志信 (2611)-華南永昌-大安券商分點個股進出

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

志信

(2611)

可現股當沖

股價
27.65
漲跌
▲2.50
漲幅
+9.94%
成交量
22,462張
產業
上市航運類股
231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

志信 (2611)籌碼相關－華南永昌-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安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
2024/04/26	43	27.65	5	27.33	27.65	38	4,583	0.83%
2024/04/25	10	25.45	10	25.01	25.15	0	4,234	0.00%
2024/04/23	0	0.00	0	24.90	24.70	0	4,157	0.00%
2024/04/22	16	25.09	15.1	24.78	24.50	0.9	4,141	0.02%
2024/04/19	10	24.65	12	24.99	24.60	-2	4,050	-0.05%
2024/04/18	4	24.83	2.1	25.09	24.70	2	4,034	0.05%
2024/04/17	10	24.65	10.1	24.90	24.60	-0.1	4,003	0.00%
2024/04/15	1	23.70	0	0.00	23.70	1	3,941	0.03%
2024/04/12	0	0.00	3	23.62	23.90	-3	4,022	-0.07%
2024/04/11	6	23.75	6	23.71	23.60	0	4,491	0.00%
2024/04/10	2	24.05	0	0.00	23.70	2	4,730	0.04%
2024/04/09	3	24.13	0	0.00	24.00	3	4,726	0.06%
2024/04/03	0	0.00	3.1	23.60	23.60	-3.1	4,670	-0.07%
2024/04/02	0	0.00	3	23.50	23.70	-3	4,678	-0.06%
2024/03/28	6	23.70	0	0.00	23.70	6	4,702	0.13%
2024/03/25	2	24.20	3	24.35	23.80	-1	4,720	-0.02%
2024/03/22	0	0.00	1	24.00	24.20	-1	4,686	-0.02%
2024/03/20	0	0.00	7	24.50	24.70	-7	4,576	-0.15%
2024/03/19	27	24.75	27	24.55	24.75	0	4,482	0.00%
2024/03/18	3	25.17	6.5	24.43	24.35	-3.5	4,221	-0.08%
2024/03/15	6	24.04	2	24.25	24.50	4	3,899	0.10%
2024/03/14	0	0.00	0.3	22.70	22.70	-0.3	3,454	-0.01%
2024/03/13	13	20.67	15	20.49	20.65	-2	3,496	-0.06%
2024/03/12	20	19.40	20	19.55	19.65	0	3,423	0.00%
2024/03/11	15	18.57	17	18.83	19.40	-2	3,704	-0.05%
2024/03/08	13	18.55	39.2	18.28	18.55	-26.2	3,826	-0.69%
2024/03/07	8	17.64	8	17.75	17.70	0	3,805	0.00%
2024/03/06	0	0.00	5	17.65	17.65	-5	3,831	-0.13%
2024/03/05	13	17.88	10	17.70	17.80	3	3,818	0.08%
2024/03/01	0.1	17.60	0	0.00	17.50	0.1	3,792	0.00%
2024/02/29	27	17.80	0	0.00	17.65	27	3,792	0.71%
2024/02/26	2	17.45	2	17.35	17.40	0	3,759	0.00%
2024/02/23	3	17.30	3.2	17.63	17.30	-0.2	3,747	-0.01%
2024/02/21	2	17.25	2	17.70	17.50	0	3,696	0.00%
2024/02/20	20	16.88	20	16.81	16.85	0	3,628	0.00%
2024/02/15	0	0.00	1	16.00	15.90	-1	3,622	-0.03%
2024/02/05	0	0.00	0.2	16.00	15.75	-0.2	3,638	0.00%
2024/02/01	4	16.45	4	16.55	16.55	0	3,594	0.00%
2024/01/18	0	0.00	0.2	17.05	16.95	-0.2	3,477	-0.01%
2024/01/15	0	0.00	1	17.80	17.60	-1	3,405	-0.03%
2024/01/12	8	17.64	8	17.68	17.50	0	3,384	0.00%
2024/01/11	2	17.30	2	17.35	17.40	0	3,320	0.00%
2024/01/10	0	0.00	0.2	16.80	17.15	-0.2	3,283	-0.01%
2024/01/09	1	16.85	1	17.35	17.40	0	3,243	0.00%
2024/01/08	4	17.89	3	17.65	17.65	1	3,176	0.03%
2024/01/05	41	18.66	39	18.94	18.35	2	3,066	0.07%
2024/01/04	16	17.59	24	17.88	18.50	-8	2,534	-0.32%
2024/01/03	0.1	16.95	0	0.00	16.85	0.1	2,276	0.00%
2024/01/02	8	17.24	3	16.80	16.70	5	2,260	0.22%
2023/12/28	1	16.40	0	0.00	16.60	1	2,210	0.05%
2023/12/27	0	0.00	1	16.85	16.60	-1	2,179	-0.05%
2023/12/25	2	16.53	0	0.00	16.20	2	2,130	0.09%
2023/12/22	18	17.17	17	17.14	17.10	1	2,074	0.05%
2023/12/21	1.1	16.76	3	17.12	17.10	-2	2,002	-0.10%
2023/12/20	0	0.00	2	16.60	16.70	-2	1,914	-0.10%
2023/12/19	22	16.56	22	16.35	16.30	0	1,885	0.00%
2023/12/18	71	17.31	71	16.59	16.65	0	1,844	0.00%
2023/12/13	3	16.98	3	17.00	16.70	0	1,718	0.00%
2023/12/12	12	17.17	10	16.75	16.75	2	1,710	0.12%
2023/12/11	0	0.00	60	16.89	16.90	-60	1,675	-3.58%
2023/12/08	63	17.27	11	17.13	17.20	52	1,628	3.19%
2023/12/07	3.2	17.17	15	17.03	16.85	-11.8	1,518	-0.78%
2023/12/06	132	17.66	128	17.68	18.00	4	1,394	0.29%	大買/大賣/
2023/12/05	32	17.62	18.3	17.55	17.75	13.7	1,007	1.36%
2023/12/04	10	15.40	12	16.15	16.15	-2	763	-0.26%
2023/12/01	2	14.55	5.5	14.61	14.70	-3.5	646	-0.55%
2023/11/30	1	14.15	2	14.25	14.15	-1	596	-0.16%
2023/11/29	0.1	14.15	0	0.00	14.15	0.1	587	0.01%
2023/11/28	4	14.50	3	14.25	14.15	1	578	0.17%
2023/11/27	0	14.00	0	0.00	13.90	0	557	0.00%
2023/11/22	0	0.00	0.1	13.70	13.55	-0.1	517	-0.02%
2023/11/21	1	13.65	0	0.00	13.65	1	518	0.19%
2023/11/17	0	0.00	1	13.95	13.90	-1	518	-0.19%
2023/11/15	0	13.65	0	13.65	13.55	0	531	0.00%
2023/11/14	1	13.45	0	0.00	13.60	1	586	0.17%
2023/11/10	0.1	12.75	0	0.00	12.75	0.1	537	0.01%
2023/11/09	0.1	12.68	0	0.00	12.70	0.1	536	0.01%
2023/11/08	0	12.70	0	0.00	12.60	0	542	0.00%
2023/11/07	0.1	12.70	0	0.00	12.65	0.1	545	0.01%
2023/11/06	0	12.60	0	0.00	12.60	0	553	0.01%
2023/11/03	0	12.35	0	0.00	12.40	0	563	0.01%
2023/11/02	1	12.25	1	12.30	12.25	0.1	567	0.01%
2023/11/01	0.1	12.28	0	0.00	12.20	0.1	567	0.02%
2023/10/31	2.1	12.32	2	12.30	12.25	0.1	567	0.03%
2023/10/30	1.4	12.29	1	12.30	12.30	0.4	567	0.07%
2023/10/27	0	12.40	0	0.00	12.25	0	572	0.00%
2023/10/26	0	12.40	0	0.00	12.25	0	576	0.01%
2023/10/24	1.1	12.35	0	0.00	12.40	1.1	584	0.18%
2023/10/20	0.1	12.30	0	0.00	12.40	0.1	588	0.01%
2023/10/18	1	12.50	1	12.55	12.40	0	590	0.00%
2023/10/13	42	12.67	42	12.81	12.75	0	598	0.00%
2023/10/11	0	13.10	0	0.00	12.90	0	602	0.01%
2023/10/06	0.1	13.35	0	0.00	13.25	0.1	604	0.01%
2023/10/03	0.1	12.85	1	12.95	12.85	-1	611	-0.16%
2023/10/02	2	12.83	1	12.90	12.80	1	615	0.16%
2023/09/27	0.1	13.07	0	0.00	13.10	0.1	626	0.01%
2023/09/22	0	13.25	0	0.00	13.20	0	659	0.01%
2023/09/21	0.1	13.30	0	0.00	13.20	0.1	664	0.01%
2023/09/20	0.1	13.38	0	0.00	13.30	0.1	664	0.01%
2023/09/18	3.1	13.38	0	0.00	13.30	3.1	653	0.47%
2023/09/15	0	13.45	0	0.00	13.45	0	660	0.00%
2023/09/14	0	0.00	0.1	13.10	13.05	-0.1	632	-0.02%
2023/09/13	0.1	12.70	0	0.00	12.80	0.1	629	0.01%
2023/09/12	0.1	12.60	0	0.00	12.55	0.1	639	0.01%
2023/09/11	0.1	12.55	0	0.00	12.50	0.1	656	0.02%
2023/09/08	0	12.75	0	0.00	12.70	0	689	0.00%
2023/09/07	0.2	12.67	0	0.00	12.65	0.2	698	0.03%
2023/09/06	1.2	12.77	0	0.00	12.70	1.2	711	0.17%
2023/09/05	0.1	12.90	0	0.00	12.90	0.1	749	0.01%
2023/09/04	1	12.85	0	0.00	12.95	1	922	0.11%
2023/09/01	0	12.80	0	0.00	12.90	0	927	0.00%
2023/08/31	0.1	12.80	0	0.00	12.75	0.1	943	0.01%
2023/08/30	0	12.80	0	0.00	12.70	0	949	0.00%
2023/08/29	0.2	12.80	0	0.00	12.70	0.2	963	0.02%
2023/08/28	0	12.80	0	0.00	12.70	0	982	0.00%
2023/08/24	0	12.80	0	0.00	12.80	0	1,039	0.00%
2023/08/22	6.1	12.98	0	0.00	13.05	6.1	1,097	0.55%
2023/08/21	0	13.10	0	0.00	13.00	0	1,291	0.00%
2023/08/18	0.1	13.72	1	13.70	13.65	-0.9	1,350	-0.07%
2023/08/17	0	13.25	0	0.00	13.05	0	1,286	0.00%
2023/08/16	0.1	12.75	0	0.00	12.95	0.1	1,282	0.00%
2023/08/10	0	13.28	0	0.00	13.30	0	1,267	0.00%
2023/08/09	1.1	13.34	0	0.00	13.35	1.1	1,265	0.08%
2023/08/08	0.1	12.90	0	0.00	12.95	0.1	1,249	0.01%
2023/08/07	0	12.85	0	0.00	12.75	0	1,247	0.00%
2023/08/02	0	12.80	0	0.00	12.80	0	1,251	0.00%
2023/08/01	0	12.72	0	0.00	12.75	0	1,248	0.00%
2023/07/31	0	12.75	0	0.00	12.65	0	1,246	0.00%
2023/07/28	0.1	12.80	0	0.00	12.75	0.1	1,245	0.00%
2023/07/27	0.1	12.65	0	0.00	12.70	0.1	1,242	0.01%
2023/07/26	0.4	12.60	0	0.00	12.35	0.4	1,240	0.03%
2023/07/25	0.1	12.45	0	0.00	12.40	0.1	1,240	0.01%
2023/07/24	0.1	12.45	0	0.00	12.45	0.1	1,238	0.01%
2023/07/21	0	12.84	0	0.00	12.55	0	1,234	0.00%
2023/07/20	0	12.70	0	0.00	12.85	0	1,239	0.00%
2023/07/18	0.1	12.86	0	0.00	12.70	0.1	1,241	0.00%
2023/07/17	0	13.05	0	0.00	13.00	0	1,238	0.00%
2023/07/14	0.1	12.79	0	0.00	12.95	0.1	1,234	0.01%
2023/07/13	0.2	12.81	0	0.00	12.50	0.2	1,239	0.01%
2023/07/12	0.1	12.85	0	0.00	12.85	0.1	1,248	0.01%
2023/07/11	0.1	13.15	0	0.00	13.15	0.1	1,243	0.00%
2023/07/10	0	13.25	0	0.00	13.10	0	1,242	0.00%
2023/07/07	0.1	13.28	0	0.00	13.25	0.1	1,239	0.01%
2023/07/06	0.1	13.40	0	0.00	13.35	0.1	1,241	0.00%
2023/07/05	0.1	13.56	1	13.45	13.45	-0.9	1,242	-0.07%
2023/06/30	0	13.55	0	0.00	13.35	0	1,217	0.00%
2023/06/29	0	13.40	0	0.00	13.35	0	1,208	0.00%
2023/06/28	1	13.35	0	0.00	13.35	1	1,210	0.08%
2023/06/27	0.1	13.55	0	0.00	13.25	0.1	1,215	0.01%
2023/06/26	0	0.00	3.3	13.61	13.55	-3.3	1,215	-0.27%
2023/06/21	0	14.10	0	0.00	13.75	0	1,210	0.00%
2023/06/13	0	0.00	6	13.90	13.85	-6	1,161	-0.52%
2023/06/12	0.1	14.10	0	0.00	13.80	0.1	1,161	0.01%
2023/06/09	0.1	14.05	1	14.20	14.15	-0.9	1,153	-0.08%
2023/06/08	5	14.47	6	14.53	14.40	-1	1,135	-0.09%
2023/06/07	0.2	13.70	0	0.00	13.65	0.2	989	0.02%
2023/06/02	0	13.70	0	0.00	13.60	0	1,008	0.00%
2023/06/01	0.2	13.85	1	13.75	13.65	-0.8	1,020	-0.08%
2023/05/31	1	13.95	51	13.73	13.85	-50	1,050	-4.76%
2023/05/30	0.2	13.50	0	0.00	13.35	0.2	1,105	0.01%
2023/05/29	0.2	13.70	4	13.83	13.55	-3.8	1,166	-0.33%
2023/05/26	0.2	14.08	0	0.00	13.75	0.2	1,366	0.01%
2023/05/25	36	14.52	85	14.69	14.50	-49	1,463	-3.35%
2023/05/24	111	14.29	10	13.60	14.35	101	1,268	7.97%	大買/鉅額交易
2023/05/23	0.4	12.99	0	0.00	13.05	0.4	1,193	0.03%
2023/05/22	1.1	13.00	0	0.00	12.95	1.1	1,197	0.09%
2023/05/18	0.1	12.95	0	0.00	12.80	0.1	1,210	0.00%
2023/05/16	0.2	12.85	0	0.00	12.70	0.2	1,219	0.02%
2023/05/15	0.6	12.44	0	0.00	12.55	0.6	1,225	0.05%
2023/05/12	0.1	12.67	0	0.00	12.55	0.1	1,225	0.01%
2023/05/11	1.8	12.72	1	12.75	12.55	0.8	1,236	0.06%
2023/05/10	1	12.80	1	12.95	12.90	0	1,237	0.00%
2023/05/09	0.3	12.77	0	0.00	12.65	0.3	1,237	0.02%
2023/05/08	0.1	13.00	0	0.00	12.85	0.1	1,234	0.01%
2023/05/05	0.1	13.15	0	0.00	13.00	0.1	1,244	0.01%
2023/05/04	0.6	13.05	0	0.00	12.95	0.6	1,253	0.04%
2023/05/03	1.1	12.90	1	12.95	12.90	0.1	1,261	0.00%
2023/05/02	1.5	13.03	31	13.00	13.00	-29.5	1,262	-2.34%
2023/04/28	0.2	13.17	0	0.00	13.10	0.2	1,264	0.02%
2023/04/27	0.1	13.02	0	0.00	12.90	0.1	1,264	0.01%
2023/04/26	1.1	12.66	1	12.70	12.70	0.1	1,268	0.01%
2023/04/25	1.2	12.97	0.7	13.00	12.70	0.6	1,270	0.04%
2023/04/24	0.1	13.33	0	0.00	13.10	0.1	1,261	0.01%
2023/04/21	0.3	13.39	0	0.00	13.10	0.3	1,266	0.02%
2023/04/20	1.1	13.55	0	0.00	13.50	1.1	1,262	0.08%
2023/04/19	0.2	13.85	0	0.00	13.60	0.2	1,263	0.02%
2023/04/18	0.3	14.00	0	0.00	13.70	0.3	1,263	0.02%
2023/04/17	0	14.20	0	0.00	14.00	0	1,257	0.00%
2023/04/14	0.3	13.87	2	13.80	13.90	-1.7	1,243	-0.14%
2023/04/13	0	13.75	0	0.00	13.80	0	1,239	0.00%
2023/04/12	0.1	13.75	0	0.00	13.75	0.1	1,239	0.01%
2023/04/11	0	13.90	0	0.00	13.75	0	1,245	0.00%
2023/04/10	0.1	13.80	0	0.00	13.75	0.1	1,248	0.00%
2023/04/07	0.1	13.75	0	0.00	13.70	0.1	1,257	0.00%
2023/04/06	0.3	13.67	0	0.00	13.55	0.3	1,269	0.02%
2023/03/29	0.1	13.65	0	0.00	13.45	0.1	1,533	0.01%
2023/03/28	0.1	13.73	0	0.00	13.45	0.1	1,537	0.01%
2023/03/23	2.1	13.71	0	0.00	13.65	2.1	1,561	0.13%
2023/03/21	0	13.95	0	0.00	13.95	0	1,557	0.00%
2023/03/20	0	13.80	0	0.00	13.75	0	1,556	0.00%
2023/03/16	12.2	13.96	11	13.79	13.50	1.2	1,561	0.07%
2023/03/15	0.1	13.95	0	0.00	13.75	0.1	1,556	0.00%
2023/03/14	0.1	13.80	0	0.00	13.75	0.1	1,555	0.00%
2023/03/10	2.1	14.50	1	14.30	14.25	1.1	1,579	0.07%
2023/03/09	1.2	15.00	1	14.75	14.60	0.2	1,652	0.01%
2023/03/08	0.1	14.90	0	0.00	14.70	0.1	1,645	0.01%
2023/03/07	1	14.95	0	0.00	14.95	1	1,640	0.06%
2023/03/06	0	14.95	0	0.00	15.00	0	1,639	0.00%
2023/03/03	0.1	15.10	0	0.00	15.10	0.1	1,631	0.01%
2023/03/02	1	14.70	3	15.32	15.30	-2	1,585	-0.13%
2023/03/01	2	14.50	0	0.00	14.60	2	1,511	0.13%
2023/02/24	91	15.37	90	15.33	15.05	1	1,448	0.07%
2023/02/23	55	14.72	55	14.86	15.05	0	1,235	0.00%
2023/02/22	0.1	13.75	0	0.00	13.70	0.1	1,101	0.01%
2023/02/21	1	13.80	0	0.00	13.75	1	1,095	0.09%
2023/02/20	20	13.48	0	0.00	13.50	20	1,091	1.83%
2023/02/17	0.1	13.50	0	0.00	13.50	0.1	1,083	0.01%
2023/02/16	0	13.30	0	0.00	13.20	0	1,082	0.00%
2023/02/15	0	13.25	0	0.00	13.15	0	1,082	0.00%
2023/02/14	0	13.25	0	0.00	13.30	0	1,081	0.00%
2023/02/13	0	13.15	0	0.00	13.15	0	1,088	0.00%
2023/02/10	0.4	13.37	0	0.00	13.20	0.4	1,093	0.04%
2023/02/08	0.2	13.58	0	0.00	13.45	0.2	1,104	0.02%
2023/02/02	0.1	13.50	0	0.00	13.60	0.1	1,104	0.01%
2023/01/31	0.1	13.35	0	0.00	13.30	0.1	1,102	0.01%
2023/01/30	0.2	13.33	0	0.00	13.15	0.2	1,110	0.01%
2023/01/17	0.1	13.20	0	0.00	13.10	0.1	1,111	0.01%
2023/01/12	0.1	13.35	0	0.00	13.35	0.1	1,117	0.00%
2023/01/11	0	13.50	0	0.00	13.40	0	1,118	0.00%
2023/01/04	0	13.45	0	0.00	13.30	0	1,154	0.00%
2023/01/03	0	13.45	0	0.00	13.40	0	1,159	0.00%
2022/12/28	0	13.60	0	0.00	13.50	0	1,176	0.00%
2022/12/27	5	13.65	5	14.10	13.75	0	1,180	0.00%
2022/12/23	12	14.03	12	14.00	14.10	0	1,176	0.00%
2022/12/22	0	0.00	0.1	14.45	14.15	-0.1	1,173	0.00%
2022/12/21	0	13.80	0	0.00	13.75	0	978	0.00%
2022/12/15	0.1	13.90	0	0.00	13.90	0.1	978	0.01%
2022/12/14	0.7	13.49	0	0.00	13.50	0.7	999	0.07%
2022/12/07	0	0.00	1	13.85	13.60	-1	1,045	-0.10%
2022/12/05	0	14.20	0	0.00	14.10	0	1,049	0.00%
2022/12/02	0.1	14.40	0	0.00	14.10	0.1	1,049	0.01%
2022/11/30	0.5	13.50	1	13.60	13.40	-0.5	934	-0.05%
2022/11/29	0.1	13.00	0	0.00	13.50	0.1	941	0.01%
2022/11/28	0.2	13.18	0	0.00	12.85	0.2	940	0.02%
2022/11/24	0.2	13.10	0	0.00	13.05	0.2	921	0.02%
2022/11/23	0	12.90	0	0.00	12.90	0	922	0.00%
2022/11/22	1	12.70	0	0.00	12.60	1	899	0.11%
2022/11/18	0.2	13.49	0	0.00	13.00	0.2	893	0.02%
2022/11/17	0.2	13.43	0	0.00	13.40	0.2	888	0.02%
2022/11/16	0.2	13.50	0	0.00	13.35	0.2	890	0.02%
2022/11/15	0.4	13.59	0	0.00	13.50	0.4	884	0.04%
2022/11/14	0.1	13.50	0	0.00	13.65	0.1	886	0.01%
2022/11/11	0	13.40	0	0.00	13.40	0	882	0.00%
2022/11/09	0	13.47	1	13.40	13.35	-1	883	-0.11%
2022/11/07	0.1	13.05	0	0.00	13.10	0.1	881	0.01%
2022/11/02	0	12.55	0	0.00	12.40	0	858	0.00%
2022/11/01	0.1	12.18	0	0.00	12.20	0.1	855	0.02%
2022/10/28	2.1	12.06	0	0.00	12.10	2.1	895	0.24%
2022/10/26	0.3	11.98	0	0.00	12.05	0.3	932	0.04%
2022/10/25	0.1	12.47	0	0.00	12.20	0.1	945	0.01%
2022/10/24	0.1	12.50	2	12.43	12.40	-1.9	952	-0.20%
2022/10/21	0.1	12.26	0	0.00	12.15	0.1	948	0.01%
2022/10/20	0.4	12.33	0	0.00	12.20	0.4	955	0.04%
2022/10/19	0	12.80	0	0.00	12.65	0	954	0.00%
2022/10/17	0.1	12.13	0	0.00	12.75	0.1	977	0.01%
2022/10/13	1.4	12.32	0	0.00	12.05	1.4	1,002	0.14%
2022/10/12	0.1	13.20	0	0.00	13.15	0.1	992	0.01%
2022/10/11	0.1	13.60	0	0.00	13.35	0.1	997	0.01%
2022/10/07	0.1	14.25	0	0.00	14.20	0.1	997	0.01%
2022/10/06	0.2	14.00	0	0.00	14.20	0.2	999	0.02%
2022/10/05	0.3	14.06	0	0.00	14.00	0.3	996	0.03%
2022/10/04	0.1	13.82	0	0.00	13.90	0.1	1,001	0.01%
2022/09/30	0.1	13.03	0	0.00	13.70	0.1	1,001	0.01%
2022/09/29	0	13.20	0	0.00	13.30	0	997	0.00%
2022/09/28	1.8	12.92	2	12.80	12.70	-0.2	985	-0.02%
2022/09/27	0.1	13.81	0	0.00	13.95	0.1	977	0.01%
2022/09/26	0.6	13.87	0	0.00	13.65	0.6	984	0.06%
2022/09/22	0.1	15.12	0	0.00	15.10	0.1	979	0.01%
2022/09/20	1.2	14.96	0	0.00	14.85	1.2	961	0.12%
2022/09/19	1.3	15.03	0	0.00	14.85	1.3	989	0.13%
2022/09/16	0.2	15.50	0	0.00	15.45	0.2	996	0.02%
2022/09/15	0.4	15.73	0	0.00	15.50	0.4	1,009	0.03%
2022/09/14	0.2	15.09	0	0.00	15.15	0.2	993	0.02%
2022/09/12	3.1	15.74	3	15.90	15.30	0.1	1,026	0.01%
2022/09/08	0.5	15.15	0	0.00	15.10	0.5	1,016	0.05%
2022/09/07	0.3	15.13	0	0.00	15.10	0.3	1,024	0.03%
2022/09/06	1.7	15.28	0	0.00	15.10	1.7	1,013	0.17%
2022/09/05	1.7	15.72	0	0.00	15.55	1.7	1,016	0.17%
2022/09/02	1.1	15.83	0	0.00	15.60	1.1	1,017	0.11%
2022/09/01	0	16.55	0	0.00	16.40	0	1,006	0.00%
2022/08/31	0.1	17.11	0	0.00	16.85	0.1	1,012	0.01%
2022/08/26	0	17.50	0	0.00	17.50	0	1,062	0.00%
2022/08/23	0	17.50	0	0.00	17.30	0	1,159	0.00%
2022/08/12	0	0.00	0	18.20	18.05	0	1,345	0.00%
2022/08/05	1	18.20	1	18.35	18.05	0	1,527	0.00%
2022/08/04	3	17.78	1.1	18.14	17.65	1.9	1,589	0.12%
2022/08/03	0	21.10	0	0.00	21.15	0	1,579	0.00%
2022/08/01	0	21.35	0	0.00	21.35	0	1,627	0.00%
2022/07/29	2	20.65	2	20.55	20.60	0	1,642	0.00%
2022/07/26	0.1	20.20	0	0.00	19.95	0.1	1,989	0.01%
2022/07/21	1	19.60	0	0.00	19.65	1	2,329	0.04%
2022/07/18	0	0.00	4	18.93	18.80	-4	3,337	-0.12%
2022/07/15	0	18.45	0	0.00	18.35	0	3,405	0.00%
2022/07/14	3	17.95	0	0.00	18.40	3	3,659	0.08%
2022/07/01	1	18.00	0	0.00	17.10	1	4,160	0.02%
2022/06/30	0	18.20	0	0.00	18.30	0	4,357	0.00%
2022/06/29	0	0.00	2	18.95	19.00	-2	4,533	-0.04%
2022/06/28	0	19.50	0	0.00	19.40	0	4,536	0.00%
2022/06/23	0	19.05	0	0.00	18.30	0	4,623	0.00%
2022/06/22	8	18.90	8	19.62	18.90	0	4,646	0.00%
2022/06/20	224	19.75	0	0.00	19.00	224	4,686	4.78%	大買/鉅額交易
2022/06/17	214	20.16	13	20.40	20.25	201	4,687	4.29%	大買/鉅額交易
2022/06/14	0.1	21.00	0	0.00	21.35	0.1	4,861	0.00%
2022/06/10	29	22.30	0	0.00	22.50	29	5,046	0.58%
2022/06/06	0	0.00	54	23.02	22.75	-54	6,428	-0.84%
2022/06/01	0	22.40	0	0.00	22.40	0	6,894	0.00%
2022/05/24	0	22.20	0	0.00	22.40	0	10,666	0.00%
2022/05/16	1,279	21.65	1,605	21.54	22.10	-326	11,094	-2.94%	大買/大賣/鉅額交易
2022/05/12	0	0.00	73	22.82	21.50	-73	10,993	-0.66%
2022/05/11	0	0.00	1	23.60	23.40	-1	10,923	-0.01%
2022/05/10	1	23.50	0	0.00	23.70	1	10,910	0.01%
2022/05/05	2	24.00	0	0.00	24.30	2	10,817	0.02%
2022/05/04	3	24.70	4	24.68	24.10	-1	10,737	-0.01%
2022/05/03	1	23.40	0	0.00	23.25	1	10,506	0.01%
2022/04/29	5	24.32	5	24.02	23.40	0	10,482	0.00%
2022/04/28	7	23.57	5	23.40	23.30	2	10,290	0.02%
2022/04/27	1	23.55	3	23.10	23.75	-2	10,231	-0.02%
2022/04/26	2	24.55	5	24.50	24.05	-3	10,125	-0.03%
2022/04/25	1	24.80	7	24.49	24.40	-6	10,002	-0.06%
2022/04/22	29	25.59	30	26.04	26.80	-1	9,730	-0.01%
2022/04/20	4	24.73	1	25.70	24.25	3	9,032	0.03%
2022/04/18	2	23.65	3	23.47	23.55	-1	8,769	-0.01%
2022/04/14	15	24.44	15	24.28	24.15	0	8,667	0.00%
2022/04/13	4	23.76	2	23.78	23.85	2	8,537	0.02%
2022/04/11	1	23.70	11	23.50	23.55	-10	8,479	-0.12%
2022/04/08	0	0.00	1	24.20	24.00	-1	8,456	-0.01%
2022/04/07	1	24.05	10	24.09	23.45	-9	8,367	-0.11%
2022/04/06	45	24.52	25	24.69	24.10	20	8,278	0.24%
2022/03/30	0	0.00	1	23.50	23.50	-1	7,885	-0.01%
2022/03/29	3	23.95	0	0.00	23.65	3	7,874	0.04%
2022/03/28	4	23.30	0	0.00	23.70	4	7,813	0.05%
2022/03/23	2	24.03	3	23.83	23.55	-1	7,717	-0.01%
2022/03/22	3.4	23.85	1	23.75	23.60	2.4	7,692	0.03%
2022/03/21	2	23.93	6	23.77	24.00	-4	7,681	-0.05%
2022/03/18	3	23.60	4.1	23.60	23.75	-1.1	7,652	-0.01%
2022/03/17	41	24.49	39	24.19	24.20	2	7,608	0.03%
2022/03/16	5	24.26	10	24.13	23.70	-5	7,527	-0.07%
2022/03/15	22	24.15	22	24.62	24.40	0	7,438	0.00%
2022/03/14	1	25.05	1	25.15	25.05	0	7,398	0.00%
2022/03/11	9	25.04	9	25.53	25.45	0	7,320	0.00%
2022/03/10	63	25.91	76	25.42	25.30	-13	7,132	-0.18%
2022/03/09	19	24.03	5	24.62	24.95	14	6,272	0.22%
2022/03/08	7	23.77	40	23.87	22.70	-33	6,197	-0.53%
2022/03/07	16	24.94	0	0.00	24.55	16	5,986	0.27%
2022/03/04	81	25.69	156	25.31	24.65	-75	5,710	-1.31%	大賣/
2022/03/03	131	25.50	44	25.23	25.35	87	5,208	1.67%	大買/
2022/03/02	15	22.96	11.1	22.52	24.20	4	4,154	0.10%
2022/03/01	38	21.98	38.1	22.45	22.00	-0.1	3,983	0.00%
2022/02/25	38	23.77	32	23.71	23.10	6	3,795	0.16%
2022/02/24	98	24.16	91	24.13	24.00	7	3,067	0.23%
2022/02/23	1	21.05	1	21.85	22.65	0	1,939	0.00%
2022/02/22	18	21.66	18	21.57	20.60	0	1,827	0.00%
2022/02/21	6	21.30	4	21.86	21.90	2	1,512	0.13%
2022/02/17	0.1	18.55	0	0.00	18.15	0.1	1,479	0.00%
2022/02/14	0.1	18.35	0	0.00	18.00	0.1	1,726	0.00%
2022/02/11	0	18.50	0	0.00	18.30	0	1,755	0.00%
2022/02/10	0.1	18.55	0	0.00	18.55	0.1	1,866	0.00%
2022/02/08	0	18.55	0	0.00	18.55	0	1,976	0.00%
2022/01/26	2	17.00	0	0.00	17.10	2	2,190	0.09%
2022/01/25	1.3	17.02	0	0.00	16.60	1.3	2,276	0.06%
2022/01/24	0.1	17.30	0	0.00	17.25	0.1	2,322	0.00%
2022/01/21	0	17.77	20	17.60	17.40	-20	2,380	-0.84%
2022/01/20	0	18.20	0	0.00	18.05	0	2,428	0.00%
2022/01/19	0	0.00	2	18.10	18.05	-2	2,486	-0.08%
2022/01/18	0	18.50	0	0.00	18.50	0	2,586	0.00%
2022/01/17	0	18.13	0	0.00	18.15	0	2,689	0.00%
2022/01/14	0.2	18.10	0	0.00	17.95	0.2	2,789	0.01%
2022/01/13	0.1	18.45	0	0.00	18.20	0.1	2,844	0.00%
2022/01/12	0.5	18.71	0	0.00	18.35	0.5	2,884	0.02%
2022/01/11	1.4	18.82	0	0.00	18.75	1.4	2,922	0.05%
2022/01/06	0.3	19.65	0	0.00	19.45	0.3	3,237	0.01%
2022/01/03	0	19.83	0	0.00	19.65	0	3,486	0.00%
2021/12/27	0	20.15	0	0.00	20.20	0	4,027	0.00%
2021/12/23	0	0.00	5	20.15	20.15	-5	4,189	-0.12%
2021/12/22	0.1	20.48	0	0.00	20.25	0.1	4,271	0.00%
2021/12/17	0	20.50	0	0.00	20.40	0	4,383	0.00%
2021/12/16	5	20.85	0	0.00	20.25	5	4,390	0.11%
2021/12/15	0	0.00	5	20.50	20.50	-5	4,426	-0.11%
2021/12/13	0	20.60	3	20.65	20.65	-3	4,452	-0.07%
2021/12/09	0.1	20.90	0	0.00	20.75	0.1	4,523	0.00%
2021/12/08	2	21.28	2	20.80	20.80	0	4,596	0.00%
2021/12/06	1	20.55	0	0.00	20.45	1	4,577	0.02%
2021/12/03	20.1	20.85	10	20.10	20.10	10.1	4,654	0.22%
2021/12/02	0.1	20.27	10	20.30	20.30	-9.9	4,912	-0.20%
2021/12/01	0	20.00	0	0.00	20.05	0	5,000	0.00%
2021/11/30	10	20.10	0	0.00	20.25	10	5,074	0.20%
2021/11/26	0	20.25	2	19.60	19.65	-2	5,221	-0.04%
2021/11/23	0.1	20.30	0	0.00	19.85	0.1	5,553	0.00%
2021/11/19	0.1	20.30	0	0.00	19.70	0.1	5,947	0.00%
2021/11/18	0.1	20.50	0	0.00	20.30	0.1	6,770	0.00%
2021/11/17	1	20.41	0	0.00	20.15	1	6,922	0.01%
2021/11/16	0.5	21.19	0	0.00	20.55	0.5	7,259	0.01%
2021/11/15	0.1	20.75	6	21.18	20.55	-6	7,614	-0.08%
2021/11/10	0	22.10	0	0.00	21.80	0	7,667	0.00%
2021/11/09	6	22.25	0	0.00	22.20	6	7,692	0.08%
2021/11/03	2	22.35	0	0.00	22.15	2	7,772	0.03%
2021/11/02	5	22.32	0	0.00	22.00	5	7,833	0.06%
2021/10/29	0	21.70	0	0.00	21.70	0	7,825	0.00%
2021/10/28	3	22.00	3	21.40	21.25	0	7,890	0.00%
2021/10/27	0.1	21.50	0	0.00	21.50	0.1	8,099	0.00%
2021/10/26	0	21.15	0	0.00	21.45	0	8,291	0.00%
2021/10/25	0	0.00	2	21.20	21.40	-2	8,748	-0.02%
2021/10/22	7.1	20.88	0	0.00	20.45	7.1	9,000	0.08%
2021/10/21	0.1	22.07	0	0.00	22.10	0.1	9,143	0.00%
2021/10/18	0	21.50	0	0.00	21.65	0	10,050	0.00%
2021/10/15	0.1	21.75	0	0.00	21.85	0.1	10,222	0.00%
2021/10/14	0	21.56	3	21.57	22.10	-3	10,267	-0.03%
2021/10/13	0	21.60	0	0.00	21.20	0	10,598	0.00%
2021/10/12	3	21.70	0	0.00	21.50	3	11,212	0.03%
2021/10/08	0	22.65	0	0.00	22.70	0	11,310	0.00%
2021/10/07	2	23.69	2	23.50	23.10	0	11,328	0.00%
2021/10/06	1	22.75	1	22.85	22.35	0	11,220	0.00%
2021/10/05	5	22.30	5	22.50	23.35	0	11,208	0.00%
2021/10/04	0.7	23.18	0	0.00	22.15	0.7	11,115	0.01%
2021/10/01	0.5	24.45	12	23.46	23.85	-11.5	11,089	-0.10%
2021/09/30	2	24.78	0	0.00	25.85	2	11,087	0.02%
2021/09/29	0	24.90	0	0.00	24.85	0	11,107	0.00%
2021/09/28	0.1	26.00	0	0.00	25.70	0.1	11,158	0.00%
2021/09/24	2	27.35	0	0.00	26.65	2	11,466	0.02%
2021/09/23	0	0.00	0	27.05	26.60	0	12,106	0.00%
2021/09/22	0	26.55	0	0.00	26.55	0	12,926	0.00%
2021/09/17	1	28.00	1	27.95	27.70	0	13,174	0.00%
2021/09/14	10	28.14	9	28.13	27.95	1	13,918	0.01%
2021/09/13	5	29.52	0	0.00	28.60	5	14,370	0.03%
2021/09/07	35	29.15	35	29.13	28.55	0	15,480	0.00%
2021/09/06	17	28.50	31	28.18	28.00	-14	15,448	-0.09%
2021/09/03	8.1	29.68	7	29.51	29.65	1.1	15,419	0.01%
2021/09/02	13	31.25	10	31.52	30.70	3	15,359	0.02%
2021/09/01	7	31.81	1	31.20	31.20	6	15,292	0.04%
2021/08/30	5	33.20	4	33.23	32.05	1	15,171	0.01%
2021/08/27	5	32.34	6	32.46	31.75	-1	15,141	-0.01%
2021/08/26	21	33.48	11	32.91	33.20	10	15,115	0.07%
2021/08/25	30	33.20	20	33.20	33.15	10	15,099	0.07%
2021/08/24	91	35.74	40.3	34.93	33.70	50.7	14,935	0.34%
2021/08/23	0	0.00	2	33.53	33.55	-2	14,149	-0.01%
2021/08/20	2	29.53	2	29.65	30.50	0	14,090	0.00%
2021/08/19	51	28.48	60	27.91	27.75	-9	13,895	-0.06%
2021/08/18	0	0.00	3	25.15	27.65	-3	13,610	-0.02%
2021/08/17	0.1	26.55	0	0.00	25.15	0.1	13,622	0.00%
2021/08/16	1.1	26.55	30	27.69	26.45	-28.9	13,792	-0.21%
2021/08/13	0	28.10	0	0.00	27.55	0	13,919	0.00%
2021/08/12	0.1	28.48	1	28.05	28.30	-1	14,050	-0.01%
2021/08/11	1	27.81	0	0.00	27.70	1	14,065	0.01%
2021/08/10	1	28.80	2	29.10	29.00	-1	14,027	-0.01%
2021/08/09	63.6	30.68	63	30.79	30.10	0.6	13,992	0.00%
2021/08/06	11	30.92	10	30.90	30.05	1	13,896	0.01%
2021/08/05	1	28.80	1	28.95	28.80	0	13,730	0.00%
2021/08/04	26	30.22	9	30.28	29.85	17	13,720	0.12%
2021/08/03	8	30.64	8	31.03	30.35	0	13,778	0.00%
2021/08/02	15	30.74	21	30.71	30.80	-6	13,762	-0.04%
2021/07/30	4	30.94	2	30.75	30.05	2	13,574	0.01%
2021/07/29	38	32.43	67	32.71	32.20	-29	13,418	-0.22%
2021/07/28	5	32.90	0	0.00	32.00	5	12,971	0.04%
2021/07/27	31	33.12	20	31.66	31.25	11	12,791	0.09%
2021/07/26	39	33.14	29	33.62	33.30	10	12,925	0.08%
2021/07/23	6	29.91	17	31.23	31.45	-11	12,513	-0.09%
2021/07/22	2.3	28.65	2	28.75	28.60	0.3	12,471	0.00%
2021/07/21	2	30.63	2	31.13	30.55	0	12,569	0.00%
2021/07/20	145	32.29	20	33.61	31.90	125	12,433	1.01%	大買/鉅額交易
2021/07/19	20	36.93	30	36.86	34.55	-10	12,481	-0.08%
2021/07/16	64	34.75	136	35.13	35.35	-72	12,354	-0.58%	大賣/
2021/07/15	1	32.05	31	32.94	33.00	-30	11,876	-0.25%
2021/07/14	0.3	29.35	2	30.70	30.00	-1.7	12,108	-0.01%
2021/07/13	83	34.03	2	33.55	32.60	81	12,168	0.67%
2021/07/12	0	0.00	3	36.00	36.20	-3	12,242	-0.02%
2021/07/08	0.1	35.96	40	37.43	39.00	-39.9	12,265	-0.33%
2021/07/07	30	36.10	29	40.10	36.10	1	12,525	0.01%
2021/07/06	42	38.92	0	0.00	38.25	42	12,506	0.34%
2021/07/05	30	38.10	31	36.90	38.85	-1	12,467	-0.01%
2021/07/02	10.1	40.88	0.1	40.80	40.85	10	12,448	0.08%
2021/07/01	3.1	43.68	61	43.20	43.50	-57.9	12,366	-0.47%
2021/06/30	98	41.40	54.3	40.78	42.40	43.7	12,153	0.36%
2021/06/29	37	37.55	109.4	38.25	38.55	-72.4	11,489	-0.63%	大賣/
2021/06/28	5	35.05	0.7	35.05	35.05	4.3	10,734	0.04%
2021/06/24	73	27.00	36	27.87	29.00	37	10,417	0.36%
2021/06/23	14	26.45	4	26.79	26.40	10	10,189	0.10%
2021/06/22	24	29.27	62.2	28.62	29.30	-38.2	9,789	-0.39%
2021/06/18	8	24.10	0	0.00	24.25	8	9,466	0.08%
2021/06/17	2	20.55	25	20.86	22.05	-23	9,624	-0.24%
2021/06/16	176	20.83	189.2	20.81	20.05	-13.2	9,541	-0.14%	大買/大賣/
2021/06/15	0	0.00	6	18.73	19.45	-6	8,924	-0.07%
2021/06/11	0	0.00	6	18.00	17.70	-6	8,886	-0.07%
2021/06/09	1	17.65	0	0.00	17.40	1	8,887	0.01%
2021/06/08	35	17.87	30	17.93	17.50	5	8,857	0.06%
2021/06/07	1	16.60	1	17.10	17.10	0	8,802	0.00%
2021/06/03	0	0.00	2	18.18	18.00	-2	8,659	-0.02%
2021/06/02	2	18.20	0	0.00	17.65	2	8,577	0.02%
2021/05/31	0	0.00	10	18.00	17.40	-10	8,325	-0.12%
2021/05/28	0.2	17.90	10	18.00	18.05	-9.8	8,254	-0.12%
2021/05/27	15	18.51	18	17.93	18.00	-3	8,153	-0.04%
2021/05/26	14	18.39	0	0.00	17.65	14	7,984	0.18%
2021/05/25	8	17.79	25	16.95	17.80	-17	7,866	-0.22%
2021/05/24	20	17.95	18	18.41	18.05	2	7,701	0.03%
2021/05/21	1	16.90	2	16.73	17.00	-1	7,503	-0.01%
2021/05/20	22	15.89	12	16.41	15.85	10	7,359	0.14%
2021/05/19	0	0.00	1	15.20	15.20	-1	7,285	-0.01%
2021/05/14	6	14.48	5	14.58	14.00	1	7,222	0.01%
2021/05/13	2	15.13	1	14.75	14.75	1	7,160	0.01%
2021/05/11	4	19.03	3	19.30	18.15	1	7,121	0.01%
2021/05/10	6	18.88	4	19.01	18.75	2	7,010	0.03%
2021/05/07	4	17.85	4.1	18.00	18.40	-0.1	6,923	0.00%
2021/05/06	7	17.99	7	18.60	18.00	0	6,865	0.00%
2021/05/05	2	18.50	1	18.10	18.35	1	6,797	0.01%
2021/05/04	17	20.52	2	18.50	18.10	15	6,724	0.22%
2021/05/03	27	21.61	29	21.33	20.10	-2	6,612	-0.03%
2021/04/29	15	20.72	5	20.45	20.90	10	6,287	0.16%
2021/04/28	2	20.05	3	20.28	20.50	-1	6,268	-0.02%
2021/04/27	17	20.94	9.7	20.59	20.80	7.3	6,076	0.12%
2021/04/26	1	18.00	14	18.81	19.80	-13	5,744	-0.23%
2021/04/23	33	18.61	14	18.75	18.00	19	5,636	0.34%
2021/04/22	3	20.32	19	20.22	19.10	-16	5,455	-0.29%
2021/04/21	10	18.15	3	19.00	19.10	7	5,187	0.13%
2021/04/20	20	16.78	19	16.98	17.40	1	4,994	0.02%
2021/04/19	0	0.00	1	15.85	15.85	-1	4,626	-0.02%
2021/04/16	5	14.45	0	0.00	14.45	5	4,560	0.11%
2021/04/15	1	14.00	1	13.75	13.95	0	4,468	0.00%
2021/04/14	1	13.65	3	14.33	13.75	-2	4,484	-0.04%
2021/04/13	16	14.89	14	14.80	14.00	2	4,432	0.05%
2021/04/09	0	0.00	20	13.90	13.70	-20	4,398	-0.45%
2021/04/08	4	14.28	7	14.26	14.25	-3	4,535	-0.07%
2021/04/07	3	13.95	2	13.75	13.80	1	4,541	0.02%
2021/04/01	2	13.40	2	13.50	13.40	0	4,746	0.00%
2021/03/31	2	13.98	15	13.95	13.45	-13	4,761	-0.27%
2021/03/29	3	13.62	33	14.12	13.40	-30	4,715	-0.64%
2021/03/26	111	13.56	46	13.87	13.60	65	4,788	1.36%	大買/
2021/03/23	0	0.00	15	13.26	13.20	-15	4,762	-0.31%
2021/03/22	10	15.00	12	14.72	14.55	-2	4,594	-0.04%
2021/03/19	14	13.72	20	13.82	14.10	-6	4,268	-0.14%
2021/03/18	3	12.87	3	12.90	12.85	0	3,954	0.00%
2021/03/17	35	12.06	41	12.09	12.15	-6	3,797	-0.16%
2021/03/16	44	12.21	125	11.92	12.25	-81	3,572	-2.27%	大賣/
2021/03/15	91	11.14	0.2	11.15	11.15	90.8	3,478	2.61%
2021/03/11	2	10.40	0	0.00	10.20	2	3,410	0.06%
2021/03/10	2	10.25	0	0.00	10.20	2	3,400	0.06%
2021/02/22	0	0.00	1	10.45	10.40	-1	3,208	-0.03%
2021/02/19	15	10.37	10	10.10	10.10	5	3,158	0.16%
2021/01/25	25	10.35	10	10.35	10.25	15	2,711	0.55%
2021/01/15	0	0.00	0.1	10.75	10.80	-0.1	2,344	0.00%
2021/01/14	0	12.00	0	0.00	11.80	0	2,297	0.00%
2021/01/07	0	14.15	0	0.00	14.15	0	1,990	0.00%
2021/01/06	0	0.00	0.3	15.70	15.70	-0.3	1,924	-0.01%
2021/01/05	0	0.00	2.4	14.22	14.30	-2.4	1,827	-0.13%
2021/01/04	0	0.00	25.2	12.70	13.00	-25.2	1,574	-1.60%
2020/12/31	25	11.75	0	0.00	11.85	25	1,413	1.77%
2020/12/30	3	10.85	0	0.00	10.80	3	1,201	0.25%
2020/12/29	0	0.00	3	11.30	11.40	-3	1,069	-0.28%
2020/12/22	5	9.85	0	0.00	9.07	5	624	0.80%
2020/12/14	0	0.00	5	7.53	7.61	-5	298	-1.68%
2020/12/07	0	0.00	0.1	7.37	7.36	-0.1	288	-0.03%
2020/12/04	0.1	7.34	0	0.00	7.37	0.1	298	0.03%
2020/11/24	0.1	7.30	0	0.00	7.42	0.1	317	0.02%
2020/11/16	0.1	6.99	0	0.00	7.07	0.1	297	0.04%
2020/11/11	0	0.00	1	7.20	7.15	-1	308	-0.32%
2020/11/04	0	0.00	1	7.17	7.16	-1	276	-0.36%
2020/09/24	0	0.00	0.7	7.15	7.11	-0.7	267	-0.27%
2020/09/22	0.1	7.44	0	0.00	7.51	0.1	259	0.05%
2020/09/17	0.1	7.56	0	0.00	7.46	0.1	251	0.03%
2020/09/10	1	7.55	0	0.00	7.50	1	276	0.36%
2020/09/03	0.2	7.25	0	0.00	7.25	0.2	256	0.07%
2020/08/31	0.1	7.10	0	0.00	7.11	0.1	235	0.03%
2020/08/27	0	6.93	0	0.00	6.98	0	223	0.01%
2020/08/26	0	6.98	0	0.00	6.98	0	218	0.01%
2020/08/25	0.1	6.91	0	0.00	6.89	0.1	209	0.05%
2020/08/21	0	6.86	0	0.00	6.81	0	210	0.01%
2020/08/20	0.1	6.65	0	0.00	6.65	0.1	224	0.04%
2020/08/19	0.2	6.97	0	0.00	6.97	0.2	221	0.10%
2020/08/17	0.1	6.90	0	0.00	6.96	0.1	207	0.05%
2020/08/14	0.2	6.71	0	0.00	6.62	0.2	193	0.08%
2020/08/13	1	6.60	0	0.00	6.68	1	193	0.52%
2020/08/11	0.2	6.82	0.1	6.82	6.70	0.1	191	0.06%
2020/08/10	0.1	6.75	0	0.00	6.63	0.1	190	0.05%
2020/08/06	0.1	6.52	0	0.00	6.52	0.1	186	0.04%
2020/08/04	0.2	6.59	0	0.00	6.53	0.2	184	0.08%
2020/08/03	0.1	6.59	0.3	6.59	6.54	-0.2	183	-0.09%
2020/07/31	0	6.50	0	0.00	6.60	0	184	0.02%
2020/07/29	0	6.60	0	0.00	6.67	0	185	0.02%
2020/07/27	0	6.70	1	6.70	6.70	-1	191	-0.50%
2020/07/20	0.1	6.73	0	0.00	6.74	0.1	197	0.06%
2020/07/14	0.5	6.80	0	0.00	6.77	0.5	202	0.25%
2020/07/09	0.2	6.86	0	0.00	6.87	0.2	203	0.10%
2020/07/08	0.2	6.73	0	0.00	6.73	0.2	191	0.10%
2020/07/02	0.1	6.80	0	0.00	6.81	0.1	195	0.04%
2020/06/30	0	6.75	0	0.00	6.77	0	197	0.02%
2020/06/18	0.2	6.96	0	0.00	6.92	0.2	207	0.07%
2020/06/17	0.1	6.95	0	0.00	6.90	0.1	197	0.05%
2020/06/16	0.1	6.58	0	0.00	6.50	0.1	178	0.05%
2020/06/15	2	6.30	0	0.00	6.30	2	178	1.12%
2020/06/09	0.1	7.06	0	0.00	6.43	0.1	180	0.05%
2020/06/05	0.1	6.48	0	0.00	6.40	0.1	186	0.06%
2020/06/04	0.1	6.49	0	0.00	6.39	0.1	186	0.08%
2020/06/03	0.1	6.50	0	0.00	6.43	0.1	191	0.04%
2020/06/01	0.1	6.38	0	0.00	6.29	0.1	198	0.04%
2020/05/18	2	6.09	0	0.00	6.00	2	213	0.94%
2020/05/06	0.3	6.10	0	0.00	6.02	0.3	233	0.14%
2020/05/04	0	0.00	0.2	6.17	6.02	-0.2	232	-0.09%
2020/03/04	0	0.00	0.9	6.82	6.87	-0.9	251	-0.35%
2020/03/02	1	6.85	0	0.00	6.85	1	247	0.40%
2020/01/13	0	0.00	2	6.90	6.90	-2	189	-1.06%
2019/12/03	0	0.00	10.9	7.23	7.28	-10.9	75	-14.36%
2019/11/12	0	0.00	0.1	7.20	7.26	-0.1	100	-0.05%
2019/09/05	5	7.48	0	0.00	7.47	5	135	3.69%
2019/08/30	0	0.00	1	7.62	7.62	-1	153	-0.65%
2019/08/29	1	7.52	0	0.00	7.60	1	148	0.67%
2019/08/19	0	0.00	20	8.01	7.98	-20	138	-14.44%
2019/07/22	20	7.92	20	7.89	7.88	0	140	0.00%
2019/07/19	40	7.87	50	7.87	7.92	-10	140	-7.12%
2019/06/03	0	0.00	3	7.62	7.60	-3	197	-1.52%
2019/05/10	21	7.49	0	0.00	7.53	21	192	10.88%
2019/05/09	1	7.49	0	0.00	7.50	1	192	0.52%
2019/04/26	9	7.46	0	0.00	7.50	9	178	5.04%
2019/04/24	22	7.58	0	0.00	7.56	22	178	12.30%
2019/04/08	0	0.00	1	7.65	7.65	-1	152	-0.65%
2019/03/27	0	0.00	1	7.21	7.40	-1	110	-0.90%
2019/02/27	1	6.85	0	0.00	6.92	1	146	0.68%
2019/02/11	0	0.00	1	6.74	6.78	-1	142	-0.70%
2019/01/09	0	0.00	2	6.74	6.71	-2	139	-1.43%
2019/01/03	0	0.00	2.1	6.67	6.68	-2.1	152	-1.37%
2019/01/02	0	0.00	2	6.83	6.75	-2	151	-1.32%
2018/12/18	2	7.04	0	0.00	7.07	2	151	1.32%
2018/12/13	0	0.00	2	7.14	7.02	-2	149	-1.33%
2018/12/06	1	7.26	0	0.00	7.12	1	145	0.69%
2018/12/03	0	0.00	5	7.69	7.70	-5	128	-3.88%
2018/11/28	0	0.00	2	6.89	7.14	-2	97	-2.05%
2018/11/26	0	0.00	2	6.85	6.83	-2	95	-2.10%
2018/10/01	1	7.30	0	0.00	7.31	1	179	0.56%
2018/09/14	0	0.00	1	7.41	7.41	-1	357	-0.28%
2018/08/29	5	7.50	0	0.00	7.50	5	418	1.20%
2018/08/22	0	0.00	2	7.73	7.74	-2	448	-0.45%
2018/08/14	2	7.66	0	0.00	7.63	2	461	0.43%
2018/08/08	0	0.00	2	7.96	7.92	-2	498	-0.40%
2018/08/06	2	7.85	0	0.00	7.87	2	541	0.37%
2018/06/27	0	0.00	2	7.92	8.19	-2	465	-0.43%
2018/06/25	2	7.83	0	0.00	7.78	2	433	0.46%
2018/06/22	0	0.00	2	7.91	7.91	-2	437	-0.46%
2018/06/15	2	7.84	0	0.00	7.85	2	481	0.42%
2018/05/31	0	0.00	2	7.63	7.68	-2	818	-0.24%
2018/03/21	2	7.54	0	0.00	7.60	2	537	0.37%