憶聲 (3024)-臺銀證券券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
20.70
漲跌
▼0.10
漲幅
-0.48%
成交量
6,754張
產業
上市光電類股
144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

憶聲 (3024)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/02	78	20.49	2	20.70	20.80	76	2,976	2.55%
2024/04/26	14	19.65	0	0.00	19.55	14	2,708	0.52%
2024/04/25	20	19.90	0	0.00	19.35	20	2,644	0.76%
2024/04/24	2	19.05	6	19.00	19.05	-4	2,433	-0.16%
2024/04/22	6.1	19.00	36	19.34	18.90	-30	2,109	-1.42%
2024/04/19	10	18.20	0.1	17.90	18.05	9.9	1,813	0.55%
2024/04/18	25.1	18.43	0	0.00	18.60	25.1	1,789	1.40%
2024/04/17	45	18.27	15	18.30	18.30	30	1,780	1.68%
2024/04/16	4	18.81	29	18.05	18.05	-25	1,778	-1.41%
2024/04/15	0	0.00	6	19.20	19.05	-6	1,740	-0.35%
2024/04/12	0.4	18.95	46	18.75	19.00	-45.6	1,694	-2.69%
2024/04/11	5.1	18.25	19	18.39	18.40	-13.9	1,628	-0.85%
2024/04/10	61	18.30	0	0.00	18.25	61	1,631	3.74%
2024/04/09	0.3	18.09	0	18.20	18.20	0.3	1,639	0.02%
2024/04/08	0.1	17.60	0	0.00	17.50	0.1	1,632	0.01%
2024/04/03	0	0.00	3	17.63	17.50	-3	1,834	-0.16%
2024/04/02	1	17.40	0	0.00	17.60	1	2,020	0.05%
2024/03/29	7	17.17	0	0.00	17.10	7	2,170	0.32%
2024/03/28	5	17.50	3	17.60	17.45	2	2,288	0.09%
2024/03/27	0	0.00	7	17.50	17.45	-7	2,271	-0.31%
2024/03/26	10	17.18	0	0.00	17.25	10	2,264	0.44%
2024/03/25	7	16.99	0	0.00	16.85	7	2,246	0.31%
2024/03/21	5	17.00	2	17.10	17.00	3	2,237	0.13%
2024/03/20	0	0.00	15	17.23	17.10	-15	2,211	-0.68%
2024/03/19	0	0.00	1	17.30	17.20	-1	2,213	-0.05%
2024/03/18	8	17.58	0	0.00	17.40	8	2,267	0.35%
2024/03/13	13	17.79	2	17.50	17.55	11	2,283	0.48%
2024/03/12	0	0.00	10	18.05	18.05	-10	2,282	-0.44%
2024/03/11	12	17.80	0	0.00	17.80	12	2,285	0.53%
2024/03/08	2	17.63	24	17.50	17.50	-22	2,302	-0.96%
2024/03/07	17.4	18.05	0	0.00	17.75	17.4	2,269	0.77%
2024/03/06	1	18.35	0	0.00	18.25	1	2,258	0.04%
2024/03/04	15	17.80	5	17.80	17.85	10	2,265	0.44%
2024/02/29	0	0.00	23	17.80	17.85	-23	2,307	-1.00%
2024/02/23	0	0.00	1	18.50	18.35	-1	2,296	-0.04%
2024/02/05	1	17.95	0	0.00	18.15	1	2,188	0.05%
2024/01/30	0.2	18.15	0	0.00	18.20	0.2	2,208	0.01%
2024/01/29	0	0.00	2	18.30	18.30	-2	2,215	-0.09%
2024/01/26	10	18.90	8	18.60	18.70	2	2,207	0.09%
2024/01/25	3	17.88	0	0.00	17.75	3	2,155	0.14%
2024/01/23	10	18.03	0	0.00	18.00	10	2,158	0.46%
2024/01/22	1	17.80	4	17.95	17.80	-3	2,155	-0.14%
2024/01/19	0	0.00	3	17.90	17.70	-3	2,160	-0.14%
2024/01/18	20	17.60	0	0.00	17.60	20	2,161	0.93%
2024/01/16	0	0.00	37	17.86	17.85	-37	2,167	-1.71%
2024/01/15	0	0.00	3	18.25	18.25	-3	2,150	-0.14%
2024/01/09	0	0.00	5	18.70	18.45	-5	2,118	-0.24%
2024/01/08	0	0.00	1	18.80	18.75	-1	2,100	-0.05%
2024/01/05	1	18.30	1	18.50	18.50	0	2,075	0.00%
2024/01/04	3	18.30	0	18.15	18.30	3	2,071	0.14%
2024/01/03	1	18.30	2	18.30	18.30	-1	2,051	-0.05%
2024/01/02	8	18.32	3	18.35	18.40	5	2,013	0.25%
2023/12/29	7	18.54	7	19.15	18.80	0	1,956	0.00%
2023/12/28	0	0.00	1	19.60	19.70	-1	1,742	-0.06%
2023/12/27	1	18.30	12	18.80	18.70	-11	1,548	-0.71%
2023/12/26	0	0.00	2	18.20	18.50	-2	1,451	-0.14%
2023/12/25	5	18.40	0	0.00	18.35	5	1,355	0.37%
2023/12/19	10	16.83	0	0.00	16.85	10	1,213	0.82%
2023/12/18	10	17.28	0	0.00	17.00	10	1,208	0.83%
2023/12/14	10	17.16	0	0.00	17.15	10	1,249	0.80%
2023/12/13	5	16.85	5	17.35	16.85	0	1,250	0.00%
2023/12/12	0	0.00	10.1	17.28	17.25	-10.1	1,189	-0.85%
2023/12/11	0	0.00	10	17.50	17.50	-10	1,174	-0.85%
2023/12/06	0	0.00	4	18.10	18.10	-4	1,179	-0.34%
2023/12/05	14	18.00	0	18.05	17.90	14	1,165	1.20%
2023/12/04	5	17.95	0	0.00	17.95	5	1,154	0.43%
2023/11/29	0	18.00	0	0.00	17.90	0	1,136	0.00%
2023/11/28	5	18.00	1	18.05	18.00	4	1,146	0.35%
2023/11/27	0.2	17.75	4	17.75	17.75	-3.8	1,107	-0.34%
2023/11/22	0	0.00	2	17.50	17.45	-2	1,074	-0.19%
2023/11/21	0	0.00	6	17.23	17.40	-6	1,057	-0.57%
2023/11/20	0	0.00	0	17.00	17.05	0	1,045	0.00%
2023/11/14	2	16.25	10	16.25	16.50	-8	1,070	-0.75%
2023/11/08	2	16.80	0	16.70	16.80	2	1,137	0.17%
2023/11/07	10	16.65	0.3	16.35	16.65	9.7	1,180	0.82%
2023/11/03	2	15.80	0	0.00	15.70	2	1,218	0.16%
2023/11/02	0	0.00	5.1	15.70	15.80	-5.1	1,241	-0.41%
2023/10/25	0	0.00	4	15.80	15.55	-4	1,561	-0.26%
2023/10/24	0.1	15.89	0	0.00	15.90	0.1	1,612	0.01%
2023/10/18	0	0.00	20	14.85	14.85	-20	2,167	-0.92%
2023/10/16	0.3	15.20	0	0.00	15.05	0.3	2,280	0.01%
2023/10/12	4	15.30	0	0.00	15.55	4	2,420	0.17%
2023/09/25	5	15.50	0	0.00	15.45	5	2,737	0.18%
2023/09/22	1	15.35	0	0.00	15.30	1	2,741	0.04%
2023/09/21	11	15.54	1	15.55	15.50	10	2,734	0.37%
2023/09/20	2	15.80	2	16.25	16.00	0	2,732	0.00%
2023/09/19	1	16.55	0	0.00	16.55	1	2,699	0.04%
2023/09/14	0	0.00	4	16.70	16.65	-4	2,842	-0.14%
2023/09/13	0	0.00	6.7	16.49	16.50	-6.7	2,918	-0.23%
2023/09/11	1	16.30	0	0.00	16.20	1	3,166	0.03%
2023/09/07	1	16.45	0	0.00	16.50	1	3,173	0.03%
2023/09/06	2	16.63	0	0.00	16.55	2	3,183	0.06%
2023/09/04	0	0.00	1	17.30	16.90	-1	3,212	-0.03%
2023/09/01	2	17.15	0	0.00	17.15	2	3,231	0.06%
2023/08/30	1	16.80	0	0.00	16.80	1	3,230	0.03%
2023/08/29	3	16.60	0	0.00	16.60	3	3,231	0.09%
2023/08/25	2	16.38	0	0.00	16.40	2	3,214	0.06%
2023/08/21	1	16.50	0	0.00	16.45	1	3,198	0.03%
2023/08/18	0	0.00	6	17.05	16.80	-6	3,205	-0.19%
2023/08/15	1	16.60	6	16.70	16.50	-5	3,303	-0.15%
2023/08/14	4	16.50	1	16.55	16.45	3	3,266	0.09%
2023/08/11	1	17.00	0	0.00	17.10	1	3,224	0.03%
2023/08/10	1	17.60	0	0.00	17.60	1	3,156	0.03%
2023/08/08	0	0.00	5	18.15	18.15	-5	3,070	-0.16%
2023/08/04	0	0.00	0.3	18.70	18.70	-0.3	3,033	-0.01%
2023/08/02	0	0.00	16	18.32	18.15	-16	2,977	-0.54%
2023/08/01	4	18.38	3	18.43	18.35	1	2,912	0.03%
2023/07/31	0	0.00	5	18.00	18.00	-5	2,849	-0.18%
2023/07/27	0	0.00	1	17.80	18.00	-1	2,781	-0.04%
2023/07/26	9	17.73	0	0.00	17.60	9	2,718	0.33%
2023/07/25	8	18.08	1	18.15	18.15	7	2,629	0.27%
2023/07/24	0	0.00	3	17.27	17.30	-3	2,436	-0.12%
2023/07/21	26	18.15	9	17.30	17.65	17	2,350	0.72%
2023/07/20	11	16.55	1	16.45	16.75	10	2,130	0.47%
2023/07/19	1	16.25	0	0.00	16.20	1	2,058	0.05%
2023/07/17	0	0.00	5	16.75	16.55	-5	1,997	-0.25%
2023/07/14	11	16.23	0	0.00	16.20	11	1,951	0.56%
2023/07/13	2	16.30	3.3	16.20	16.15	-1.3	1,907	-0.07%
2023/07/12	1	16.40	1	15.85	15.85	0	1,863	0.00%
2023/07/11	1	15.95	41	15.95	15.90	-40	1,844	-2.17%
2023/07/10	44	15.74	4	15.70	15.60	40	1,758	2.28%
2023/07/07	0	0.00	5	15.00	14.85	-5	1,696	-0.29%
2023/07/03	0	0.00	2	15.55	15.50	-2	1,661	-0.12%
2023/06/27	0	0.00	23	15.53	15.60	-23	1,710	-1.34%
2023/06/26	5	16.15	2	16.05	16.05	3	1,711	0.18%
2023/06/21	6	15.81	2	16.00	16.05	4	1,694	0.24%
2023/06/20	6	15.36	1	15.15	15.20	5	1,683	0.30%
2023/06/19	5	16.40	0	0.00	15.80	5	1,642	0.30%
2023/06/16	97	16.64	77	16.57	16.15	20	1,584	1.26%
2023/06/15	0.1	15.40	1	15.35	15.35	-0.9	1,381	-0.06%
2023/06/13	7.3	15.49	0	0.00	15.30	7.3	1,377	0.53%
2023/06/12	0.3	15.40	0	0.00	15.35	0.3	1,371	0.02%
2023/06/07	0.1	15.50	0	0.00	15.20	0.1	1,469	0.00%
2023/06/06	0	0.00	1	15.15	15.20	-1	1,448	-0.07%
2023/06/05	3	14.93	0	0.00	14.95	3	1,428	0.21%
2023/05/30	1	14.90	0	0.00	14.90	1	1,481	0.07%
2023/05/29	2	14.75	0	0.00	14.90	2	1,485	0.13%
2023/05/26	1	14.95	0	0.00	14.80	1	1,502	0.07%
2023/05/23	0	0.00	3	15.37	15.30	-3	1,485	-0.20%
2023/05/22	13	14.60	3	14.92	15.45	10	1,452	0.69%
2023/05/19	10	14.25	0	0.00	14.10	10	1,414	0.71%
2023/05/18	2	14.05	9	14.05	14.10	-7	1,415	-0.49%
2023/05/16	0	0.00	1	13.75	13.95	-1	1,462	-0.07%
2023/05/15	1	13.80	1	13.75	13.80	0	1,462	0.00%
2023/05/11	7	13.87	0	0.00	13.85	7	1,455	0.48%
2023/05/09	1	14.80	6	15.00	14.75	-5	1,397	-0.36%
2023/05/08	0	0.00	9	15.06	15.05	-9	1,384	-0.65%
2023/05/05	1	15.20	5	15.15	15.10	-4	1,384	-0.29%
2023/04/25	2	14.50	0	0.00	14.55	2	1,340	0.15%
2023/04/21	2	14.45	0	0.00	14.40	2	1,330	0.15%
2023/04/20	2	14.95	10	15.15	14.80	-8	1,298	-0.62%
2023/04/19	1	15.10	1	15.25	15.15	0	1,280	0.00%
2023/04/18	6	14.82	0	0.00	14.90	6	1,231	0.49%
2023/04/17	3	14.70	0	0.00	14.75	3	1,227	0.24%
2023/04/14	1	14.80	0	0.00	14.70	1	1,227	0.08%
2023/04/12	0	0.00	6	15.00	14.90	-6	1,208	-0.50%
2023/04/11	0	0.00	1	15.00	14.90	-1	1,204	-0.08%
2023/04/10	2	14.85	25	14.90	14.85	-23	1,189	-1.93%
2023/04/07	2	14.75	0	0.00	14.75	2	1,179	0.17%
2023/04/06	0.3	14.95	0	0.00	14.90	0.3	1,176	0.03%
2023/03/28	3	14.65	2	15.00	14.95	1	1,126	0.09%
2023/03/27	2	14.75	0	0.00	14.75	2	1,088	0.18%
2023/03/23	0	0.00	27	14.95	14.95	-27	1,033	-2.61%
2023/03/16	5	14.25	3	14.40	14.20	2	958	0.21%
2023/03/15	0.1	14.55	5.3	14.64	14.65	-5.2	962	-0.54%
2023/03/14	0.1	14.65	0	0.00	14.60	0.1	941	0.01%
2023/03/13	28	14.91	1	14.95	14.95	27	919	2.94%
2023/03/10	0	14.60	3	14.60	14.40	-3	832	-0.36%
2023/03/09	5	14.20	0	0.00	14.20	5	784	0.64%
2023/03/07	0	0.00	8	14.26	14.35	-8	786	-1.02%
2023/03/06	0	14.35	2	14.50	14.20	-2	799	-0.25%
2023/02/24	1	13.95	0	0.00	13.85	1	751	0.13%
2023/02/23	4	14.00	13	14.00	13.95	-9	747	-1.20%
2023/02/22	3	14.00	5	13.85	13.95	-2	738	-0.27%
2023/02/20	1	14.05	5	14.10	14.05	-4	722	-0.55%
2023/02/17	5.3	14.10	0	0.00	14.15	5.3	707	0.75%
2023/02/16	2	13.60	0	0.00	13.65	2	649	0.31%
2023/02/15	3	13.65	0	0.00	13.60	3	663	0.45%
2023/02/14	7	13.70	0	0.00	13.70	7	666	1.05%
2023/02/13	2	13.18	0	0.00	13.30	2	674	0.30%
2023/02/09	0	13.60	0	0.00	13.10	0	1,061	0.00%
2023/02/08	1	13.15	0	0.00	13.15	1	1,060	0.09%
2023/01/16	4	13.11	0	0.00	13.10	4	1,057	0.38%
2022/12/07	0	0.00	1	13.70	13.70	-1	1,210	-0.08%
2022/12/01	0	0.00	10	13.60	13.60	-10	1,245	-0.80%
2022/11/24	0	0.00	250	13.24	13.35	-250	1,440	-17.35%	大賣/鉅額交易
2022/11/21	0	0.00	20	13.30	13.35	-20	1,476	-1.35%
2022/11/16	10	12.90	0	0.00	12.85	10	1,538	0.65%
2022/11/11	50	12.83	0	0.00	12.80	50	1,621	3.08%
2022/11/10	130	12.97	0	0.00	12.90	130	1,604	8.10%	大買/鉅額交易
2022/11/09	80	13.14	6	13.15	13.25	74	1,596	4.63%
2022/11/08	2	13.35	0	0.00	13.50	2	1,552	0.13%
2022/10/26	0	0.00	100	12.27	12.60	-100	1,283	-7.79%
2022/10/13	0	0.00	5	12.25	12.25	-5	1,501	-0.33%
2022/10/11	1	12.40	0	0.00	12.55	1	1,478	0.07%
2022/10/04	3	13.30	0	0.00	13.30	3	1,440	0.21%
2022/09/29	15	13.20	1	13.25	13.35	14	1,422	0.98%
2022/09/28	1	13.00	0	0.00	13.10	1	1,417	0.07%
2022/09/27	0	0.00	43	13.43	13.60	-43	1,403	-3.06%
2022/09/19	131	14.00	0	0.00	13.80	131	1,363	9.60%	大買/鉅額交易
2022/09/16	5	14.00	0	0.00	14.05	5	1,347	0.37%
2022/09/13	0	0.00	7	14.30	14.00	-7	1,265	-0.55%
2022/09/12	0	0.00	11	14.05	14.00	-11	1,211	-0.91%
2022/09/08	0	0.00	4	13.85	13.80	-4	1,195	-0.33%
2022/09/02	0	0.00	10	13.60	13.60	-10	1,151	-0.87%
2022/09/01	22	13.72	0	0.00	13.70	22	1,135	1.94%
2022/08/31	0	0.00	9	13.85	13.90	-9	1,106	-0.81%
2022/08/30	0	0.00	3	14.00	13.95	-3	929	-0.32%
2022/08/29	3	13.80	0	0.00	13.80	3	921	0.33%
2022/08/26	0	0.00	6	14.10	14.05	-6	912	-0.66%
2022/08/25	0	0.00	10	14.00	14.10	-10	884	-1.13%
2022/08/24	1	14.05	0	0.00	13.80	1	858	0.12%
2022/08/23	1	13.75	0	0.00	13.80	1	814	0.12%
2022/08/22	10	14.01	46	13.98	13.85	-36	798	-4.51%
2022/08/19	0	0.00	1	13.65	13.55	-1	737	-0.14%
2022/08/17	0	0.00	2.2	13.18	13.15	-2.2	717	-0.31%
2022/08/16	1	13.30	0	0.00	13.25	1	759	0.13%
2022/08/15	0	0.00	1	13.40	13.35	-1	752	-0.13%
2022/08/12	20	13.18	1	13.40	13.35	19	746	2.54%
2022/07/29	0	0.00	1	12.95	12.85	-1	587	-0.17%
2022/07/28	0	0.00	8	13.42	13.00	-8	564	-1.42%
2022/07/21	0	0.00	1	11.95	11.95	-1	403	-0.25%
2022/07/18	1	11.90	1	11.90	11.85	0	428	0.00%
2022/07/12	1	11.70	0	0.00	11.75	1	446	0.22%
2022/07/11	0	0.00	1	12.05	11.90	-1	449	-0.22%
2022/07/01	1	11.75	0	0.00	11.75	1	519	0.19%
2022/06/24	0	12.20	0	0.00	12.15	0	567	0.00%
2022/06/21	0	0.00	3	11.95	11.90	-3	560	-0.53%
2022/06/08	0	0.00	0.1	12.70	12.80	-0.1	553	-0.02%
2022/06/01	0	0.00	1	12.55	12.55	-1	566	-0.18%
2022/05/31	2	12.60	0	0.00	12.60	2	564	0.35%
2022/05/30	3	12.60	0	0.00	12.70	3	562	0.53%
2022/05/24	6	12.87	0	0.00	12.70	6	557	1.08%
2022/05/20	1	12.25	0	0.00	12.30	1	514	0.19%
2022/05/18	0	12.15	0.8	12.18	12.25	-0.8	517	-0.16%
2022/05/17	0	12.10	0	0.00	11.95	0	513	0.00%
2022/05/09	1	11.95	0	0.00	11.90	1	513	0.19%
2022/04/29	0	0.00	0	12.30	12.25	0	526	0.00%
2022/04/28	0	0.00	0	12.30	12.35	0	532	-0.01%
2022/04/21	1	13.20	0	0.00	13.20	1	507	0.20%
2022/04/20	0	12.98	0.1	12.95	12.95	-0.1	504	-0.03%
2022/04/15	4	13.04	0	0.00	13.00	4	509	0.79%
2022/04/14	0	13.25	0	0.00	13.15	0	518	0.00%
2022/04/13	0.1	13.35	0	0.00	13.20	0.1	522	0.02%
2022/04/12	3	13.25	0	0.00	13.20	3	518	0.58%
2022/04/11	0	0.00	0	14.00	12.85	0	480	-0.01%
2022/04/08	0	0.00	0	13.20	13.05	0	484	0.00%
2022/04/07	4	13.01	0	0.00	12.95	4	491	0.81%
2022/04/06	4	13.26	0.1	13.45	13.20	3.9	500	0.78%
2022/04/01	1	13.35	0	0.00	13.50	1	503	0.20%
2022/03/28	0	0.00	4	12.65	12.95	-4	468	-0.85%
2022/03/25	4	12.55	0	0.00	12.60	4	467	0.86%
2022/03/10	0	0.00	1	12.15	12.25	-1	731	-0.14%
2022/03/09	1	12.10	0	0.00	12.15	1	731	0.14%
2022/02/25	0	0.00	4	12.60	12.50	-4	749	-0.53%
2022/02/24	0	0.00	4	12.61	12.50	-4	763	-0.52%
2022/02/23	4	12.75	2	12.80	12.70	2	764	0.26%
2022/02/22	0	0.00	5	12.67	12.70	-5	777	-0.64%
2022/02/21	8	12.83	0	0.00	12.85	8	787	1.02%
2022/02/10	3	13.25	0	0.00	13.25	3	1,152	0.26%
2022/01/12	1	13.30	0	0.00	13.25	1	1,379	0.07%
2022/01/05	1	13.60	0	0.00	13.55	1	1,554	0.06%
2021/12/30	4	14.05	0	0.00	14.00	4	1,657	0.24%
2021/12/28	0	0.00	3	13.95	13.85	-3	1,639	-0.18%
2021/12/27	0	13.85	0	0.00	13.90	0	1,645	0.00%
2021/12/22	3.1	13.85	0	0.00	13.70	3.1	1,693	0.18%
2021/12/20	0	0.00	1	13.65	13.60	-1	1,794	-0.06%
2021/12/17	22	13.74	2	13.75	13.65	20	1,794	1.11%
2021/12/16	6	13.63	0	0.00	13.65	6	1,790	0.34%
2021/12/14	8	13.56	0	0.00	13.55	8	1,785	0.45%
2021/12/13	6.1	13.66	0	0.00	13.75	6.1	1,770	0.34%
2021/12/10	1	14.30	1	14.35	14.35	0	1,735	0.00%
2021/12/09	16	14.80	104	14.73	14.70	-88	1,696	-5.19%	大賣/
2021/12/08	1	13.75	32	13.80	13.75	-31	1,565	-1.98%
2021/12/02	3.1	13.45	0	0.00	13.45	3.1	1,557	0.20%
2021/11/30	0.1	13.55	0	0.00	13.45	0.1	1,585	0.01%
2021/11/26	0	0.00	5	13.40	13.45	-5	1,595	-0.31%
2021/11/25	3.1	13.70	0	0.00	13.65	3.1	1,589	0.20%
2021/11/24	5	13.75	1	13.85	13.70	4	1,584	0.25%
2021/11/22	3.1	13.50	0	0.00	13.55	3.1	1,573	0.20%
2021/11/19	0	0.00	32	13.40	13.40	-32	1,567	-2.04%
2021/11/18	5	13.45	70	13.40	13.40	-65	1,551	-4.19%
2021/11/17	0	0.00	7	13.39	13.45	-7	1,547	-0.45%
2021/11/16	2	13.40	0	0.00	13.40	2	1,540	0.13%
2021/11/15	1	13.55	5	13.58	13.45	-4	1,540	-0.26%
2021/11/12	8	14.13	1	14.55	14.00	7	1,495	0.47%
2021/11/11	1	15.10	19	15.03	15.30	-18	1,372	-1.31%
2021/11/10	0	0.00	12	14.74	14.65	-12	1,295	-0.93%
2021/11/09	7.1	14.57	4.2	14.57	14.60	2.9	1,268	0.23%
2021/11/08	0.1	14.50	3	14.40	14.45	-2.9	1,269	-0.23%
2021/11/05	2	14.35	10	14.30	14.35	-8	1,263	-0.63%
2021/11/04	5.1	14.15	0	0.00	14.15	5.1	1,226	0.42%
2021/11/03	6.1	14.10	0	0.00	14.10	6.1	1,218	0.50%
2021/11/02	6.1	14.32	3	14.35	14.10	3.1	1,214	0.25%
2021/11/01	2.1	14.10	15	14.19	14.15	-12.9	1,178	-1.09%
2021/10/29	12.1	13.99	10	13.96	13.95	2.1	1,161	0.18%
2021/10/28	6	13.88	0	0.00	13.90	6	1,154	0.52%
2021/10/26	0	0.00	3	13.95	14.05	-3	1,150	-0.26%
2021/10/25	3	13.60	0	0.00	13.60	3	1,117	0.27%
2021/10/22	0	0.00	2	13.65	13.65	-2	1,124	-0.18%
2021/10/21	3	13.70	0	0.00	13.55	3	1,125	0.27%
2021/10/20	3	13.40	5	13.56	13.60	-2	1,116	-0.18%
2021/10/19	2.1	13.35	6	13.45	13.50	-3.9	1,110	-0.35%
2021/10/18	5	13.35	0	0.00	13.30	5	1,115	0.45%
2021/10/15	14	13.79	0	0.00	13.60	14	1,109	1.26%
2021/10/14	0	13.95	0	0.00	14.10	0	1,072	0.00%
2021/10/13	1	14.15	0	0.00	14.00	1	1,051	0.10%
2021/10/12	0	0.00	4	13.66	14.20	-4	970	-0.41%
2021/10/07	0	0.00	0	13.05	13.05	0	880	0.00%
2021/09/30	0	0.00	26	13.50	13.40	-26	947	-2.74%
2021/09/29	0	13.35	0	0.00	13.30	0	934	0.00%
2021/09/27	0	0.00	17	13.14	13.40	-17	919	-1.85%
2021/09/22	2	12.33	0	0.00	12.30	2	927	0.22%
2021/09/09	1	12.40	0	0.00	12.50	1	1,152	0.09%
2021/09/07	1	12.55	0	0.00	12.55	1	1,340	0.07%
2021/09/06	0	0.00	3	13.05	12.85	-3	1,548	-0.19%
2021/09/01	0	0.00	1	12.60	12.70	-1	1,672	-0.06%
2021/08/30	0	0.00	2	12.60	12.65	-2	1,692	-0.12%
2021/08/24	0	0.00	28	12.40	12.35	-28	1,760	-1.59%
2021/08/20	0	0.00	16.4	12.20	12.25	-16.4	1,832	-0.89%
2021/08/19	1	12.30	0	0.00	12.30	1	1,847	0.05%
2021/08/18	3	12.45	50	12.35	12.60	-47	1,845	-2.55%
2021/08/11	2	12.50	18	12.60	12.50	-16	1,896	-0.84%
2021/08/10	0	0.00	4	12.65	12.75	-4	1,936	-0.21%
2021/08/06	0	0.00	4	13.15	12.90	-4	2,035	-0.20%
2021/08/05	3	13.05	0	0.00	12.90	3	2,090	0.14%
2021/08/04	3	13.00	8	12.95	12.90	-5	2,215	-0.23%
2021/08/02	1	13.30	20	13.20	13.05	-19	2,351	-0.81%
2021/07/28	4	12.68	0	0.00	12.70	4	2,566	0.16%
2021/07/27	5	12.73	0	0.00	12.70	5	2,758	0.18%
2021/07/26	1	12.90	0	0.00	12.90	1	2,970	0.03%
2021/07/22	0	0.00	0.3	13.30	12.80	-0.3	3,639	-0.01%
2021/07/21	0	0.00	3	12.70	12.60	-3	3,873	-0.08%
2021/07/20	1	12.85	10	12.80	12.85	-9	4,092	-0.22%
2021/07/19	2	13.00	0	0.00	13.00	2	4,258	0.05%
2021/07/15	0	0.00	46	13.08	13.20	-46	4,432	-1.04%
2021/07/13	4	13.13	23	13.20	12.95	-19	4,636	-0.41%
2021/07/12	3	13.37	3	13.45	13.30	0	4,619	0.00%
2021/07/09	1	13.65	2	13.60	13.60	-1	4,595	-0.02%
2021/07/08	50	13.83	50	13.75	13.80	0	4,623	0.00%
2021/07/07	2	13.75	0	0.00	13.70	2	4,683	0.04%
2021/07/06	13	13.92	13	13.84	13.80	0	4,710	0.00%
2021/07/05	23	13.97	7	14.02	13.90	16	4,728	0.34%
2021/07/02	31	14.02	28	13.90	13.95	3	4,752	0.06%
2021/07/01	77	14.15	64	14.00	13.90	13	4,759	0.27%
2021/06/30	60	13.75	75	13.88	13.95	-15	4,749	-0.32%
2021/06/29	75	13.94	61	13.65	13.65	14	4,746	0.29%
2021/06/28	0.3	13.91	0	0.00	13.90	0.3	4,736	0.01%
2021/06/25	6	14.20	0	0.00	14.20	6	4,742	0.13%
2021/06/24	30	13.80	55	14.08	14.50	-25	4,774	-0.52%
2021/06/23	6	13.60	2	13.80	13.60	4	4,742	0.08%
2021/06/22	0	0.00	1	13.70	13.65	-1	4,756	-0.02%
2021/06/21	5	13.66	0	0.00	13.50	5	4,774	0.10%
2021/06/18	4	14.35	0	0.00	14.15	4	4,821	0.08%
2021/06/17	6	14.02	1	14.35	14.40	5	4,883	0.10%
2021/06/16	15	14.24	51	14.51	14.05	-36	4,900	-0.73%
2021/06/15	57	14.97	22	15.10	15.10	35	4,819	0.73%
2021/06/11	2	13.73	0	0.00	13.75	2	4,622	0.04%
2021/06/07	0	0.00	20	12.79	13.00	-20	4,584	-0.44%
2021/06/04	61	13.44	62	13.20	13.20	-1	4,676	-0.02%
2021/06/02	10	13.43	0	0.00	13.55	10	4,660	0.21%
2021/06/01	0	0.00	1	13.55	13.65	-1	4,642	-0.02%
2021/05/31	1	13.45	0	0.00	13.45	1	4,619	0.02%
2021/05/28	0	0.00	5	13.60	13.60	-5	4,592	-0.11%
2021/05/21	0	0.00	10	12.50	12.75	-10	4,507	-0.22%
2021/05/19	2	12.50	0	0.00	12.70	2	4,494	0.04%
2021/05/17	0	0.00	8	11.53	11.35	-8	4,442	-0.18%
2021/05/14	1	12.30	0	0.00	12.35	1	4,386	0.02%
2021/05/13	1	12.90	0	0.00	12.80	1	4,339	0.02%
2021/05/12	2	12.50	8	12.88	12.75	-6	4,279	-0.14%
2021/05/11	124	14.43	1	13.85	13.85	123	4,152	2.96%	大買/鉅額交易
2021/05/10	27	15.13	2	15.00	14.90	25	4,060	0.62%
2021/05/07	2	15.20	0	0.00	15.10	2	4,031	0.05%
2021/05/06	10	14.40	17	14.54	14.40	-7	3,971	-0.18%
2021/05/05	32	15.12	0	0.00	14.80	32	3,896	0.82%
2021/05/04	31	15.16	14.2	15.87	15.20	16.8	3,803	0.44%
2021/05/03	83	16.20	1	16.40	16.20	82	3,601	2.28%
2021/04/29	204	17.00	54	16.92	16.60	150	3,386	4.43%	大買/鉅額交易
2021/04/28	20	16.88	12	17.29	17.70	8	3,083	0.26%
2021/04/27	15	15.63	12.4	15.68	16.10	2.6	2,744	0.10%
2021/04/26	19	14.59	7	14.79	14.75	12	2,502	0.48%
2021/04/23	0	0.00	6	13.83	14.35	-6	2,281	-0.26%
2021/04/22	16	13.38	6	13.38	13.15	10	2,131	0.47%
2021/04/21	12	13.21	1	13.65	13.15	11	2,042	0.54%
2021/04/20	10	13.10	12	13.08	13.40	-2	1,978	-0.10%
2021/04/19	10	12.70	5	12.72	12.70	5	1,872	0.27%
2021/04/15	0	0.00	5	12.20	12.20	-5	1,811	-0.28%
2021/04/14	1	12.00	0	0.00	12.05	1	1,826	0.05%
2021/04/13	8	12.47	0	0.00	12.30	8	1,807	0.44%
2021/04/12	0	0.00	5	12.53	12.45	-5	1,767	-0.28%
2021/04/09	0	12.45	12	12.46	12.45	-12	1,742	-0.69%
2021/04/08	13	12.50	0	0.00	12.50	13	1,723	0.75%
2021/04/07	0	0.00	11	12.15	12.25	-11	1,690	-0.65%
2021/04/06	2	12.15	0	0.00	12.10	2	1,712	0.12%
2021/04/01	3	12.07	0	0.00	12.05	3	1,715	0.17%
2021/03/31	1	12.10	0	0.00	12.15	1	1,709	0.06%
2021/03/30	21	12.15	3	12.20	12.15	18	1,706	1.06%
2021/03/29	5	12.40	4	12.56	12.40	1	1,688	0.06%
2021/03/26	8	12.18	2	12.30	12.15	6	1,646	0.36%
2021/03/25	4	12.05	2	12.25	12.10	2	1,631	0.12%
2021/03/24	1	12.10	2	12.30	12.20	-1	1,612	-0.06%
2021/03/23	10	12.20	10	12.40	12.40	0	1,584	0.00%
2021/03/22	0	0.00	16	12.36	12.55	-16	1,502	-1.06%
2021/03/19	17	11.96	33	11.86	11.85	-16	1,416	-1.13%
2021/03/18	0	0.00	10	11.40	12.05	-10	1,353	-0.74%
2021/03/17	36	11.05	0	0.00	11.25	36	1,313	2.74%
2021/03/12	0	0.00	3	10.95	11.10	-3	1,381	-0.22%
2021/03/11	34	11.20	0	0.00	11.25	34	1,412	2.41%
2021/03/10	3	11.40	8	11.09	11.00	-5	1,413	-0.35%
2021/03/09	1	10.55	0	0.00	10.55	1	1,421	0.07%
2021/03/08	2	10.55	0	0.00	10.55	2	1,448	0.14%
2021/03/05	0	0.00	2	10.70	10.70	-2	1,473	-0.14%
2021/03/04	0	0.00	1	10.60	10.70	-1	1,559	-0.06%
2021/03/03	0	0.00	3	10.75	10.75	-3	1,576	-0.19%
2021/03/02	0	0.00	2	10.70	10.70	-2	1,588	-0.13%
2021/02/26	4	10.70	0	0.00	10.70	4	1,599	0.25%
2021/02/24	10	11.00	37	11.07	10.95	-27	1,648	-1.64%
2021/02/23	22	11.03	83	10.98	11.05	-61	1,656	-3.68%
2021/02/22	10	10.80	0	0.00	10.85	10	1,665	0.60%
2021/02/19	2	10.70	0	0.00	10.75	2	1,698	0.12%
2021/02/02	0	0.00	4	10.35	10.30	-4	1,841	-0.22%
2021/02/01	0	0.00	1	10.40	10.40	-1	1,859	-0.05%
2021/01/29	0	0.00	10	10.60	10.45	-10	1,862	-0.54%
2021/01/27	0	0.00	2	10.20	10.40	-2	1,860	-0.11%
2021/01/26	4	10.25	0	0.00	10.15	4	1,865	0.21%
2021/01/20	0	0.00	3	10.00	9.99	-3	1,879	-0.16%
2021/01/18	25	10.18	0	0.00	10.35	25	1,865	1.34%
2021/01/15	0	0.00	1	10.05	10.10	-1	1,858	-0.05%
2021/01/13	18	10.59	0	0.00	10.55	18	1,860	0.97%
2021/01/12	0	0.00	1	10.40	10.20	-1	1,893	-0.05%
2021/01/11	5	10.75	0	0.00	10.70	5	1,874	0.27%
2021/01/08	3	10.80	4	10.95	10.80	-1	1,882	-0.05%
2021/01/07	10.1	10.85	0	0.00	10.95	10.1	1,886	0.54%
2021/01/05	1	11.15	0	0.00	11.30	1	1,900	0.05%
2021/01/04	10	11.30	2	11.35	11.30	8	1,888	0.42%
2020/12/31	15	11.35	3	11.45	11.40	12	1,898	0.63%
2020/12/30	2	11.45	6	11.50	11.45	-4	1,923	-0.21%
2020/12/29	20	11.45	63	11.61	11.50	-43	1,929	-2.23%
2020/12/28	24	11.25	17	11.30	11.20	7	1,895	0.37%
2020/12/25	18	11.33	10	11.35	11.35	8	1,887	0.42%
2020/12/24	5	11.40	9	11.48	11.45	-4	1,896	-0.21%
2020/12/23	29	11.29	4	11.35	11.35	25	1,918	1.30%
2020/12/22	7	11.26	3	11.40	11.20	4	2,010	0.20%
2020/12/21	0	0.00	5	11.45	11.40	-5	2,061	-0.24%
2020/12/18	0	0.00	3	11.50	11.35	-3	2,164	-0.14%
2020/12/17	7	11.45	5	11.54	11.60	2	2,215	0.09%
2020/12/16	5	11.30	0	0.00	11.35	5	2,346	0.21%
2020/12/15	10	11.30	9	11.37	11.30	1	2,400	0.04%
2020/12/14	17	11.45	7	11.41	11.45	10	2,445	0.41%
2020/12/11	8	11.32	3	11.40	11.35	5	2,562	0.20%
2020/12/10	8	11.51	4	11.70	11.45	4	2,720	0.15%
2020/12/09	3	11.28	3	11.45	11.45	0	2,768	0.00%
2020/12/08	4	11.76	4	11.95	11.55	0	2,844	0.00%
2020/12/07	16	12.21	7	12.31	12.10	9	2,870	0.31%
2020/12/04	0	0.00	11	12.72	12.70	-11	2,865	-0.38%
2020/12/03	6	12.45	70	12.34	12.60	-64	2,828	-2.26%
2020/12/02	11	11.88	4	11.95	11.90	7	2,815	0.25%
2020/12/01	1	11.70	0	0.00	11.85	1	2,934	0.03%
2020/11/30	10	11.82	12	12.10	11.85	-2	3,000	-0.07%
2020/11/27	5	11.65	7	11.75	11.80	-2	3,020	-0.07%
2020/11/26	2	11.70	0.2	11.65	11.80	1.8	3,191	0.06%
2020/11/25	0	0.00	14	11.68	11.70	-14	3,366	-0.42%
2020/11/24	16	11.81	0	0.00	11.80	16	3,629	0.44%
2020/11/23	2	11.63	0	0.00	12.00	2	3,993	0.05%
2020/11/20	12	11.68	0	0.00	11.80	12	4,391	0.27%
2020/11/19	12	11.58	31	11.78	11.85	-19	4,605	-0.41%
2020/11/18	24	11.64	0	0.00	11.80	24	4,684	0.51%
2020/11/17	25	11.71	4	11.75	11.75	21	4,698	0.45%
2020/11/13	0	0.00	2	11.35	11.35	-2	4,694	-0.04%
2020/11/11	3	11.37	0	0.00	11.35	3	4,726	0.06%
2020/11/10	0	0.00	5	11.50	11.50	-5	4,762	-0.10%
2020/11/06	4	11.23	0	0.00	11.25	4	4,893	0.08%
2020/11/04	0	0.00	4	11.40	11.30	-4	4,911	-0.08%
2020/11/03	0	0.00	29.7	11.46	11.35	-29.7	4,911	-0.60%
2020/11/02	0	0.00	4	11.24	11.25	-4	4,914	-0.08%
2020/10/30	0	0.00	5	11.29	11.25	-5	4,916	-0.10%
2020/10/29	12	11.34	0	0.00	11.35	12	4,927	0.24%
2020/10/27	9	11.30	0	0.00	11.35	9	4,936	0.18%
2020/10/26	10	11.45	0	0.00	11.40	10	4,949	0.20%
2020/10/20	15	12.15	12	11.54	12.20	3	5,115	0.06%
2020/10/19	2	11.15	6	11.35	11.75	-4	5,093	-0.08%
2020/10/16	5	11.17	4	11.20	11.15	1	5,125	0.02%
2020/10/14	3	11.27	0	0.00	11.30	3	5,167	0.06%
2020/10/13	0	0.00	18	11.28	11.25	-18	5,210	-0.35%
2020/10/12	9	11.79	3	11.90	11.80	6	5,200	0.12%
2020/10/08	8	11.85	7	11.85	11.75	1	5,274	0.02%
2020/10/07	0	0.00	5	12.03	11.95	-5	5,472	-0.09%
2020/10/06	3	11.55	12	11.61	11.60	-9	5,522	-0.16%
2020/09/30	8	11.26	0	0.00	11.40	8	5,656	0.14%
2020/09/29	24	11.21	3	11.25	11.20	21	5,772	0.36%
2020/09/28	29	11.40	11	11.45	11.40	18	5,969	0.30%
2020/09/25	14	11.54	0	0.00	11.35	14	6,226	0.22%
2020/09/24	2	11.80	5	11.85	11.85	-3	6,343	-0.05%
2020/09/23	2	12.25	15	12.46	12.25	-13	6,289	-0.21%
2020/09/22	10	12.93	1	13.20	13.00	9	6,199	0.15%
2020/09/21	6	13.47	2	13.80	13.30	4	6,161	0.06%
2020/09/18	12	13.28	0	0.00	13.20	12	6,069	0.20%
2020/09/17	5	13.20	0	0.00	12.95	5	6,052	0.08%
2020/09/16	7	13.10	0	0.00	13.10	7	6,045	0.12%
2020/09/15	0	0.00	14	12.88	13.30	-14	5,998	-0.23%
2020/09/14	6	11.88	8	12.04	12.10	-2	5,955	-0.03%
2020/09/11	14	12.45	0	0.00	12.20	14	5,994	0.23%
2020/09/09	3	12.95	13	13.17	13.20	-10	5,878	-0.17%
2020/09/08	2	13.10	2	13.35	13.00	0	5,816	0.00%
2020/09/07	15	13.51	2	13.80	13.25	13	5,769	0.23%
2020/09/04	10	13.34	11	13.69	13.85	-1	5,661	-0.02%
2020/09/03	10	13.20	2	13.20	13.15	8	5,510	0.15%
2020/09/02	2	13.30	4.7	13.32	13.50	-2.7	5,424	-0.05%
2020/09/01	20	13.44	5	13.68	13.40	15	5,317	0.28%
2020/08/31	25	14.21	0	0.00	14.20	25	5,124	0.49%
2020/08/28	2	14.38	71	13.86	14.50	-69	4,934	-1.40%
2020/08/27	78	13.51	27	13.45	14.25	51	4,660	1.09%
2020/08/26	4	12.88	9	12.64	13.30	-5	4,275	-0.12%
2020/08/25	20	12.10	7	12.14	12.10	13	3,845	0.34%
2020/08/24	9	11.32	11	11.38	11.35	-2	3,626	-0.06%
2020/08/21	0	0.00	20	10.68	11.20	-20	3,530	-0.57%
2020/08/20	10	10.20	0	0.00	10.30	10	3,488	0.29%
2020/08/19	5	11.07	0	0.00	10.75	5	3,446	0.15%
2020/08/18	8	11.10	0	0.00	11.15	8	3,478	0.23%
2020/08/17	14	11.06	5	11.15	11.05	9	3,491	0.26%
2020/08/14	0	0.00	11	11.01	10.95	-11	3,461	-0.32%
2020/08/13	22	11.04	7	11.38	11.25	15	3,411	0.44%
2020/08/12	0	0.00	1	11.00	11.05	-1	3,281	-0.03%
2020/08/07	2	10.00	10	10.00	10.15	-8	3,190	-0.25%
2020/08/06	0	0.00	5	10.15	10.10	-5	3,185	-0.16%
2020/08/05	0	0.00	41	10.21	10.10	-41	3,167	-1.29%
2020/08/04	0	0.00	3	10.10	10.15	-3	3,156	-0.10%
2020/08/03	0	0.00	49	10.20	10.10	-49	3,135	-1.56%
2020/07/29	2	10.30	6	10.49	10.30	-4	3,079	-0.13%
2020/07/28	2	9.80	10	10.06	9.67	-8	3,043	-0.26%
2020/07/27	6	10.58	23	10.80	10.35	-17	2,962	-0.57%
2020/07/24	9	11.29	15	11.18	11.00	-6	2,901	-0.21%
2020/07/23	5	11.47	0	0.00	11.45	5	2,847	0.18%
2020/07/22	0	0.00	25	11.45	11.60	-25	2,812	-0.89%
2020/07/21	3	11.25	0	0.00	11.25	3	2,755	0.11%
2020/07/20	0	0.00	3	10.95	11.35	-3	2,720	-0.11%
2020/07/17	11	11.06	1	11.40	10.85	10	2,664	0.38%
2020/07/16	7	11.37	4	11.49	11.50	3	2,605	0.12%
2020/07/15	18	11.76	0	0.00	11.55	18	2,574	0.70%
2020/07/14	6	12.00	7	12.19	12.10	-1	2,488	-0.04%
2020/07/13	0	0.00	121	11.40	11.70	-121	2,268	-5.33%	大賣/鉅額交易
2020/07/10	10	10.67	0	0.00	10.65	10	2,180	0.46%
2020/07/09	6	11.57	0	0.00	11.25	6	2,114	0.28%
2020/07/08	23	11.57	20	11.83	11.65	3	2,016	0.15%
2020/07/07	15	11.07	1	12.00	11.95	14	1,879	0.74%
2020/07/06	2	10.95	4	10.91	11.00	-2	1,661	-0.12%
2020/07/03	3	10.25	34	10.23	10.25	-31	1,368	-2.27%
2020/07/01	7	9.25	0	0.00	9.24	7	1,115	0.63%
2020/06/30	0	0.00	10	9.30	9.26	-10	1,099	-0.91%
2020/06/24	2	9.34	0	0.00	9.22	2	1,027	0.19%
2020/06/23	1	9.49	3	9.42	9.42	-2	984	-0.20%
2020/06/22	10	9.81	3	9.78	9.75	7	930	0.75%
2020/06/19	2	9.85	0	0.00	9.74	2	860	0.23%
2020/06/18	7	9.37	7	9.45	9.52	0	719	0.00%
2020/06/17	0	0.00	6	9.15	8.97	-6	610	-0.98%
2020/06/15	1	8.16	0	0.00	8.06	1	546	0.18%
2020/06/12	1	8.10	0	0.00	8.10	1	548	0.18%
2020/06/10	1	8.29	0	0.00	8.35	1	544	0.18%
2020/06/09	1	8.33	0	0.00	8.25	1	551	0.18%
2020/06/05	2	8.39	0	0.00	8.36	2	544	0.37%
2020/06/04	2	8.42	0	0.00	8.39	2	544	0.37%
2020/06/02	0	0.00	1	8.42	8.43	-1	535	-0.19%
2020/06/01	0	0.00	1	8.49	8.50	-1	528	-0.19%
2020/05/26	1	8.45	0	0.00	8.38	1	484	0.21%
2020/05/25	11	8.13	16	8.58	8.60	-5	453	-1.10%
2020/05/07	1	7.15	1	7.15	7.18	0	337	0.00%
2020/04/30	0	0.00	1	7.32	7.26	-1	350	-0.29%
2020/04/28	0	0.00	0	7.18	7.23	0	360	0.00%
2020/04/24	0	0.00	0	7.11	7.17	0	410	0.00%
2020/04/23	5	7.02	0	0.00	7.13	5	420	1.19%
2020/04/17	0	0.00	1	6.87	7.00	-1	472	-0.21%
2020/04/16	0	0.00	1	6.65	6.82	-1	466	-0.21%
2020/04/15	0	0.00	1	6.62	6.80	-1	469	-0.21%
2020/04/14	0	6.68	0	0.00	6.68	0	480	0.00%
2020/04/13	0	6.47	0	0.00	6.51	0	483	0.00%
2020/04/10	3	6.55	0	0.00	6.64	3	489	0.61%
2020/04/08	1	6.35	0	0.00	6.74	1	515	0.19%
2020/04/06	0	6.16	0	0.00	6.25	0	536	0.00%
2020/04/01	5	6.27	0	0.00	6.25	5	547	0.91%
2020/03/27	1	6.45	0	0.00	6.36	1	611	0.16%
2020/03/23	1	5.90	0	0.00	5.96	1	719	0.14%
2020/03/19	1	5.92	0	0.00	6.10	1	725	0.14%
2020/03/17	1	6.22	0	0.00	6.46	1	746	0.13%
2020/03/12	3	7.00	1	7.00	6.97	2	761	0.26%
2020/03/03	2	7.50	4	7.50	7.42	-2	909	-0.22%
2020/02/24	2	7.77	0	0.00	7.85	2	953	0.21%
2020/02/03	5	7.92	0	0.00	7.89	5	1,192	0.42%
2020/01/30	30	8.01	0	0.00	8.04	30	1,194	2.51%
2020/01/16	11	8.52	0	0.00	8.56	11	1,167	0.94%
2020/01/10	3	8.00	0	0.00	8.02	3	1,113	0.27%
2020/01/08	30	8.00	0	0.00	7.90	30	1,104	2.71%
2020/01/07	20	8.17	0	0.00	8.08	20	1,089	1.84%
2020/01/03	10	8.29	0	0.00	8.23	10	1,077	0.93%
2019/12/31	5	8.03	0	0.00	8.07	5	1,046	0.48%
2019/12/30	0	0.00	1	8.10	8.10	-1	1,030	-0.10%
2019/12/24	1	8.80	0	0.00	8.58	1	987	0.10%
2019/12/18	2	8.95	0	0.00	8.98	2	888	0.23%
2019/12/13	15	8.34	1	8.32	8.32	14	813	1.72%
2019/12/12	0	0.00	2	8.38	8.38	-2	799	-0.25%
2019/12/10	0	0.00	1	8.50	8.70	-1	770	-0.13%
2019/12/09	0	0.00	1	8.74	8.70	-1	756	-0.13%
2019/12/03	1	8.87	0	0.00	8.95	1	630	0.16%
2019/11/18	4	9.00	0	0.00	9.00	4	470	0.85%
2019/11/08	0	0.00	1	7.59	7.69	-1	333	-0.30%
2019/11/07	1	7.65	0	0.00	7.58	1	324	0.31%
2019/11/06	0	0.00	1	7.64	7.71	-1	318	-0.31%
2019/10/30	1	7.23	0	0.00	7.25	1	249	0.40%
2019/10/29	0	0.00	1	7.12	7.19	-1	245	-0.41%
2019/10/28	0	0.00	6	7.34	7.40	-6	229	-2.62%
2019/09/26	3	6.73	0	0.00	6.74	3	188	1.59%
2019/09/03	1	6.56	0	0.00	6.60	1	168	0.59%
2019/07/12	0	0.00	1	6.68	6.80	-1	180	-0.55%
2019/07/11	1	7.00	1	7.00	7.00	0	173	0.00%
2019/07/10	1	6.87	0	0.00	6.87	1	166	0.60%
2019/06/28	0	0.00	2.2	6.76	6.80	-2.2	213	-1.05%
2019/06/17	1	6.73	0	0.00	6.72	1	258	0.39%
2019/04/24	0	0.00	5	7.22	7.20	-5	284	-1.76%
2019/04/17	0	0.00	11	7.19	7.17	-11	275	-4.00%
2019/04/16	8	7.18	0	0.00	7.19	8	273	2.93%
2019/04/10	0	0.00	1	7.22	7.21	-1	253	-0.39%
2019/04/09	9	7.25	7	7.28	7.28	2	251	0.80%
2019/04/02	0	0.00	10	7.19	7.16	-10	223	-4.48%
2019/04/01	17	7.03	0	0.00	7.08	17	204	8.31%
2019/03/15	0	0.00	1	6.68	6.66	-1	166	-0.60%
2019/03/12	0	6.61	1	6.67	6.72	-1	168	-0.59%
2019/03/07	0	0.00	1	6.58	6.59	-1	174	-0.57%
2019/03/05	0	0.00	5	6.62	6.67	-5	174	-2.86%
2019/02/27	7	6.68	0	0.00	6.61	7	165	4.22%
2019/02/22	0	6.21	0	0.00	6.25	0	151	0.01%
2018/12/24	1	6.22	0	0.00	6.19	1	196	0.51%
2018/12/19	0	6.10	0	0.00	6.21	0	230	0.01%
2018/11/21	1	6.15	0	0.00	6.15	1	603	0.17%
2018/10/18	0	0.00	1	6.49	6.50	-1	637	-0.16%
2018/10/03	1	7.15	0	0.00	7.10	1	632	0.16%
2018/09/14	2	7.03	0	0.00	7.09	2	607	0.33%
2018/09/12	0	0.00	1	7.15	7.11	-1	604	-0.17%
2018/09/11	1	6.89	0	0.00	7.15	1	602	0.17%
2018/09/06	0	0.00	1	7.92	7.88	-1	540	-0.18%
2018/09/04	0	0.00	1	8.59	8.60	-1	490	-0.20%
2018/09/03	2	8.88	10	8.75	8.70	-8	449	-1.78%
2018/08/31	6	7.70	0	0.00	8.17	6	327	1.83%
2018/08/16	0	0.00	1	7.26	7.21	-1	392	-0.25%
2018/08/01	1	7.41	0	0.00	7.44	1	393	0.25%
2018/07/24	1	7.45	0	0.00	7.35	1	378	0.26%
2018/07/13	0	7.01	0	0.00	7.06	0	356	0.00%
2018/06/28	0	7.00	0	0.00	7.01	0	352	0.00%
2018/06/22	1	7.21	0	0.00	7.17	1	351	0.28%
2018/06/06	0	0.00	3	7.36	7.50	-3	334	-0.90%
2018/06/05	0	0.00	2	7.32	7.36	-2	343	-0.58%
2018/06/04	0	0.00	10	7.12	7.14	-10	335	-2.98%
2018/05/30	10	7.03	0	0.00	7.09	10	324	3.08%
2018/05/28	0	0.00	1	7.50	7.35	-1	303	-0.33%
2018/05/25	0	0.00	2	7.35	7.47	-2	292	-0.68%
2018/05/21	1	6.74	0	0.00	6.66	1	217	0.47%
2018/05/04	0.3	6.30	0	0.00	6.35	0.3	254	0.13%
2018/05/03	1	6.33	0	0.00	6.35	1	254	0.39%
2018/04/24	1	6.47	0	0.00	6.50	1	266	0.38%
2018/04/23	0	6.48	0	0.00	6.57	0	267	0.00%
2018/04/20	0.5	6.55	0	0.00	6.62	0.5	269	0.19%
2018/04/18	1	6.52	0	0.00	6.55	1	276	0.36%
2018/04/16	0	6.70	0	0.00	6.76	0	284	0.01%
2018/04/11	0	0.00	0.1	6.79	6.84	-0.1	305	-0.02%
2018/03/27	0	6.76	0	0.00	6.76	0	313	0.01%
2018/03/13	0.2	6.76	0	0.00	6.80	0.2	422	0.04%
2018/03/12	0	0.00	1	6.84	6.84	-1	427	-0.23%
2018/02/27	1	6.46	0	0.00	6.44	1	446	0.22%
2018/02/23	0	6.32	0	0.00	6.40	0	458	0.00%
2018/01/30	1	6.52	0	0.00	6.48	1	445	0.22%
2018/01/29	0	6.41	0	0.00	6.48	0	447	0.00%