7.75	-5	1,854	-0.27%
2020/11/25	7	7.64	0	0.00	7.67	7	1,837	0.38%
2020/11/24	24	7.71	0	0.00	7.60	24	1,795	1.34%
2020/11/23	14	7.69	0.3	7.38	8.10	13.7	1,687	0.81%
2020/11/20	0	0.00	15	7.34	7.37	-15	1,451	-1.03%
2020/10/16	5	7.05	0	0.00	7.20	5	1,229	0.41%
2020/10/15	10	7.30	0	0.00	7.31	10	1,209	0.83%
2020/10/14	0	0.00	10	7.29	7.66	-10	1,163	-0.86%
2020/10/13	0	0.00	2	7.12	7.07	-2	1,077	-0.19%
2020/10/12	3	7.00	0	0.00	7.02	3	1,059	0.28%
2020/10/08	0	0.00	6	7.22	7.16	-6	1,048	-0.57%
2020/10/07	1	7.48	8	7.41	7.43	-7	1,025	-0.68%
2020/09/29	2	6.24	5	6.35	6.26	-3	925	-0.32%
2020/09/25	1	6.36	6	6.40	6.58	-5	905	-0.55%
2020/09/24	1	6.93	0	0.00	6.89	1	882	0.11%
2020/09/22	7	7.14	1	7.24	6.89	6	818	0.73%
2020/09/21	14	7.63	0	0.00	7.28	14	791	1.77%
2020/09/18	6	7.71	4	7.60	7.72	2	754	0.27%
2020/09/17	0	0.00	9	6.79	7.04	-9	692	-1.30%
2020/09/16	2	6.34	0	0.00	6.40	2	670	0.30%
2020/09/15	0	0.00	2	6.25	6.55	-2	653	-0.31%
2020/09/14	0.7	6.13	0	0.00	6.22	0.7	635	0.10%
2020/09/11	1	6.60	0	0.00	6.60	1	611	0.16%
2020/09/10	3	6.92	5	6.98	7.05	-2	586	-0.34%
2020/09/09	3	7.18	0.7	7.22	7.27	2.3	555	0.42%
2020/09/08	27	7.55	2	7.95	7.00	25	495	5.04%
2020/09/07	3	7.23	0	0.00	7.23	3	367	0.82%
2020/09/04	4	6.00	4	6.58	6.58	0	352	0.00%
2020/09/02	2	5.45	2	5.45	5.45	0	235	0.00%
2020/08/28	7	4.10	0	0.00	4.10	7	182	3.84%
2020/08/27	2	4.08	0	0.00	4.08	2	180	1.11%
2020/08/07	0	0.00	1	3.99	3.96	-1	153	-0.65%
2020/07/07	0	0.00	25	4.03	4.07	-25	110	-22.69%
2020/06/24	0	0.00	10	4.00	4.01	-10	108	-9.23%
2020/06/17	10	4.11	0.2	4.04	4.09	9.8	103	9.48%
2020/06/09	0	0.00	29	4.07	4.03	-29	106	-27.34%
2020/02/07	0	0.00	0.8	3.81	3.85	-0.8	115	-0.68%
2019/12/25	29	4.05	0	0.00	4.08	29	71	40.70%
2019/09/03	0	0.00	1.3	4.83	4.84	-1.3	72	-1.81%
2019/03/21	0	0.00	0.1	5.25	5.29	-0.1	113	-0.09%
2019/03/15	0	0.00	0.8	5.27	5.31	-0.8	123	-0.61%
2019/03/08	0	0.00	0.3	5.25	5.33	-0.3	176	-0.18%
2019/01/22	0	0.00	0.4	5.30	5.31	-0.4	171	-0.23%
2018/12/05	0	0.00	25	5.73	5.88	-25	141	-17.73%
2018/11/21	0	0.00	2	4.94	5.00	-2	93	-2.15%
2018/11/20	0	0.00	1	4.94	4.94	-1	91	-1.09%
2018/11/19	0	0.00	2	4.94	4.94	-2	90	-2.20%
2018/11/15	2	4.80	0	0.00	4.90	2	103	1.93%
2018/10/25	2	4.78	0	0.00	4.64	2	103	1.93%
2018/10/19	0	0.00	5.4	4.90	4.89	-5.4	102	-5.22%
2018/08/16	0	0.00	3	4.91	4.92	-3	129	-2.31%
2018/08/14	1	4.92	0	0.00	4.92	1	130	0.77%
2018/08/10	7	4.96	0	0.00	4.94	7	129	5.42%
2018/08/09	17	4.97	0	0.00	4.94	17	129	13.17%
2018/07/12	0	0.00	1	5.03	5.03	-1	135	-0.74%
2018/07/11	0	0.00	1	5.01	5.00	-1	136	-0.73%
2018/06/28	0	0.00	1	5.05	5.05	-1	147	-0.68%
2018/06/27	0	0.00	1	4.99	4.99	-1	152	-0.65%
2018/06/26	0	0.00	2	4.97	4.98	-2	152	-1.31%
2018/06/07	0	0.00	0.7	5.10	5.11	-0.7	161	-0.41%
2018/06/01	0.2	5.04	0	0.00	5.06	0.2	154	0.10%
2018/05/31	0	0.00	33	5.01	5.02	-33	153	-21.45%
2018/05/18	1	5.15	0	0.00	5.15	1	147	0.68%
2018/04/09	0	0.00	1	5.39	5.48	-1	230	-0.43%
2018/03/06	0	0.00	4	5.58	5.59	-4	211	-1.89%
2018/03/02	4	5.84	0	0.00	5.75	4	214	1.87%
2018/01/19	0	0.00	0.2	5.71	5.78	-0.2	214	-0.08%
2018/01/18	0	0.00	1	5.80	5.83	-1	217	-0.46%
2018/01/17	0	0.00	0.8	5.80	5.85	-0.8	221	-0.36%
2018/01/15	0	0.00	8.9	5.72	5.74	-8.9	218	-4.06%