南仁湖 (5905)-元大-四維券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
14.95
漲跌
▲1.00
漲幅
+7.17%
成交量
19,406張
產業
上櫃觀光餐旅類股
115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

南仁湖 (5905)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/06/17	10	14.94	1	14.95	14.95	9	988	0.91%
2024/06/14	0	0.00	3.5	13.95	13.95	-3.5	670	-0.52%
2024/06/04	0	0.00	0	12.10	12.00	0	538	0.00%
2024/05/27	0	0.00	2	12.00	11.95	-2	563	-0.35%
2024/05/23	2	12.05	0	0.00	12.00	2	571	0.35%
2024/05/17	0	0.00	1	12.10	12.10	-1	564	-0.18%
2024/05/16	0	0.00	3	12.02	12.05	-3	574	-0.52%
2024/05/14	2	12.00	0	0.00	12.00	2	585	0.34%
2024/04/25	10	12.17	10	12.05	12.10	0	586	0.00%
2024/04/11	1	12.10	0	0.00	12.10	1	532	0.19%
2024/04/10	0	0.00	30	12.05	12.00	-30	519	-5.78%
2024/04/09	1	12.00	1	12.00	12.00	0	513	0.00%
2024/03/19	0	12.25	0	0.00	12.10	0	499	0.00%
2024/03/11	0	0.00	0.2	12.20	12.40	-0.2	480	-0.04%
2024/02/29	0	0.00	0.2	12.20	12.10	-0.2	423	-0.05%
2024/02/22	0	0.00	1	12.05	12.10	-1	439	-0.23%
2024/02/21	0	12.25	0	0.00	12.10	0	451	0.00%
2024/01/26	30	12.03	0	0.00	12.20	30	575	5.21%
2024/01/23	0	0.00	1	12.35	12.30	-1	590	-0.17%
2024/01/22	1	12.20	0	0.00	12.10	1	597	0.17%
2024/01/10	0	0.00	1	12.35	12.20	-1	600	-0.17%
2024/01/02	2	12.70	12	12.78	12.80	-10	615	-1.63%
2023/12/29	2	12.85	4	12.84	12.90	-2	611	-0.33%
2023/12/27	0	0.00	1	12.50	12.50	-1	594	-0.17%
2023/12/25	1	12.40	0	0.00	12.40	1	598	0.17%
2023/12/08	4	12.63	0	0.00	12.75	4	607	0.66%
2023/12/06	1	12.90	0	0.00	12.90	1	644	0.16%
2023/11/17	8	13.93	5	13.70	13.70	3	657	0.46%
2023/11/16	3	13.75	0	0.00	13.65	3	617	0.49%
2023/11/15	0	0.00	1	13.30	13.45	-1	596	-0.17%
2023/11/10	1	13.05	0	0.00	13.10	1	565	0.18%
2023/11/02	1	13.05	1	13.05	13.00	0	552	0.00%
2023/10/30	0	0.00	2	12.95	12.95	-2	530	-0.38%
2023/10/25	0	0.00	24	12.58	12.70	-24	535	-4.48%
2023/10/18	1	12.15	24	12.20	12.10	-23	567	-4.05%
2023/10/12	2	12.15	0	0.00	12.20	2	645	0.31%
2023/09/27	0	0.00	1	12.65	12.65	-1	775	-0.13%
2023/09/11	0	0.00	0.1	12.80	12.70	-0.1	1,683	-0.01%
2023/09/01	0.1	12.10	0	0.00	12.10	0.1	2,208	0.00%
2023/08/15	0	0.00	1	11.95	12.00	-1	3,194	-0.03%
2023/08/10	2	12.20	0	0.00	12.20	2	3,255	0.06%
2023/08/08	10	12.65	0	0.00	12.60	10	3,310	0.30%
2023/08/07	0	0.00	1	12.70	12.70	-1	3,319	-0.03%
2023/08/04	3	12.55	1	12.65	12.65	2	3,319	0.06%
2023/07/20	0	0.00	1	12.90	12.90	-1	3,289	-0.03%
2023/07/18	0	0.00	3	12.60	12.65	-3	3,274	-0.09%
2023/07/17	0	0.00	1	12.95	12.95	-1	3,255	-0.03%
2023/07/07	4	13.50	2	13.50	13.50	2	3,200	0.06%
2023/07/05	0.1	13.65	0	0.00	13.55	0.1	3,210	0.00%
2023/07/03	0	0.00	15	13.80	13.95	-15	3,175	-0.47%
2023/06/28	0	0.00	3	13.85	13.85	-3	3,141	-0.10%
2023/06/27	0.1	13.75	5	13.70	13.70	-4.9	3,128	-0.16%
2023/06/26	1	14.00	0	0.00	14.10	1	3,085	0.03%
2023/06/21	8	14.52	3	14.48	14.35	5	3,033	0.16%
2023/06/20	24	14.70	11	14.60	14.85	13	2,844	0.46%
2023/06/19	10.2	14.10	2	14.23	14.10	8.2	2,489	0.33%
2023/06/16	1	13.90	3	13.85	13.75	-2	2,385	-0.08%
2023/06/15	1	13.75	6	13.75	13.75	-5	2,334	-0.21%
2023/06/13	8	14.09	2	13.83	14.00	6	2,289	0.26%
2023/06/12	20	13.50	1	13.55	13.45	19	2,195	0.87%
2023/06/09	2	13.85	4	13.70	13.90	-2	2,152	-0.09%
2023/06/08	24	13.84	16	14.00	13.80	8	2,087	0.38%
2023/06/01	0	0.00	5	13.30	13.10	-5	1,876	-0.27%
2023/05/31	0	0.00	9	13.14	13.20	-9	1,885	-0.48%
2023/05/30	1	12.85	10	12.80	12.75	-9	1,892	-0.48%
2023/05/29	3	13.03	3	13.07	13.05	0	1,895	0.00%
2023/05/26	1	13.15	1	13.25	13.00	0	1,917	0.00%
2023/05/25	4	13.48	1	13.35	13.35	3	2,063	0.15%
2023/05/24	21	13.59	9	13.97	14.05	12	2,096	0.57%
2023/05/23	10	12.88	2	13.30	13.45	8	1,682	0.48%
2023/05/16	0	0.00	1	12.75	12.35	-1	1,844	-0.05%
2023/05/04	11	11.86	0	0.00	11.95	11	1,768	0.62%
2023/05/03	10	11.85	0	0.00	11.85	10	1,775	0.56%
2023/04/28	0	0.00	10	11.70	11.65	-10	1,815	-0.55%
2023/04/24	0	12.00	0	0.00	11.70	0	1,865	0.00%
2023/04/19	3	12.25	0	0.00	12.15	3	1,964	0.15%
2023/04/07	1	11.85	0	0.00	11.85	1	2,203	0.05%
2023/03/23	10	12.20	1	12.20	12.20	9	2,209	0.41%
2023/03/16	0	0.00	1	11.90	11.75	-1	2,215	-0.05%
2023/03/09	1	13.15	2	13.15	13.15	-1	2,143	-0.05%
2023/03/06	0	0.00	3	13.50	13.50	-3	2,118	-0.14%
2023/03/03	0	0.00	1	13.30	13.50	-1	2,091	-0.05%
2023/03/02	4	13.34	1	13.55	13.25	3	2,057	0.15%
2023/02/24	1	13.35	13	13.15	13.30	-12	1,981	-0.61%
2023/02/23	12	13.52	7.2	13.59	13.65	4.8	1,927	0.25%
2023/02/22	0	0.00	20	13.27	13.50	-20	1,735	-1.15%
2023/02/20	1	13.05	1	13.20	12.90	0	1,576	0.00%
2023/02/17	0	0.00	2	13.18	13.00	-2	1,505	-0.13%
2023/02/16	3	13.03	2	12.85	12.85	1	1,440	0.07%
2023/02/15	3	12.88	2	12.75	12.85	1	1,336	0.07%
2023/02/14	4	12.43	1	12.30	12.35	3	1,179	0.25%
2023/02/06	0	0.00	3	12.20	12.25	-3	1,092	-0.27%
2023/01/31	0	0.00	2	11.98	12.10	-2	1,033	-0.19%
2023/01/17	0	0.00	1	12.40	12.45	-1	989	-0.10%
2023/01/13	0	0.00	2	12.38	12.40	-2	953	-0.21%
2023/01/11	1	12.50	4	12.50	12.50	-3	935	-0.32%
2023/01/10	6	12.74	0	0.00	12.60	6	913	0.66%
2023/01/09	0	0.00	1	12.35	12.35	-1	844	-0.12%
2023/01/06	3	12.60	0	0.00	12.50	3	828	0.36%
2023/01/05	18	12.65	2	12.50	12.50	16	779	2.05%
2023/01/04	2	12.35	0	0.00	12.40	2	670	0.30%
2022/12/20	0	0.00	2	11.55	11.55	-2	877	-0.23%
2022/11/22	0	0.00	0.3	11.50	11.60	-0.3	828	-0.04%
2022/11/07	1	11.40	3	11.52	11.50	-2	835	-0.24%
2022/11/04	2	11.25	0	0.00	11.35	2	835	0.24%
2022/11/03	0	0.00	1	11.20	11.25	-1	834	-0.12%
2022/10/17	0	0.00	2	10.95	11.05	-2	916	-0.22%
2022/10/12	0	0.00	20	11.60	11.60	-20	986	-2.03%
2022/10/11	1	11.80	0	0.00	11.80	1	1,031	0.10%
2022/10/05	1	12.45	0	0.00	12.45	1	968	0.10%
2022/10/04	0	0.00	3	12.67	12.85	-3	942	-0.32%
2022/10/03	6	12.92	6	12.91	13.05	0	883	0.00%
2022/09/30	1	12.10	1	12.10	12.05	0	762	0.00%
2022/09/29	10	11.60	0	0.00	11.60	10	746	1.34%
2022/09/27	0	0.00	6	11.90	11.70	-6	749	-0.80%
2022/09/26	9	12.27	3	12.00	11.80	6	746	0.80%
2022/09/22	12	12.32	0	0.00	12.25	12	721	1.66%
2022/09/05	0	0.00	10	12.15	12.05	-10	729	-1.37%
2022/08/30	0	0.00	0.3	12.40	12.35	-0.3	748	-0.04%
2022/08/26	1	12.50	0	0.00	12.50	1	844	0.12%
2022/08/19	1	12.05	0	0.00	12.00	1	846	0.12%
2022/08/11	0	0.00	1	11.85	11.75	-1	828	-0.12%
2022/08/02	2	11.70	0	0.00	11.70	2	837	0.24%
2022/08/01	1	12.05	0	0.00	12.00	1	832	0.12%
2022/07/28	1	12.05	0	0.00	12.05	1	824	0.12%
2022/07/26	0	0.00	3	12.28	12.15	-3	811	-0.37%
2022/07/25	0	0.00	3	11.92	12.05	-3	791	-0.38%
2022/07/22	5	11.74	3	11.75	11.75	2	774	0.26%
2022/07/21	4	11.78	14	11.80	11.85	-10	765	-1.31%
2022/07/20	5	12.45	0	0.00	12.00	5	721	0.69%
2022/07/19	3	12.85	2	12.35	12.35	1	705	0.14%
2022/07/18	2	12.10	2	12.05	12.20	0	637	0.00%
2022/07/15	2	11.55	0	0.00	11.50	2	580	0.34%
2022/07/14	0	0.00	1	11.55	11.55	-1	575	-0.17%
2022/06/30	0	12.30	0	0.00	12.05	0	556	0.00%
2022/06/16	10	13.30	0	0.00	13.20	10	555	1.80%
2022/06/13	0	0.00	5	14.10	13.95	-5	553	-0.90%
2022/06/07	6	14.17	2	14.00	14.00	4	554	0.72%
2022/06/06	2	14.00	0	0.00	14.30	2	503	0.40%
2022/06/02	0	0.00	1	13.50	13.70	-1	453	-0.22%
2022/05/30	1	13.10	23	12.95	13.10	-22	474	-4.64%
2022/05/24	0	0.00	1	12.30	12.35	-1	631	-0.16%
2022/05/23	0	0.00	2	12.25	12.35	-2	647	-0.31%
2022/05/19	2	12.05	0	0.00	12.00	2	700	0.29%
2022/05/17	0	0.00	1	12.00	12.00	-1	961	-0.10%
2022/05/12	1	11.80	0	0.00	11.75	1	1,060	0.09%
2022/05/11	0	0.00	1	12.25	12.20	-1	1,052	-0.10%
2022/05/05	0	0.00	8	13.33	13.35	-8	1,061	-0.75%
2022/05/04	0	0.00	1	13.30	13.30	-1	1,074	-0.09%
2022/04/27	0	0.00	3	13.03	13.05	-3	1,213	-0.25%
2022/04/25	0	0.00	13	13.50	13.50	-13	1,204	-1.08%
2022/04/20	0	0.00	1	13.80	13.80	-1	1,212	-0.08%
2022/04/14	3	14.30	0	0.00	14.00	3	1,234	0.24%
2022/04/13	5	14.05	9	14.02	14.00	-4	1,227	-0.33%
2022/04/11	2	13.75	1	13.70	13.65	1	1,219	0.08%
2022/04/08	0	0.00	10	13.80	13.90	-10	1,220	-0.82%
2022/04/07	0	0.00	1	13.80	13.75	-1	1,240	-0.08%
2022/04/06	0	0.00	2	14.00	14.00	-2	1,235	-0.16%
2022/04/01	2	14.15	0	0.00	14.00	2	1,234	0.16%
2022/03/31	2	13.95	0	0.00	13.90	2	1,227	0.16%
2022/03/29	0	0.00	3	14.10	14.10	-3	1,232	-0.24%
2022/03/28	2	13.85	1	13.95	13.95	1	1,228	0.08%
2022/03/25	2	14.00	1	14.05	14.00	1	1,226	0.08%
2022/03/23	0	0.00	1	14.30	14.15	-1	1,227	-0.08%
2022/03/21	0	0.00	1	14.10	14.10	-1	1,236	-0.08%
2022/03/18	0	0.00	1	14.10	14.10	-1	1,245	-0.08%
2022/03/16	0	0.00	1	13.95	13.95	-1	1,251	-0.08%
2022/03/08	0	0.00	1	13.85	13.85	-1	1,249	-0.08%
2022/03/04	0	0.00	1	14.90	14.70	-1	1,237	-0.08%
2022/03/03	0	0.00	11	14.76	14.75	-11	1,246	-0.88%
2022/03/02	0	0.00	1	14.65	14.55	-1	1,257	-0.08%
2022/03/01	8	14.76	17	14.81	14.80	-9	1,255	-0.72%
2022/02/25	13	14.95	62	15.00	14.90	-49	1,243	-3.94%
2022/02/24	82	15.29	20	15.27	14.75	62	1,217	5.09%
2022/02/23	3	14.85	9	14.82	14.85	-6	1,124	-0.53%
2022/02/22	6	14.63	13	14.54	14.55	-7	1,124	-0.62%
2022/02/21	3	15.13	7	15.09	15.05	-4	1,116	-0.36%
2022/02/18	12	15.85	2	15.55	15.45	10	1,099	0.91%
2022/02/17	15	15.33	8	15.64	15.60	7	1,014	0.69%
2022/02/16	19	14.76	0	0.00	14.65	19	875	2.17%
2022/02/15	23	14.56	10	14.75	14.75	13	839	1.55%
2022/02/14	0	0.00	40	14.20	14.05	-40	804	-4.97%
2022/02/10	3	14.30	33	14.26	14.35	-30	862	-3.48%
2022/02/09	0	0.00	3	14.25	14.25	-3	881	-0.34%
2022/02/08	20	14.15	0	0.00	14.20	20	899	2.22%
2022/02/07	3	14.10	0.2	14.05	14.10	2.8	947	0.29%
2022/01/26	5	14.10	5	13.90	13.90	0	958	0.00%
2022/01/25	50	14.10	15	14.13	14.05	35	961	3.64%
2022/01/24	3	13.90	3	14.20	14.20	0	970	0.00%
2022/01/20	2	14.65	0	0.00	14.90	2	956	0.21%
2022/01/14	0	0.00	50	14.03	14.00	-50	948	-5.27%
2022/01/13	0	0.00	1	14.15	14.20	-1	957	-0.10%
2022/01/10	0	0.00	2	14.10	14.20	-2	1,033	-0.19%
2022/01/07	2	13.85	0	0.00	13.95	2	1,053	0.19%
2022/01/05	2	14.05	3	14.18	14.15	-1	1,145	-0.09%
2022/01/04	1	14.15	0	0.00	14.15	1	1,243	0.08%
2021/12/30	31	14.38	2	14.45	14.65	29	1,802	1.61%
2021/12/27	3	14.35	3	14.30	14.40	0	2,328	0.00%
2021/12/24	22	14.26	1	14.25	14.35	21	2,418	0.87%
2021/12/21	0	0.00	5	14.25	14.20	-5	2,868	-0.17%
2021/12/20	0	0.00	15	14.36	14.40	-15	2,916	-0.51%
2021/12/15	0	0.00	3	14.20	14.10	-3	3,081	-0.10%
2021/12/14	2	13.95	1	14.10	14.05	1	3,198	0.03%
2021/12/13	2	14.10	0	0.00	14.15	2	3,361	0.06%
2021/12/07	0	0.00	37	14.53	14.50	-37	3,519	-1.05%
2021/12/02	1	14.05	0	0.00	14.10	1	3,607	0.03%
2021/11/30	0	0.00	3	14.28	14.40	-3	3,672	-0.08%
2021/11/29	7	13.74	2	13.80	13.80	5	3,739	0.13%
2021/11/26	24	14.31	0	0.00	14.15	24	3,759	0.64%
2021/11/25	3	14.55	0	0.00	14.60	3	3,793	0.08%
2021/11/24	2	14.55	0	0.00	14.65	2	4,008	0.05%
2021/11/23	7	14.62	0	0.00	14.60	7	4,093	0.17%
2021/11/22	0	0.00	3	14.85	14.70	-3	4,132	-0.07%
2021/11/19	1	14.75	0	0.00	14.75	1	4,173	0.02%
2021/11/18	0	0.00	8	15.10	15.00	-8	4,167	-0.19%
2021/11/17	1	14.60	0	0.00	14.75	1	4,160	0.02%
2021/11/16	15	14.70	0	0.00	14.70	15	4,169	0.36%
2021/11/15	3	14.87	0	0.00	14.85	3	4,185	0.07%
2021/11/11	0	0.00	1	15.15	15.05	-1	4,215	-0.02%
2021/11/10	3	15.02	0	0.00	15.05	3	4,242	0.07%
2021/11/09	1	15.00	3	15.07	15.15	-2	4,245	-0.05%
2021/11/08	0	0.00	2	15.60	15.55	-2	4,218	-0.05%
2021/11/04	0	0.00	1	15.85	15.50	-1	4,276	-0.02%
2021/11/03	1	14.90	1	15.05	15.00	0	4,246	0.00%
2021/10/28	0	0.00	53	15.44	15.40	-53	4,443	-1.19%
2021/10/27	23	14.94	7	14.90	15.00	16	4,481	0.36%
2021/10/26	22	15.14	0	0.00	15.10	22	4,510	0.49%
2021/10/25	11	15.59	0	0.00	15.40	11	4,535	0.24%
2021/10/22	1	15.55	0	0.00	15.50	1	4,702	0.02%
2021/10/21	1	15.65	1	15.95	15.65	0	5,053	0.00%
2021/10/20	1	15.65	17	15.82	15.95	-16	5,194	-0.31%
2021/10/19	11	15.51	1	15.40	15.35	10	5,412	0.18%
2021/10/18	2	15.50	8	15.53	15.35	-6	5,650	-0.11%
2021/10/15	10	15.85	2	16.05	15.70	8	6,051	0.13%
2021/10/14	9	15.89	7	15.93	15.70	2	6,395	0.03%
2021/10/13	6	16.13	0	0.00	15.95	6	6,591	0.09%
2021/10/12	2	17.20	6	16.79	16.65	-4	6,611	-0.06%
2021/10/08	7	17.64	7	17.81	17.60	0	6,614	0.00%
2021/10/07	8	17.74	11	17.55	18.00	-3	6,512	-0.05%
2021/10/05	10	17.11	11	16.78	16.75	-1	6,139	-0.02%
2021/10/04	10	17.07	15	17.12	16.90	-5	6,059	-0.08%
2021/10/01	7	16.24	7	16.19	16.10	0	5,951	0.00%
2021/09/30	1	16.85	6	16.87	17.10	-5	6,216	-0.08%
2021/09/29	18	17.04	8	16.92	16.80	10	6,197	0.16%
2021/09/28	3	16.78	8	16.70	17.15	-5	6,002	-0.08%
2021/09/27	2	16.13	3	16.03	15.90	-1	5,850	-0.02%
2021/09/24	1	16.10	2	16.05	15.80	-1	5,813	-0.02%
2021/09/22	3	16.72	7	16.48	16.55	-4	5,764	-0.07%
2021/09/17	1	16.20	3	16.37	16.30	-2	5,673	-0.04%
2021/09/16	11	16.50	4	16.65	16.80	7	5,559	0.13%
2021/09/15	5	15.86	5	15.84	15.80	0	5,395	0.00%
2021/09/14	1	15.35	3	15.48	15.30	-2	5,390	-0.04%
2021/09/13	8	15.53	5	15.43	15.50	3	5,398	0.06%
2021/09/10	2	14.65	0	0.00	14.65	2	5,390	0.04%
2021/09/08	2	14.90	5	14.69	14.50	-3	5,318	-0.06%
2021/09/07	2	14.90	0	0.00	14.75	2	5,322	0.04%
2021/09/06	4	15.45	1.4	15.36	15.30	2.6	5,296	0.05%
2021/09/03	2	16.15	1	16.10	16.10	1	5,282	0.02%
2021/09/02	8	16.87	7	17.00	16.55	1	5,263	0.02%
2021/09/01	3.4	16.38	2	16.40	16.40	1.4	5,188	0.03%
2021/08/30	8	16.96	9	16.99	17.15	-1	5,133	-0.02%
2021/08/27	2	16.30	16.6	16.23	16.35	-14.6	4,954	-0.29%
2021/08/26	10	15.00	40	14.99	14.90	-30	4,884	-0.61%
2021/08/24	0	0.00	100	14.00	14.00	-100	4,981	-2.01%
2021/08/19	2	14.10	0	0.00	13.85	2	5,010	0.04%
2021/08/18	100	14.50	0	0.00	14.80	100	4,979	2.01%
2021/08/17	0	0.00	5	14.40	14.35	-5	4,967	-0.10%
2021/08/16	20	15.05	0	0.00	14.90	20	4,975	0.40%
2021/08/13	3	15.65	0	0.00	15.40	3	5,043	0.06%
2021/08/12	10	15.65	0	0.00	16.05	10	5,098	0.20%
2021/08/11	1	15.50	0	0.00	15.50	1	5,101	0.02%
2021/08/10	3	15.97	0	0.00	16.00	3	5,071	0.06%
2021/08/09	5	16.20	0	0.00	16.00	5	5,072	0.10%
2021/08/06	11	16.45	11	16.76	16.30	0	5,095	0.00%
2021/08/05	40	16.74	5	17.06	16.55	35	5,111	0.68%
2021/08/04	9	17.76	0	0.00	17.55	9	5,124	0.18%
2021/08/03	4	18.06	0	0.00	17.65	4	5,141	0.08%
2021/08/02	1	17.90	2	17.95	18.00	-1	5,095	-0.02%
2021/07/30	0	0.00	4	18.20	18.10	-4	5,059	-0.08%
2021/07/29	10	18.50	10	18.70	18.50	0	5,034	0.00%
2021/07/28	14	18.59	30	18.55	18.50	-16	5,028	-0.32%
2021/07/27	49	19.63	29	20.31	18.75	20	4,915	0.41%
2021/07/26	21	18.54	12	18.85	19.30	9	4,613	0.20%
2021/07/23	9	19.32	12	19.49	19.10	-3	4,501	-0.07%
2021/07/22	14	19.26	27	18.83	19.30	-13	4,292	-0.30%
2021/07/21	28	18.53	34	18.30	18.05	-6	4,060	-0.15%
2021/07/20	18	17.29	14	17.72	18.00	4	3,715	0.11%
2021/07/19	8	16.14	7	16.36	16.40	1	3,389	0.03%
2021/07/16	6	15.04	5	15.28	14.95	1	3,241	0.03%
2021/07/15	2	14.83	6	15.09	15.00	-4	3,195	-0.13%
2021/07/14	0	0.00	1	14.40	14.40	-1	3,158	-0.03%
2021/07/13	20	13.99	220	13.81	13.70	-200	3,187	-6.27%	大賣/鉅額交易
2021/07/12	62	14.23	1	14.00	14.00	61	3,195	1.91%
2021/07/09	58	14.65	52	14.42	14.50	6	3,161	0.19%
2021/07/08	68	13.91	85	14.10	14.15	-17	3,071	-0.55%
2021/07/07	239	14.42	224.7	14.23	14.60	14.3	2,907	0.49%	大買/大賣/
2021/07/06	0	0.00	65	13.34	13.30	-65	2,571	-2.53%
2021/07/05	0	0.00	10	12.80	12.85	-10	2,533	-0.39%
2021/07/01	0	0.00	15	12.78	12.80	-15	2,548	-0.59%
2021/06/28	10	12.90	0	0.00	12.85	10	2,666	0.37%
2021/06/25	10	13.00	0	0.00	13.05	10	2,711	0.37%
2021/06/24	0	0.00	0	13.70	13.05	0	2,719	0.00%
2021/06/23	0	0.00	1	13.00	13.15	-1	2,722	-0.04%
2021/06/22	0	0.00	4	13.23	13.45	-4	2,700	-0.15%
2021/06/21	4	13.38	0	0.00	13.50	4	2,680	0.15%
2021/06/18	0	0.00	22	12.48	12.50	-22	2,634	-0.83%
2021/06/17	1	12.75	0	0.00	12.60	1	2,668	0.04%
2021/06/16	2	12.60	0	0.00	12.30	2	2,681	0.07%
2021/06/15	35	12.69	0	0.00	12.70	35	2,679	1.31%
2021/06/11	0	0.00	11	12.90	12.80	-11	2,688	-0.41%
2021/06/10	85	13.28	0	0.00	13.25	85	2,709	3.14%
2021/06/09	11	13.57	0	0.00	13.55	11	2,737	0.40%
2021/06/04	23	13.81	0	0.00	13.75	23	2,772	0.83%
2021/06/03	25	13.98	0	0.00	14.10	25	2,765	0.90%
2021/06/02	120	14.01	42	13.98	14.05	78	2,755	2.83%	大買/
2021/06/01	30	13.95	31	13.91	14.00	-1	2,699	-0.04%
2021/05/28	10	13.00	0	0.00	13.00	10	2,582	0.39%
2021/05/20	15	12.58	0	0.00	12.15	15	2,656	0.56%
2021/05/17	15	10.34	0	0.00	10.15	15	2,632	0.57%
2021/05/14	2	11.23	0	0.00	11.10	2	2,774	0.07%
2021/05/12	1	11.95	0	0.00	11.95	1	2,715	0.04%
2021/05/06	0	0.00	5	13.20	13.10	-5	2,614	-0.19%
2021/05/05	0	0.00	6	13.33	13.10	-6	2,594	-0.23%
2021/05/04	0	0.00	7	12.51	12.55	-7	2,545	-0.28%
2021/05/03	2	12.95	1	12.90	12.85	1	2,484	0.04%
2021/04/29	7	13.71	2	13.75	13.60	5	2,435	0.21%
2021/04/28	10	13.50	11	13.45	13.50	-1	2,396	-0.04%
2021/04/27	18	13.16	1	13.10	13.25	17	2,372	0.72%
2021/04/26	21	13.40	10	13.80	13.35	11	2,349	0.47%
2021/04/22	0	0.00	1	13.15	12.80	-1	2,242	-0.04%
2021/04/21	4	12.88	5	12.89	12.80	-1	2,163	-0.05%
2021/04/20	8	13.06	0	0.00	12.70	8	2,122	0.38%
2021/04/19	0	0.00	3	12.53	12.85	-3	2,066	-0.15%
2021/04/14	0	0.00	5	11.75	11.75	-5	1,935	-0.26%
2021/04/06	0	0.00	0.6	12.30	12.15	-0.6	1,907	-0.03%
2021/03/31	0	0.00	10	12.40	12.30	-10	1,829	-0.55%
2021/03/30	5	12.35	1	12.30	12.10	4	1,794	0.22%
2021/03/23	0	0.00	5	11.90	11.70	-5	1,761	-0.28%
2021/03/22	0	0.00	3	11.98	12.00	-3	1,757	-0.17%
2021/03/19	0	0.00	10	11.80	11.90	-10	1,737	-0.58%
2021/03/17	1	11.70	2	11.70	11.70	-1	1,731	-0.06%
2021/03/10	0	0.00	4	11.40	11.40	-4	1,702	-0.23%
2021/03/09	0	0.00	8	11.10	11.30	-8	1,750	-0.46%
2021/03/05	1	11.00	0	0.00	11.00	1	2,149	0.05%
2021/03/04	0	12.25	2	11.10	11.10	-2	2,333	-0.09%
2021/03/03	2	11.00	1	11.05	11.15	1	2,380	0.04%
2021/03/02	1	11.30	1	11.55	11.00	0	2,452	0.00%
2021/02/26	10	11.18	2	11.10	11.25	8	2,431	0.33%
2021/02/25	0	0.00	2	11.15	11.30	-2	2,403	-0.08%
2021/02/23	5	11.02	33	11.01	10.95	-28	2,326	-1.20%
2021/02/22	14	10.99	6	10.83	11.00	8	2,302	0.35%
2021/02/18	3	10.28	2	10.25	10.20	1	2,211	0.05%
2021/02/17	4	10.30	3	10.25	10.30	1	2,250	0.04%
2021/02/05	15	10.88	0	0.00	10.80	15	2,201	0.68%
2021/01/25	0	0.00	4	9.99	10.00	-4	1,952	-0.20%
2021/01/14	0	0.00	14	10.00	10.00	-14	1,909	-0.73%
2021/01/13	2	9.97	0	0.00	10.00	2	1,904	0.11%
2021/01/12	12	9.97	10	10.00	10.00	2	1,900	0.11%
2021/01/11	1	10.00	7	10.01	10.10	-6	1,885	-0.32%
2021/01/07	0	0.00	1	10.10	10.05	-1	1,857	-0.05%
2021/01/06	0	0.00	15	10.28	10.05	-15	1,851	-0.81%
2021/01/05	1	10.35	5	10.35	10.30	-4	1,841	-0.22%
2020/12/31	0	0.00	3	10.25	10.20	-3	1,804	-0.17%
2020/12/28	8	10.33	2	10.20	10.40	6	1,822	0.33%
2020/12/25	1	10.05	0	0.00	10.10	1	2,034	0.05%
2020/12/24	10	10.00	28	10.00	9.99	-18	2,043	-0.88%
2020/12/23	15	10.00	72	9.99	9.96	-57	2,037	-2.80%
2020/12/22	2	10.13	0	0.00	10.05	2	2,027	0.10%
2020/12/21	6	10.18	0	0.00	10.10	6	2,002	0.30%
2020/12/18	1	10.20	0	0.00	10.20	1	1,998	0.05%
2020/12/14	1	10.40	0	0.00	10.50	1	1,940	0.05%
2020/12/11	0	0.00	3	10.32	10.25	-3	1,934	-0.16%
2020/12/09	1	10.80	1	10.75	10.65	0	1,902	0.00%
2020/12/08	0	0.00	2	10.60	10.65	-2	1,909	-0.10%
2020/12/07	1	10.95	2	10.55	10.65	-1	1,903	-0.05%
2020/12/04	0	0.00	2	10.93	10.90	-2	1,873	-0.11%
2020/12/03	2	10.78	1	10.70	10.70	1	1,833	0.05%
2020/12/02	3	11.27	5	11.32	11.15	-2	1,766	-0.11%
2020/12/01	155	11.82	10	12.17	11.65	145	1,673	8.67%	大買/鉅額交易
2020/11/30	0	0.00	2	11.33	11.60	-2	1,338	-0.15%
2020/11/27	0	0.00	13	10.43	10.55	-13	1,141	-1.14%
2020/11/26	11	10.43	0	0.00	10.35	11	1,084	1.01%
2020/11/24	0	0.00	3	9.88	9.88	-3	982	-0.31%
2020/11/20	0	0.00	5	9.80	9.78	-5	975	-0.51%
2020/11/19	3	9.93	0	0.00	9.86	3	972	0.31%
2020/11/16	5	10.05	2	10.10	10.05	3	958	0.31%
2020/11/11	2	9.78	4	9.95	9.80	-2	897	-0.22%
2020/11/10	0	0.00	14	10.17	9.95	-14	867	-1.61%
2020/11/02	0	0.00	1	9.41	9.40	-1	812	-0.12%
2020/10/21	0	0.00	1	9.60	9.61	-1	886	-0.11%
2020/10/20	0	0.00	1	9.46	9.52	-1	898	-0.11%
2020/10/19	0	0.00	3	9.41	9.43	-3	901	-0.33%
2020/10/15	1	9.40	0	0.00	9.39	1	927	0.11%
2020/10/14	1	9.36	1	9.50	9.39	0	954	0.00%
2020/10/13	2	9.31	0	0.00	9.35	2	981	0.20%
2020/10/12	3	9.57	0	9.50	9.45	3	985	0.30%
2020/10/08	1	9.92	0	0.00	9.91	1	979	0.10%
2020/10/06	3	10.03	3	10.00	9.97	0	1,015	0.00%
2020/10/05	9	10.00	8	9.92	10.00	1	1,031	0.10%
2020/09/30	0	0.00	2	10.65	10.20	-2	1,051	-0.19%
2020/09/18	0	0.00	1	9.78	9.75	-1	1,021	-0.10%
2020/09/16	1	9.58	0	10.40	9.68	1	1,114	0.09%
2020/09/11	0	0.00	5	9.96	9.71	-5	1,196	-0.42%
2020/09/09	2	9.45	2	9.44	9.47	0	1,177	0.00%
2020/09/08	0	0.00	10	9.47	9.36	-10	1,193	-0.84%
2020/09/07	0	0.00	1	9.50	9.45	-1	1,210	-0.08%
2020/09/04	2	9.12	1	9.24	9.19	1	1,230	0.08%
2020/09/03	1	9.07	0	0.00	9.07	1	1,260	0.08%
2020/09/02	0	0.00	1	9.27	9.22	-1	1,295	-0.08%
2020/08/31	1	9.36	0	0.00	9.36	1	1,460	0.07%
2020/08/17	0	0.00	6	9.85	9.81	-6	2,107	-0.28%
2020/08/14	1	9.83	10	9.80	9.83	-9	2,112	-0.43%
2020/08/10	1	10.10	0	0.00	10.05	1	2,134	0.05%
2020/08/07	2	9.96	0	0.00	9.96	2	2,167	0.09%
2020/08/06	0	0.00	3	9.99	10.00	-3	2,202	-0.14%
2020/08/05	0	0.00	2	10.00	10.00	-2	2,219	-0.09%
2020/08/04	1	9.91	0	0.00	9.93	1	2,261	0.04%
2020/08/03	5	9.92	1	9.90	9.87	4	2,266	0.18%
2020/07/31	1	10.15	0	0.00	10.05	1	2,262	0.04%
2020/07/27	6	10.01	1	10.15	9.82	5	2,264	0.22%
2020/07/24	5	10.59	0	0.00	10.60	5	2,219	0.23%
2020/07/20	1	11.25	0	0.00	11.35	1	2,191	0.05%
2020/07/17	1	11.10	2	11.10	10.80	-1	2,164	-0.05%
2020/07/16	0	0.00	8	10.80	10.70	-8	2,143	-0.37%
2020/07/15	0	0.00	1	11.10	10.80	-1	2,143	-0.05%
2020/07/13	0	0.00	3	10.98	11.05	-3	2,146	-0.14%
2020/07/10	11	10.80	0	0.00	10.80	11	2,135	0.52%
2020/07/09	10	10.85	2	11.10	10.75	8	2,118	0.38%
2020/07/08	1	11.10	6	11.05	11.15	-5	2,077	-0.24%
2020/07/07	10	11.30	4	11.40	11.25	6	2,051	0.29%
2020/07/06	0	0.00	1	11.45	11.50	-1	2,052	-0.05%
2020/07/03	0	0.00	12	11.63	11.50	-12	2,050	-0.59%
2020/06/30	2	12.10	0	0.00	11.75	2	2,003	0.10%
2020/06/29	0	0.00	5	11.95	11.55	-5	1,970	-0.25%
2020/06/24	10	11.88	0	0.00	11.80	10	1,929	0.52%
2020/06/23	1	12.00	0	0.00	11.65	1	1,900	0.05%
2020/06/22	3	11.85	5	11.55	11.90	-2	1,852	-0.11%
2020/06/19	2	11.30	0	0.00	11.15	2	1,798	0.11%
2020/06/18	10	11.25	0	0.00	11.30	10	1,794	0.56%
2020/06/17	0	0.00	5	11.55	11.45	-5	1,784	-0.28%
2020/06/16	0	0.00	2	11.50	11.50	-2	1,784	-0.11%
2020/06/10	7	11.86	5	12.00	12.00	2	1,870	0.11%
2020/06/09	0	0.00	2	12.35	12.15	-2	1,865	-0.11%
2020/06/08	0	0.00	20	12.22	12.55	-20	1,836	-1.09%
2020/06/05	7	11.70	12	11.74	11.70	-5	1,704	-0.29%
2020/06/04	5	11.68	23	11.52	11.55	-18	1,709	-1.05%
2020/06/03	5	12.05	6	11.71	11.80	-1	1,714	-0.06%
2020/06/02	9	12.04	8	12.13	12.00	1	1,687	0.06%
2020/06/01	20	11.95	6	11.83	11.80	14	1,613	0.87%
2020/05/29	4	11.46	17	11.59	11.60	-13	1,575	-0.83%
2020/05/28	14	11.58	14	11.40	11.20	0	1,523	0.00%
2020/05/27	11	11.20	10	11.27	11.35	1	1,348	0.07%
2020/05/26	3	10.25	0	0.00	10.35	3	1,248	0.24%
2020/05/25	0	0.00	25	9.81	9.90	-25	1,220	-2.05%
2020/05/22	1	9.17	0	0.00	9.22	1	1,197	0.08%
2020/05/19	0	0.00	1	9.36	9.49	-1	1,261	-0.08%
2020/05/15	1	9.56	1	9.85	9.55	0	1,268	0.00%
2020/05/14	5	9.81	0	0.00	9.62	5	1,282	0.39%
2020/05/13	3	10.10	13	10.10	10.15	-10	1,289	-0.78%
2020/05/12	4	9.53	0	0.00	9.65	4	1,329	0.30%
2020/04/17	4	8.66	0	0.00	8.41	4	1,888	0.21%
2020/04/08	0	0.00	1	7.83	7.77	-1	1,914	-0.05%
2020/04/07	0	0.00	1	7.54	7.54	-1	1,915	-0.05%
2020/04/01	0	0.00	2	7.35	7.37	-2	1,930	-0.10%
2020/03/31	0	0.00	0.5	7.30	7.21	-0.5	1,930	-0.03%
2020/03/30	1	7.13	0	0.00	7.14	1	1,936	0.05%
2020/03/27	0	0.00	1	7.46	7.32	-1	1,946	-0.05%
2020/03/24	0	0.00	1	7.01	6.87	-1	2,038	-0.05%
2020/03/18	15	6.99	0	0.00	7.59	15	2,103	0.71%
2020/03/16	4	7.57	3	7.83	7.40	1	2,046	0.05%
2020/03/13	4	7.60	3	7.70	7.80	1	2,063	0.05%
2020/03/12	1	8.11	4	8.10	8.36	-3	2,099	-0.14%
2020/03/10	0	0.00	1	8.70	8.60	-1	2,329	-0.04%
2020/03/09	2	8.90	0	0.00	8.86	2	2,317	0.09%
2020/03/05	0	0.00	1	9.24	9.45	-1	2,357	-0.04%
2020/03/04	0	0.00	2	9.16	9.16	-2	2,418	-0.08%
2020/03/03	3	9.77	0	0.00	9.60	3	2,507	0.12%
2020/03/02	1	9.82	15	9.81	9.72	-14	2,500	-0.56%
2020/02/27	21	9.85	15	9.88	9.88	6	2,506	0.24%
2020/02/26	9	9.90	0	0.00	9.86	9	2,531	0.36%
2020/02/21	33	10.65	0	0.00	10.45	33	3,068	1.08%
2020/02/19	1	10.65	0	0.00	10.60	1	3,088	0.03%
2020/02/17	1	10.85	2	10.80	10.70	-1	3,392	-0.03%
2020/02/14	2	11.55	32	11.60	11.35	-30	3,528	-0.85%
2020/02/13	64	11.69	32	11.66	11.70	32	3,659	0.87%
2020/02/12	1	10.45	0	0.00	10.65	1	3,655	0.03%
2020/02/11	2	10.30	0	0.00	10.30	2	3,664	0.05%
2020/02/10	0	0.00	34	10.17	10.10	-34	3,703	-0.92%
2020/02/07	0	0.00	5	10.35	10.30	-5	3,746	-0.13%
2020/02/06	2	10.30	1	10.40	10.35	1	3,845	0.03%
2020/02/05	1	10.35	0	0.00	10.35	1	3,948	0.03%
2020/02/04	2	10.43	22	10.54	10.30	-20	4,005	-0.50%
2020/01/31	6	10.80	2	11.00	10.90	4	4,086	0.10%
2020/01/20	4	13.39	0	0.00	13.10	4	4,083	0.10%
2020/01/17	40	13.66	0	0.00	13.25	40	4,080	0.98%
2020/01/14	4	13.76	0	0.00	13.75	4	4,093	0.10%
2020/01/13	0	0.00	3	13.75	14.15	-3	4,181	-0.07%
2020/01/09	1	13.30	3	13.25	13.30	-2	4,086	-0.05%
2020/01/08	1	13.15	0	0.00	13.15	1	4,074	0.02%
2020/01/07	0	0.00	3	13.50	13.60	-3	4,076	-0.07%
2020/01/06	1	13.60	0	0.00	13.65	1	4,093	0.02%
2020/01/02	1	13.80	2	13.95	13.95	-1	4,102	-0.02%
2019/12/31	3	14.12	0	0.00	13.90	3	4,110	0.07%
2019/12/27	0	0.00	3	14.30	14.45	-3	4,137	-0.07%
2019/12/26	1	14.60	0	0.00	14.55	1	4,144	0.02%
2019/12/25	1	14.75	0	0.00	14.75	1	4,174	0.02%
2019/12/23	2	14.98	1	15.00	14.90	1	4,174	0.02%
2019/12/20	1	15.15	1	15.25	15.20	0	4,165	0.00%
2019/12/19	4	15.43	0	0.00	15.55	4	4,147	0.10%
2019/12/18	1	15.00	5	15.35	15.45	-4	4,052	-0.10%
2019/12/17	1	15.05	1	15.40	15.05	0	4,031	0.00%
2019/12/16	1	14.85	2	14.88	15.00	-1	3,982	-0.03%
2019/12/12	5	14.97	206	14.95	14.90	-201	3,934	-5.11%	大賣/鉅額交易
2019/12/11	2	14.93	1	15.05	14.85	1	3,901	0.03%
2019/12/10	2	15.40	92	15.19	15.30	-90	3,857	-2.33%
2019/12/09	7	15.71	3	15.75	15.30	4	3,830	0.10%
2019/12/06	9	15.57	6	15.64	15.60	3	3,763	0.08%
2019/12/05	210	15.39	6	15.32	15.10	204	3,629	5.62%	大買/鉅額交易
2019/12/04	0	0.00	20	14.40	14.35	-20	3,494	-0.57%
2019/12/03	0	0.00	60	14.62	14.55	-60	3,480	-1.72%
2019/12/02	90	14.99	0	0.00	14.45	90	3,458	2.60%
2019/11/29	1	15.10	203	15.10	15.10	-202	3,390	-5.96%	大賣/鉅額交易
2019/11/28	201	14.95	11	14.94	15.05	190	3,305	5.75%	大買/鉅額交易
2019/11/27	0	0.00	5	13.90	14.00	-5	3,184	-0.16%
2019/11/25	1	13.90	0	0.00	13.80	1	3,155	0.03%
2019/11/22	0	0.00	11	13.97	13.85	-11	3,118	-0.35%
2019/11/21	18	13.63	33	13.67	13.85	-15	2,901	-0.52%
2019/11/20	12	13.05	8	13.20	13.05	4	2,652	0.15%
2019/11/18	0	0.00	1	14.15	14.15	-1	2,507	-0.04%
2019/11/15	20	14.25	3	14.30	14.35	17	2,465	0.69%
2019/11/14	3	15.70	56	15.67	14.85	-53	2,313	-2.29%
2019/11/13	1	15.80	7	15.66	15.85	-6	2,139	-0.28%
2019/11/12	15	14.80	45	14.95	15.05	-30	1,984	-1.51%
2019/11/11	3	14.40	2	14.00	14.25	1	1,807	0.06%
2019/11/08	12	13.93	0	0.00	14.00	12	1,737	0.69%
2019/11/07	1	13.85	0	0.00	14.00	1	1,720	0.06%
2019/11/06	50	13.75	1	13.95	14.10	49	1,711	2.86%
2019/11/05	0	0.00	61	13.89	13.95	-61	1,667	-3.66%
2019/11/04	2	14.10	10	13.85	14.00	-8	1,572	-0.51%
2019/11/01	51	13.15	1	13.45	13.15	50	1,447	3.45%
2019/10/31	1	12.80	1	13.10	13.05	0	1,391	0.00%
2019/10/30	0	0.00	228	12.07	12.50	-228	1,329	-17.16%	大賣/鉅額交易
2019/10/28	77	12.17	16	12.19	12.20	61	1,253	4.87%
2019/10/24	0	0.00	70	12.11	12.20	-70	1,275	-5.49%
2019/10/23	2	12.05	0	0.00	12.05	2	1,230	0.16%
2019/10/22	1	11.10	2	11.20	11.25	-1	1,103	-0.09%
2019/10/21	51	11.05	96	11.02	11.05	-45	1,024	-4.39%
2019/10/18	0	0.00	5	10.10	10.05	-5	938	-0.53%
2019/10/14	0	0.00	3	9.89	9.90	-3	902	-0.33%
2019/10/07	1	9.49	0	0.00	9.50	1	843	0.12%
2019/10/02	0	0.00	1	9.30	9.55	-1	754	-0.13%
2019/10/01	2	9.26	1	9.43	9.25	1	732	0.14%
2019/09/27	1	8.88	1	8.97	8.97	0	698	0.00%
2019/09/26	0	0.00	1	8.72	8.77	-1	690	-0.14%
2019/09/25	0	0.00	2	8.56	8.56	-2	687	-0.29%
2019/08/30	0	0.00	10	8.10	8.08	-10	882	-1.13%
2019/08/26	5	7.94	0	0.00	7.95	5	930	0.54%
2019/08/21	1	8.25	0	0.00	8.26	1	941	0.11%
2019/08/16	0	0.00	1	8.57	8.53	-1	975	-0.10%
2019/08/15	6	8.53	0	0.00	8.50	6	996	0.60%
2019/08/14	1	8.71	0	0.00	8.70	1	1,006	0.10%
2019/08/13	0	0.00	1	8.88	8.83	-1	1,006	-0.10%
2019/08/08	2	8.73	0	0.00	8.67	2	1,005	0.20%
2019/08/07	0	0.00	1	9.43	9.19	-1	965	-0.10%
2019/08/06	0	0.00	1	8.88	9.37	-1	955	-0.10%
2019/08/01	1	9.25	0	0.00	9.37	1	973	0.10%
2019/07/31	0	0.00	1	9.85	9.82	-1	937	-0.11%
2019/07/30	11	9.97	0	0.00	9.81	11	930	1.18%
2019/07/29	70	10.11	1	10.10	9.90	69	916	7.53%
2019/07/26	100	9.67	0	0.00	9.84	100	865	11.55%
2019/07/25	65	9.37	0	0.00	9.40	65	817	7.95%
2019/07/23	2	9.42	3	9.36	9.20	-1	796	-0.13%
2019/07/22	0	0.00	1	9.36	9.25	-1	779	-0.13%
2019/07/19	0	0.00	2	8.81	8.76	-2	736	-0.27%
2019/07/18	0	0.00	3	8.54	8.55	-3	705	-0.43%
2019/07/17	0	0.00	1	8.46	8.44	-1	697	-0.14%
2019/07/11	0	0.00	1	8.43	8.42	-1	695	-0.14%
2019/07/09	0	0.00	1	8.35	8.31	-1	686	-0.15%
2019/07/08	1	8.17	0	0.00	8.25	1	689	0.15%
2019/07/05	4	8.37	0	0.00	8.26	4	684	0.58%
2019/07/04	1	8.47	0	0.00	8.42	1	673	0.15%
2019/07/03	1	8.51	0	0.00	8.53	1	668	0.15%
2019/07/02	1	8.52	0	0.00	8.58	1	670	0.15%
2019/07/01	0	0.00	2	8.64	8.65	-2	665	-0.30%
2019/06/27	0	0.00	1	8.68	8.69	-1	662	-0.15%
2019/06/25	1	8.57	1	8.74	8.66	0	665	0.00%
2019/06/24	0	0.00	3	8.52	8.65	-3	676	-0.44%
2019/06/20	3	8.56	1	8.70	8.50	2	661	0.30%
2019/06/19	1	8.87	0	0.00	8.88	1	635	0.16%
2019/06/18	0	0.00	25	8.88	8.98	-25	628	-3.98%
2019/06/14	0	0.00	1	8.89	8.89	-1	578	-0.17%
2019/06/13	1	8.70	3	8.78	8.67	-2	557	-0.36%
2019/06/12	3	8.53	0	0.00	8.56	3	539	0.56%
2019/06/11	1	8.53	0	0.00	8.52	1	530	0.19%
2019/06/05	0	0.00	1	8.42	8.43	-1	489	-0.20%
2019/06/04	0	0.00	10	8.46	8.42	-10	476	-2.10%
2019/06/03	0	0.00	10	8.39	8.41	-10	472	-2.11%
2019/05/31	0	0.00	11	8.32	8.35	-11	463	-2.37%
2019/05/30	0	0.00	20	8.30	8.31	-20	454	-4.40%
2019/05/27	0	0.00	1	8.21	8.28	-1	433	-0.23%
2019/05/23	0	0.00	4	8.16	8.15	-4	406	-0.99%
2019/05/22	2	8.03	17	8.14	8.14	-15	387	-3.87%
2019/05/21	0	0.00	40	7.95	8.00	-40	359	-11.13%
2019/05/17	0	0.00	1	7.74	7.67	-1	333	-0.30%
2019/05/14	2	7.72	0	0.00	7.73	2	320	0.62%
2019/05/13	1	7.78	0	0.00	7.73	1	325	0.31%
2019/05/09	0	0.00	5	7.99	7.85	-5	350	-1.43%
2019/05/07	0	0.00	2	7.68	7.64	-2	338	-0.59%
2019/05/03	2	7.52	2	7.67	7.70	0	328	0.00%
2019/04/10	0	0.00	1	7.64	7.67	-1	282	-0.35%
2019/04/09	0	0.00	4	7.73	7.68	-4	280	-1.43%
2019/04/03	0	0.00	2	7.60	7.61	-2	269	-0.74%
2019/04/02	0	7.64	0	0.00	7.57	0	263	0.00%
2019/04/01	2	7.51	0	0.00	7.52	2	258	0.77%
2019/03/12	1	7.38	0	0.00	7.39	1	240	0.42%
2019/03/11	1	7.40	95	7.36	7.37	-94	246	-38.07%
2019/03/04	0	0.00	20	7.35	7.43	-20	366	-5.45%
2019/02/27	0	0.00	81	7.35	7.35	-81	400	-20.24%
2019/02/25	0	0.00	49	7.33	7.42	-49	415	-11.81%
2019/02/21	15	7.36	0	0.00	7.39	15	419	3.57%
2019/02/11	1	7.36	0	0.00	7.39	1	423	0.24%
2019/01/29	1	7.34	0	0.00	7.60	1	391	0.26%
2019/01/15	0	0.00	1	7.24	7.30	-1	409	-0.24%
2019/01/11	5	7.18	0	0.00	7.18	5	412	1.21%
2019/01/08	0	0.00	2	7.26	7.26	-2	417	-0.48%
2019/01/07	1	7.24	0	0.00	7.20	1	418	0.24%
2019/01/04	0	0.00	2	7.15	7.15	-2	420	-0.48%
2018/12/27	3	7.22	0	0.00	7.19	3	447	0.67%
2018/12/21	0	0.00	2	7.25	7.34	-2	453	-0.44%
2018/12/10	1	7.44	0	0.00	7.37	1	441	0.23%
2018/12/05	0	0.00	1	7.60	7.55	-1	431	-0.23%
2018/11/30	0	0.00	2	7.65	7.66	-2	411	-0.49%
2018/11/28	2	7.69	4	7.80	7.80	-2	380	-0.53%
2018/11/27	5	7.61	4	7.72	7.85	1	341	0.29%
2018/11/26	4	7.24	0	0.00	7.19	4	281	1.42%
2018/10/25	0	0.00	1	6.41	6.45	-1	196	-0.51%
2018/10/24	0	0.00	47	6.61	6.56	-47	194	-24.16%
2018/10/16	1	6.64	0	0.00	6.73	1	192	0.52%
2018/10/08	0	0.00	5	7.13	7.12	-5	170	-2.94%
2018/10/04	0	0.00	8	7.23	7.19	-8	164	-4.87%
2018/09/28	0	0.00	10	7.23	7.21	-10	167	-5.96%
2018/09/27	0	0.00	10	7.20	7.20	-10	168	-5.94%
2018/09/14	3	7.15	0	0.00	7.16	3	196	1.53%
2018/09/07	0	0.00	4	7.23	7.23	-4	215	-1.85%
2018/09/04	2	7.34	1	7.34	7.34	1	223	0.45%
2018/08/30	15	7.35	0	0.00	7.34	15	236	6.33%
2018/08/29	10	7.36	0	0.00	7.37	10	245	4.07%
2018/08/28	22	7.38	0	0.00	7.38	22	249	8.83%
2018/08/27	1	7.39	0	0.00	7.38	1	250	0.40%
2018/08/23	0	0.00	4	7.70	7.70	-4	246	-1.63%
2018/08/21	1	7.64	0	0.00	7.64	1	248	0.40%
2018/08/10	0	0.00	16	7.73	7.74	-16	262	-6.09%
2018/08/02	0	0.00	76	7.70	7.71	-76	273	-27.80%
2018/07/31	2	7.79	0	0.00	7.80	2	273	0.73%
2018/07/24	1	7.67	0	0.00	7.65	1	262	0.38%
2018/07/20	1	7.68	0	0.00	7.68	1	261	0.38%
2018/07/18	0	0.00	3	7.70	7.70	-3	268	-1.12%
2018/07/13	2	7.72	0	0.00	7.72	2	268	0.75%
2018/06/14	10	7.83	0	0.00	7.80	10	350	2.85%
2018/06/05	0	0.00	2	7.89	7.91	-2	361	-0.55%
2018/06/04	2	7.83	3	7.85	7.86	-1	357	-0.28%
2018/06/01	2	7.81	0	0.00	7.81	2	356	0.56%
2018/05/30	2	7.81	0	0.00	7.81	2	355	0.56%
2018/05/28	2	7.87	0	0.00	7.83	2	356	0.56%
2018/05/24	5	7.86	2	7.82	7.85	3	353	0.85%
2018/05/23	1	7.81	0	0.00	7.82	1	355	0.28%
2018/05/22	2	7.81	0	0.00	7.80	2	357	0.56%
2018/05/11	1	7.79	0	0.00	7.79	1	381	0.26%
2018/05/08	2	7.77	0	0.00	7.78	2	384	0.52%
2018/04/03	0	0.00	10	8.07	8.10	-10	568	-1.76%
2018/03/30	0	0.00	6	7.76	7.76	-6	508	-1.18%
2018/03/27	0	0.00	0	7.77	7.75	0	502	-0.01%
2018/03/23	1	7.90	0	0.00	7.87	1	481	0.21%
2018/01/25	1	8.21	0	0.00	8.19	1	456	0.22%
2018/01/18	3	8.20	23	8.30	8.36	-20	362	-5.52%