憶聲 (3024)-元大-新莊券商分點個股進出

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
21.00
漲跌
▲0.70
漲幅
+3.45%
成交量
20,989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－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/16	24	20.79	40	20.94	21.00	-16	3,775	-0.42%
2024/05/15	1	20.00	2	20.48	20.30	-1	3,456	-0.03%
2024/05/14	1	19.55	2	19.65	19.50	-1	3,369	-0.03%
2024/05/13	1	19.70	0	19.60	19.70	1	3,357	0.03%
2024/05/09	19	19.35	1	18.85	18.90	18	3,303	0.54%
2024/05/08	1	19.30	10	19.60	19.30	-9	3,269	-0.28%
2024/05/06	0	0.00	355	20.99	20.70	-355	3,117	-11.39%	大賣/鉅額交易
2024/05/03	0	0.00	57	20.75	20.70	-57	3,073	-1.85%
2024/05/02	20	20.63	22	20.85	20.80	-2	2,976	-0.07%
2024/04/26	3	19.48	8	19.46	19.55	-5	2,708	-0.18%
2024/04/25	48	19.61	5.3	19.39	19.35	42.7	2,644	1.62%
2024/04/24	1.2	19.03	1	19.10	19.05	0.2	2,433	0.01%
2024/04/23	8	18.99	11	19.05	19.20	-3	2,356	-0.13%
2024/04/22	11.1	19.41	11.1	19.04	18.90	-0.1	2,109	0.00%
2024/04/19	3	18.20	2	18.05	18.05	1	1,813	0.06%
2024/04/16	5	18.25	0	0.00	18.05	5	1,778	0.28%
2024/04/12	0	0.00	15	18.85	19.00	-15	1,694	-0.88%
2024/04/11	0	18.25	0	0.00	18.40	0	1,628	0.00%
2024/04/09	2	18.20	0	0.00	18.20	2	1,639	0.12%
2024/03/29	0	17.30	0	0.00	17.10	0	2,170	0.00%
2024/03/28	6	17.65	0	0.00	17.45	6	2,288	0.26%
2024/03/27	0	0.00	1	17.20	17.45	-1	2,271	-0.04%
2024/03/25	1	16.80	1	17.20	16.85	0	2,246	0.00%
2024/03/21	1	17.05	0	0.00	17.00	1	2,237	0.04%
2024/03/11	0	17.75	0	0.00	17.80	0	2,285	0.00%
2024/03/07	0	0.00	2	17.90	17.75	-2	2,269	-0.09%
2024/03/06	0.1	18.10	0	0.00	18.25	0.1	2,258	0.00%
2024/02/29	5	17.80	0	0.00	17.85	5	2,307	0.22%
2024/02/27	12	18.10	0	0.00	17.95	12	2,296	0.52%
2024/02/23	2	18.60	0	0.00	18.35	2	2,296	0.09%
2024/02/19	1	18.70	3	18.70	18.70	-2	2,251	-0.09%
2024/02/16	2	18.10	0	0.00	18.10	2	2,210	0.09%
2024/02/05	0	0.00	1	18.20	18.15	-1	2,188	-0.05%
2024/02/02	10	17.90	0	0.00	18.05	10	2,183	0.46%
2024/02/01	10	18.25	1	18.55	18.05	9	2,178	0.41%
2024/01/25	5	17.75	1	17.80	17.75	4	2,155	0.19%
2024/01/19	0	0.00	1	17.85	17.70	-1	2,160	-0.05%
2024/01/18	1	17.55	2	17.60	17.60	-1	2,161	-0.05%
2024/01/16	1	17.85	0	0.00	17.85	1	2,167	0.05%
2024/01/11	0	0.00	1	18.55	18.30	-1	2,141	-0.05%
2024/01/04	0	0.00	10	18.15	18.30	-10	2,071	-0.48%
2024/01/03	1	18.45	5	18.61	18.30	-4	2,051	-0.19%
2024/01/02	6	18.45	2	18.35	18.40	4	2,013	0.20%
2023/12/29	2.4	18.55	5	19.14	18.80	-2.6	1,956	-0.13%
2023/12/28	8	19.53	13.1	19.74	19.70	-5.1	1,742	-0.30%
2023/12/27	1	18.35	0.1	18.70	18.70	1	1,548	0.06%
2023/12/26	1	18.00	2.1	18.40	18.50	-1.1	1,451	-0.08%
2023/12/25	1.1	18.35	2	18.00	18.35	-1	1,355	-0.07%
2023/12/19	0	0.00	1	16.85	16.85	-1	1,213	-0.08%
2023/12/15	1	17.15	1	17.40	17.45	0	1,255	0.00%
2023/12/13	11	16.92	2	17.05	16.85	9	1,250	0.72%
2023/12/08	0	0.00	2	17.75	17.55	-2	1,161	-0.17%
2023/12/07	0	0.00	9	17.81	17.85	-9	1,155	-0.78%
2023/12/05	0	0.00	1	18.20	17.90	-1	1,165	-0.09%
2023/12/01	1	18.00	0	0.00	18.00	1	1,161	0.09%
2023/11/28	0	0.00	11	18.09	18.00	-11	1,146	-0.96%
2023/11/27	0	0.00	1	17.80	17.75	-1	1,107	-0.09%
2023/11/24	0	0.00	1	17.60	17.50	-1	1,087	-0.09%
2023/11/22	2	17.53	9	17.53	17.45	-7	1,074	-0.65%
2023/11/21	0	0.00	22.1	17.17	17.40	-22.1	1,057	-2.09%
2023/11/20	15	17.16	9	17.01	17.05	6	1,045	0.57%
2023/11/13	1	16.60	0	0.00	16.45	1	1,069	0.09%
2023/11/07	0	0.00	8	16.38	16.65	-8	1,180	-0.68%
2023/11/06	0	16.20	0	0.00	16.20	0	1,179	0.00%
2023/10/20	0	0.00	10	14.87	14.90	-10	1,855	-0.54%
2023/10/19	5	14.75	9	14.82	14.90	-4	1,938	-0.21%
2023/10/18	1	15.00	0	0.00	14.85	1	2,167	0.05%
2023/10/11	1	15.20	0	0.00	15.20	1	2,460	0.04%
2023/10/03	1	15.65	0	0.00	15.75	1	2,686	0.04%
2023/09/25	0	0.00	1	15.55	15.45	-1	2,737	-0.04%
2023/09/20	17	16.16	0	0.00	16.00	17	2,732	0.62%
2023/09/18	0	16.65	0	0.00	16.55	0	2,747	0.00%
2023/09/13	1	16.40	0	0.00	16.50	1	2,918	0.03%
2023/09/11	9	16.28	3	16.42	16.20	6	3,166	0.19%
2023/09/07	0	0.00	5	16.45	16.50	-5	3,173	-0.16%
2023/09/06	1	16.70	0	0.00	16.55	1	3,183	0.03%
2023/09/04	2	16.90	0	0.00	16.90	2	3,212	0.06%
2023/09/01	0	0.00	4	17.16	17.15	-4	3,231	-0.12%
2023/08/31	0	0.00	1	16.70	16.90	-1	3,233	-0.03%
2023/08/30	0	16.85	0.1	16.90	16.80	-0.1	3,230	0.00%
2023/08/24	2	16.68	3	16.95	16.50	-1	3,209	-0.03%
2023/08/23	6	16.72	1	16.70	16.70	5	3,201	0.16%
2023/08/22	5	16.46	1	16.45	16.35	4	3,205	0.12%
2023/08/21	5	16.67	0	0.00	16.45	5	3,198	0.16%
2023/08/18	1	16.85	1	17.10	16.80	0	3,205	0.00%
2023/08/17	1	16.75	3	16.90	16.90	-2	3,229	-0.06%
2023/08/16	7	16.59	0	0.00	16.60	7	3,312	0.21%
2023/08/15	0	0.00	5	16.65	16.50	-5	3,303	-0.15%
2023/08/14	5	16.52	0	0.00	16.45	5	3,266	0.15%
2023/08/11	12	17.09	0	0.00	17.10	12	3,224	0.37%
2023/08/10	2	17.78	0	0.00	17.60	2	3,156	0.06%
2023/08/09	2	18.00	1	17.90	17.80	1	3,126	0.03%
2023/08/08	0	0.00	1	18.25	18.15	-1	3,070	-0.03%
2023/08/07	0	0.00	14	18.25	18.45	-14	3,096	-0.45%
2023/08/02	10	18.25	14.1	18.42	18.15	-4	2,977	-0.14%
2023/08/01	5	18.30	0	0.00	18.35	5	2,912	0.17%
2023/07/28	0	0.00	4	18.15	18.10	-4	2,821	-0.14%
2023/07/27	1	17.90	0	0.00	18.00	1	2,781	0.04%
2023/07/26	1	17.55	3	17.83	17.60	-2	2,718	-0.07%
2023/07/25	25	18.04	25.2	18.02	18.15	-0.2	2,629	-0.01%
2023/07/24	10	17.51	27	17.12	17.30	-17	2,436	-0.70%
2023/07/21	40	17.15	12.3	17.19	17.65	27.7	2,350	1.18%
2023/07/20	25	16.69	10	16.59	16.75	15	2,130	0.70%
2023/07/19	13	16.44	11	16.17	16.20	2	2,058	0.10%
2023/07/18	0	0.00	10	16.30	16.15	-10	2,034	-0.49%
2023/07/17	11.1	16.95	1	16.41	16.55	10.1	1,997	0.50%
2023/07/14	4	16.44	0	0.00	16.20	4	1,951	0.20%
2023/07/13	0	0.00	3	16.23	16.15	-3	1,907	-0.16%
2023/07/11	13	16.23	9	15.98	15.90	4	1,844	0.22%
2023/07/10	0	0.00	0.2	15.30	15.60	-0.2	1,758	-0.01%
2023/07/07	2	14.88	0	0.00	14.85	2	1,696	0.12%
2023/07/04	11	15.45	0	0.00	15.40	11	1,668	0.66%
2023/07/03	1	15.55	0	0.00	15.50	1	1,661	0.06%
2023/06/30	8	15.43	0	0.00	15.45	8	1,663	0.48%
2023/06/28	0	0.00	1	15.60	15.55	-1	1,684	-0.06%
2023/06/20	0	0.00	0.2	15.20	15.20	-0.2	1,683	-0.01%
2023/06/16	1	16.35	0	16.60	16.15	1	1,584	0.06%
2023/06/15	10	15.35	0	0.00	15.35	10	1,381	0.72%
2023/06/09	1	15.45	0	0.00	15.40	1	1,375	0.07%
2023/06/08	0	0.00	2	15.40	15.25	-2	1,444	-0.14%
2023/06/06	0	0.00	24	15.13	15.20	-24	1,448	-1.66%
2023/06/01	0	0.00	2	15.05	15.00	-2	1,444	-0.14%
2023/05/29	0	0.00	3	14.80	14.90	-3	1,485	-0.20%
2023/05/23	0	0.00	31	15.40	15.30	-31	1,485	-2.09%
2023/05/22	1	15.25	6	15.20	15.45	-5	1,452	-0.34%
2023/05/17	0	0.00	21	14.00	14.05	-21	1,425	-1.47%
2023/05/16	9	13.80	0	0.00	13.95	9	1,462	0.62%
2023/05/12	10	13.70	0	0.00	13.90	10	1,456	0.69%
2023/05/11	0	0.00	10	14.00	13.85	-10	1,455	-0.69%
2023/05/10	0	0.00	19	14.77	14.80	-19	1,397	-1.36%
2023/05/09	11	14.98	0	0.00	14.75	11	1,397	0.79%
2023/05/08	0	0.00	1	15.05	15.05	-1	1,384	-0.07%
2023/05/05	23	15.15	11	15.10	15.10	12	1,384	0.87%
2023/05/04	10	14.90	0	16.00	15.10	10	1,373	0.73%
2023/05/03	0	0.00	10	14.90	14.80	-10	1,348	-0.74%
2023/05/02	10	14.85	0	0.00	14.85	10	1,346	0.74%
2023/04/27	1	14.65	0	0.00	14.70	1	1,336	0.07%
2023/04/24	0	0.00	1	14.60	14.60	-1	1,332	-0.08%
2023/04/21	2	14.50	20	14.45	14.40	-18	1,330	-1.35%
2023/04/20	1	14.90	0	0.00	14.80	1	1,298	0.08%
2023/04/19	1	15.25	1	15.05	15.15	0	1,280	0.00%
2023/04/18	1	14.85	0	0.00	14.90	1	1,231	0.08%
2023/04/14	1	14.70	0	0.00	14.70	1	1,227	0.08%
2023/04/13	1	14.85	0	0.00	14.80	1	1,213	0.08%
2023/04/12	11	15.00	0	0.00	14.90	11	1,208	0.91%
2023/04/11	1	14.90	2	14.90	14.90	-1	1,204	-0.08%
2023/04/10	5	14.85	0	0.00	14.85	5	1,189	0.42%
2023/04/07	5	14.83	0	0.00	14.75	5	1,179	0.42%
2023/04/06	1	14.85	0	0.00	14.90	1	1,176	0.08%
2023/03/31	1	14.90	0	0.00	14.90	1	1,172	0.09%
2023/03/28	5	14.65	0	0.00	14.95	5	1,126	0.44%
2023/03/24	0	0.00	11	15.10	15.05	-11	1,065	-1.03%
2023/03/23	6	15.00	10	14.95	14.95	-4	1,033	-0.39%
2023/03/22	0	0.00	12	14.89	14.80	-12	985	-1.22%
2023/03/21	1	14.80	10	14.75	14.70	-9	977	-0.92%
2023/03/20	1	14.75	0	0.00	14.50	1	963	0.10%
2023/03/17	2	14.30	0	0.00	14.35	2	956	0.21%
2023/03/16	5	14.34	0	0.00	14.20	5	958	0.52%
2023/03/15	0	0.00	0	15.80	14.65	0	962	0.00%
2023/03/13	4	14.68	45	14.96	14.95	-41	919	-4.46%
2023/03/10	0	0.00	25	14.44	14.40	-25	832	-3.00%
2023/03/09	0	0.00	5	14.27	14.20	-5	784	-0.64%
2023/03/07	0	0.00	10	14.30	14.35	-10	786	-1.27%
2023/03/06	1	14.20	5	14.30	14.20	-4	799	-0.50%
2023/03/03	10	14.45	18	14.19	14.30	-8	798	-1.00%
2023/03/02	0	0.00	3	14.00	13.95	-3	756	-0.40%
2023/03/01	1	14.00	14	14.01	13.85	-13	759	-1.71%
2023/02/24	2	13.95	0	0.00	13.85	2	751	0.27%
2023/02/23	0	0.00	20	14.00	13.95	-20	747	-2.68%
2023/02/21	1	14.00	0	0.00	14.00	1	730	0.14%
2023/02/20	0	0.00	3	14.15	14.05	-3	722	-0.42%
2023/02/17	4	14.24	10	14.20	14.15	-6	707	-0.85%
2023/02/14	6	13.70	10	13.70	13.70	-4	666	-0.60%
2023/02/09	1	13.15	0	0.00	13.10	1	1,061	0.09%
2023/02/08	1	13.15	1	13.15	13.15	0	1,060	0.00%
2023/02/03	5	13.20	0	0.00	13.20	5	1,059	0.47%
2023/02/01	1	13.20	0	0.00	13.20	1	1,047	0.10%
2023/01/16	1	13.15	0	0.00	13.10	1	1,057	0.09%
2023/01/13	6	13.28	0	0.00	13.20	6	1,054	0.57%
2023/01/09	6	13.40	0	0.00	13.55	6	1,047	0.57%
2023/01/03	1	13.35	0	0.00	13.30	1	1,088	0.09%
2022/12/30	1	13.45	0	0.00	13.40	1	1,094	0.09%
2022/12/28	8	13.25	0	0.00	13.25	8	1,096	0.73%
2022/12/27	2	13.35	0	0.00	13.40	2	1,099	0.18%
2022/12/26	15	13.30	0	0.00	13.30	15	1,100	1.36%
2022/12/21	40	13.33	0	0.00	13.30	40	1,118	3.58%
2022/12/20	50	13.34	0	0.00	13.25	50	1,122	4.46%
2022/12/19	50	13.60	0	0.00	13.55	50	1,133	4.41%
2022/12/16	50	13.60	0	0.00	13.65	50	1,140	4.38%
2022/12/12	11	13.55	0	0.00	13.45	11	1,149	0.96%
2022/12/09	126	13.72	0	0.00	13.70	126	1,156	10.89%	大買/鉅額交易
2022/11/28	0	0.00	20	13.53	13.70	-20	1,269	-1.58%
2022/11/21	2	13.23	83	13.17	13.35	-81	1,476	-5.49%
2022/11/15	1	12.90	0	0.00	13.00	1	1,595	0.06%
2022/11/09	0	0.00	4	13.05	13.25	-4	1,596	-0.25%
2022/11/08	12	13.44	3	13.28	13.50	9	1,552	0.58%
2022/10/31	1	12.60	0	0.00	12.60	1	1,258	0.08%
2022/10/27	2	12.75	0	0.00	12.75	2	1,272	0.16%
2022/10/07	0	0.00	23	13.15	13.05	-23	1,454	-1.58%
2022/10/05	0	0.00	31	13.26	13.25	-31	1,444	-2.15%
2022/10/04	2	13.35	37	13.33	13.30	-35	1,440	-2.43%
2022/10/03	0	0.00	90	13.24	13.20	-90	1,434	-6.28%
2022/09/30	0	0.00	109	13.10	13.40	-109	1,432	-7.61%	大賣/鉅額交易
2022/09/28	5	13.10	0	0.00	13.10	5	1,417	0.35%
2022/09/26	6	13.35	0	0.00	13.35	6	1,399	0.43%
2022/09/22	6	13.85	0	0.00	13.95	6	1,377	0.44%
2022/09/15	3	14.15	0	0.00	14.15	3	1,338	0.22%
2022/09/14	1	14.40	1	14.20	14.15	0	1,317	0.00%
2022/09/13	2	14.18	2	14.30	14.00	0	1,265	0.00%
2022/09/12	0	0.00	2	14.10	14.00	-2	1,211	-0.17%
2022/09/06	3	13.30	0	0.00	13.45	3	1,177	0.25%
2022/09/02	2	13.60	1	13.60	13.60	1	1,151	0.09%
2022/09/01	12	13.66	0	0.00	13.70	12	1,135	1.06%
2022/08/31	2	14.40	0	0.00	13.90	2	1,106	0.18%
2022/08/29	2	13.80	0	0.00	13.80	2	921	0.22%
2022/08/25	0	0.00	5	14.15	14.10	-5	884	-0.57%
2022/08/24	7	13.90	0.1	13.80	13.80	6.9	858	0.80%
2022/08/19	1	13.60	1	13.70	13.55	0	737	0.00%
2022/08/18	1	13.25	0	0.00	13.20	1	715	0.14%
2022/08/17	7	13.19	0	0.00	13.15	7	717	0.98%
2022/08/16	5	13.25	0	0.00	13.25	5	759	0.66%
2022/08/01	0	0.00	2	13.30	13.25	-2	627	-0.32%
2022/07/29	0	0.00	4	13.05	12.85	-4	587	-0.68%
2022/07/28	2	13.20	5	13.40	13.00	-3	564	-0.53%
2022/07/27	4	13.05	10.2	13.10	12.95	-6.2	473	-1.30%
2022/07/01	1	11.75	0	0.00	11.75	1	519	0.19%
2022/06/30	1	11.95	0	0.00	12.00	1	514	0.19%
2022/06/29	1	12.10	0	0.00	12.20	1	512	0.20%
2022/06/28	2	12.18	0	0.00	12.25	2	543	0.37%
2022/06/23	0	0.00	2	12.10	12.15	-2	572	-0.35%
2022/06/22	2	11.85	0	0.00	11.80	2	568	0.35%
2022/06/21	5	11.90	0	0.00	11.90	5	560	0.89%
2022/06/20	1	11.85	0	0.00	11.80	1	561	0.18%
2022/06/17	2	12.00	0	0.00	12.00	2	555	0.36%
2022/06/13	2	12.40	0	0.00	12.30	2	554	0.36%
2022/06/10	0	0.00	8	12.85	12.75	-8	551	-1.45%
2022/06/02	2	12.55	0	0.00	12.45	2	554	0.36%
2022/05/30	1	12.70	0	0.00	12.70	1	562	0.18%
2022/05/24	7	12.78	11	13.14	12.70	-4	557	-0.72%
2022/05/23	1	12.25	0	0.00	12.25	1	511	0.20%
2022/05/20	0	0.00	3	12.20	12.30	-3	514	-0.58%
2022/05/19	3	12.00	0	0.00	12.15	3	515	0.58%
2022/05/17	1	12.10	3	11.98	11.95	-2	513	-0.39%
2022/05/16	2	11.80	0	0.00	11.75	2	510	0.39%
2022/05/11	3	12.06	0	0.00	12.00	3	514	0.59%
2022/05/09	1	11.90	0	0.00	11.90	1	513	0.19%
2022/05/05	5	12.30	0	0.00	12.25	5	505	0.99%
2022/05/04	1	12.25	0	0.00	12.25	1	509	0.20%
2022/04/29	0	0.00	1	12.40	12.25	-1	526	-0.19%
2022/04/27	5	12.20	0	0.00	12.10	5	529	0.94%
2022/04/26	5	12.60	0	0.00	12.55	5	514	0.97%
2022/04/25	5	12.80	0	0.00	12.80	5	509	0.98%
2022/04/22	6	13.27	1	13.20	13.25	5	504	0.99%
2022/04/21	0	13.18	0	0.00	13.20	0	507	0.00%
2022/04/20	0	13.05	0	0.00	12.95	0	504	0.00%
2022/04/18	0	13.10	0	0.00	13.00	0	505	0.00%
2022/04/07	10	13.04	0	0.00	12.95	10	491	2.04%
2022/04/01	0	0.00	2	13.45	13.50	-2	503	-0.40%
2022/03/31	1	13.60	17	13.50	13.50	-16	506	-3.16%
2022/03/28	1	12.90	0	0.00	12.95	1	468	0.21%
2022/03/08	1	11.90	0	0.00	11.95	1	728	0.14%
2022/03/07	1	12.35	0	0.00	12.30	1	723	0.14%
2022/02/25	1	12.70	0	0.00	12.50	1	749	0.13%
2022/02/22	0	0.00	2	12.70	12.70	-2	777	-0.26%
2022/02/21	0	0.00	1	12.80	12.85	-1	787	-0.13%
2022/02/14	1	12.85	0	0.00	12.85	1	1,088	0.09%
2022/02/11	1	13.00	0	0.00	13.05	1	1,126	0.09%
2022/02/09	0	0.00	1	13.15	13.40	-1	1,168	-0.09%
2022/02/08	1	13.10	0	0.00	13.10	1	1,207	0.08%
2022/01/26	1	12.65	1	12.70	12.70	0	1,231	0.00%
2022/01/25	1	12.75	0	0.00	12.75	1	1,271	0.08%
2022/01/24	5	12.85	0	0.00	12.95	5	1,284	0.39%
2022/01/21	0	0.00	1	13.15	13.00	-1	1,293	-0.08%
2022/01/18	1	13.30	0	0.00	13.30	1	1,354	0.07%
2022/01/17	0	0.00	2	13.25	13.25	-2	1,364	-0.15%
2022/01/11	3	13.35	0	0.00	13.35	3	1,386	0.22%
2022/01/07	2	13.40	0	0.00	13.35	2	1,451	0.14%
2022/01/06	0	0.00	0.2	13.60	13.45	-0.2	1,474	-0.01%
2022/01/05	3	13.55	2	13.60	13.55	1	1,554	0.06%
2022/01/04	0	0.00	2	13.70	13.70	-2	1,650	-0.12%
2022/01/03	0	0.00	6	13.76	13.75	-6	1,653	-0.36%
2021/12/29	0.1	14.00	1	14.10	14.00	-0.9	1,654	-0.06%
2021/12/22	0	0.00	1	13.80	13.70	-1	1,693	-0.06%
2021/12/20	0	0.00	0.1	13.65	13.60	-0.1	1,794	-0.01%
2021/12/16	6	13.65	1	13.60	13.65	5	1,790	0.28%
2021/12/13	1	13.85	0	0.00	13.75	1	1,770	0.06%
2021/12/10	1	14.40	0	0.00	14.35	1	1,735	0.06%
2021/12/09	3	14.75	19	14.86	14.70	-16	1,696	-0.94%
2021/12/08	16	13.75	0	0.00	13.75	16	1,565	1.02%
2021/12/06	0	0.00	4	13.50	13.50	-4	1,548	-0.26%
2021/12/02	0	0.00	3	13.40	13.45	-3	1,557	-0.19%
2021/11/26	0	0.00	2	13.35	13.45	-2	1,595	-0.13%
2021/11/25	1	13.70	0	0.00	13.65	1	1,589	0.06%
2021/11/22	7	13.60	0	0.00	13.55	7	1,573	0.44%
2021/11/19	2	13.45	3	13.40	13.40	-1	1,567	-0.06%
2021/11/15	11	13.46	2	13.60	13.45	9	1,540	0.58%
2021/11/12	24	14.11	0	0.00	14.00	24	1,495	1.60%
2021/11/11	0	0.00	1	15.20	15.30	-1	1,372	-0.07%
2021/11/05	19	14.18	7	14.05	14.35	12	1,263	0.95%
2021/11/04	0	0.00	10	14.15	14.15	-10	1,226	-0.82%
2021/11/03	0	0.00	0.1	14.05	14.10	-0.1	1,218	-0.01%
2021/11/01	0	0.00	1	14.05	14.15	-1	1,178	-0.08%
2021/10/29	9	13.95	0	0.00	13.95	9	1,161	0.77%
2021/10/27	4	13.98	0	0.00	13.95	4	1,163	0.34%
2021/10/26	3	14.05	5	13.73	14.05	-2	1,150	-0.17%
2021/10/25	2	13.63	3	13.60	13.60	-1	1,117	-0.09%
2021/10/21	1	13.80	0	0.00	13.55	1	1,125	0.09%
2021/10/19	2	13.35	1	13.40	13.50	1	1,110	0.09%
2021/10/18	9	13.38	2	13.25	13.30	7	1,115	0.63%
2021/10/15	1	13.90	0	0.00	13.60	1	1,109	0.09%
2021/10/14	10	13.85	1	13.95	14.10	9	1,072	0.84%
2021/10/13	4	14.03	0	0.00	14.00	4	1,051	0.38%
2021/10/08	10	12.90	0	0.00	13.00	10	872	1.15%
2021/10/04	10	12.70	0	0.00	12.60	10	953	1.05%
2021/10/01	0.1	12.70	0	0.00	12.75	0.1	953	0.01%
2021/09/28	2	13.20	6	13.40	13.20	-4	935	-0.43%
2021/09/27	0	13.25	120	13.09	13.40	-120	919	-13.06%	大賣/鉅額交易
2021/09/23	7	12.35	0	0.00	12.40	7	900	0.78%
2021/09/22	11	12.35	0	0.00	12.30	11	927	1.19%
2021/09/17	5	12.70	0	0.00	12.75	5	943	0.53%
2021/09/13	0	12.45	0	0.00	12.55	0	1,066	0.00%
2021/09/08	5	12.35	0	0.00	12.45	5	1,201	0.42%
2021/09/07	22	12.60	0	0.00	12.55	22	1,340	1.64%
2021/09/06	0	0.00	1	12.90	12.85	-1	1,548	-0.06%
2021/09/03	11	12.89	2	12.95	12.95	9	1,656	0.54%
2021/09/02	2	12.80	1	12.80	12.80	1	1,652	0.06%
2021/09/01	10	12.60	0	0.00	12.70	10	1,672	0.60%
2021/08/31	6	12.45	0	0.00	12.45	6	1,672	0.36%
2021/08/30	10	12.60	9	12.60	12.65	1	1,692	0.06%
2021/08/27	3	12.60	0	0.00	12.55	3	1,708	0.18%
2021/08/26	20	12.35	0	0.00	12.40	20	1,714	1.17%
2021/08/25	10	12.35	0	0.00	12.35	10	1,731	0.58%
2021/08/20	0	0.00	1	12.15	12.25	-1	1,832	-0.05%
2021/08/19	6	12.38	0	0.00	12.30	6	1,847	0.32%
2021/08/18	12	12.35	0	0.00	12.60	12	1,845	0.65%
2021/08/17	9	12.57	0	0.00	12.50	9	1,866	0.48%
2021/08/13	2	12.95	0	0.00	12.75	2	1,890	0.11%
2021/08/12	0	0.00	4	13.15	13.15	-4	1,898	-0.21%
2021/08/10	11	12.67	0	0.00	12.75	11	1,936	0.57%
2021/08/09	10	12.85	0	0.00	12.85	10	1,992	0.50%
2021/07/27	11	12.88	0	0.00	12.70	11	2,758	0.40%
2021/07/26	24	12.99	0	0.00	12.90	24	2,970	0.81%
2021/07/23	10	12.80	2	13.05	12.90	8	3,282	0.24%
2021/07/22	0	0.00	1	13.25	12.80	-1	3,639	-0.03%
2021/07/21	20	12.89	0	0.00	12.60	20	3,873	0.52%
2021/07/20	15	12.85	0	0.00	12.85	15	4,092	0.37%
2021/07/19	5	13.05	0	0.00	13.00	5	4,258	0.12%
2021/07/16	26	13.26	0	0.00	13.20	26	4,349	0.60%
2021/07/15	5	13.05	0	0.00	13.20	5	4,432	0.11%
2021/07/14	5	12.90	0	0.00	12.90	5	4,574	0.11%
2021/07/13	1	13.10	0	0.00	12.95	1	4,636	0.02%
2021/07/12	4	13.39	1	13.25	13.30	3	4,619	0.06%
2021/07/09	0	0.00	1	13.60	13.60	-1	4,595	-0.02%
2021/07/08	10	13.75	0	0.00	13.80	10	4,623	0.22%
2021/07/06	1	13.85	0	0.00	13.80	1	4,710	0.02%
2021/07/05	0	0.00	3	13.95	13.90	-3	4,728	-0.06%
2021/07/02	1	14.20	0	0.00	13.95	1	4,752	0.02%
2021/07/01	0	0.00	1	14.05	13.90	-1	4,759	-0.02%
2021/06/30	1	13.85	0	0.00	13.95	1	4,749	0.02%
2021/06/29	4	13.78	0	0.00	13.65	4	4,746	0.08%
2021/06/28	20	13.98	1	14.10	13.90	19	4,736	0.40%
2021/06/25	1	14.15	13	14.22	14.20	-12	4,742	-0.25%
2021/06/23	0	0.00	1	13.55	13.60	-1	4,742	-0.02%
2021/06/22	12	13.67	1	13.55	13.65	11	4,756	0.23%
2021/06/21	0	0.00	6	13.60	13.50	-6	4,774	-0.13%
2021/06/18	0	0.00	1	14.60	14.15	-1	4,821	-0.02%
2021/06/17	1	14.40	4	14.20	14.40	-3	4,883	-0.06%
2021/06/16	6	14.22	1	14.10	14.05	5	4,900	0.10%
2021/06/15	13	14.39	17.2	14.94	15.10	-4.2	4,819	-0.09%
2021/06/11	3	13.68	0	0.00	13.75	3	4,622	0.06%
2021/06/09	3	12.45	0	0.00	12.60	3	4,505	0.07%
2021/06/08	7	12.84	0	0.00	12.80	7	4,505	0.16%
2021/06/04	0	0.00	2	13.20	13.20	-2	4,676	-0.04%
2021/06/02	1	13.50	0	0.00	13.55	1	4,660	0.02%
2021/05/31	1	13.55	0	0.00	13.45	1	4,619	0.02%
2021/05/28	5	13.70	2	13.70	13.60	3	4,592	0.07%
2021/05/27	0	0.00	6	13.15	13.20	-6	4,552	-0.13%
2021/05/26	0	0.00	18	13.10	13.15	-18	4,539	-0.40%
2021/05/25	0	0.00	22	13.55	13.35	-22	4,536	-0.48%
2021/05/24	40	13.24	0	0.00	13.15	40	4,515	0.89%
2021/05/19	6	12.56	4	12.80	12.70	2	4,494	0.04%
2021/05/18	15	11.97	3	12.05	12.45	12	4,485	0.27%
2021/05/17	0	0.00	12	11.45	11.35	-12	4,442	-0.27%
2021/05/14	0	0.00	4	12.95	12.35	-4	4,386	-0.09%
2021/05/13	5	12.05	2	12.85	12.80	3	4,339	0.07%
2021/05/12	23	12.99	32	12.98	12.75	-9	4,279	-0.21%
2021/05/11	36	13.92	6	14.18	13.85	30	4,152	0.72%
2021/05/10	26	15.01	0	14.90	14.90	26	4,060	0.64%
2021/05/07	0	0.00	1	15.20	15.10	-1	4,031	-0.02%
2021/05/06	2	14.50	0	0.00	14.40	2	3,971	0.05%
2021/05/05	2	15.15	104	15.28	14.80	-102	3,896	-2.62%	大賣/鉅額交易
2021/05/04	120	14.98	37	15.26	15.20	83	3,803	2.18%	大買/
2021/05/03	5	16.78	183	15.70	16.20	-178	3,601	-4.94%	大賣/鉅額交易
2021/04/29	153	16.65	88	16.88	16.60	65	3,386	1.92%	大買/
2021/04/28	51	16.33	74.1	17.01	17.70	-23.1	3,083	-0.75%
2021/04/27	55	15.57	13.5	15.61	16.10	41.5	2,744	1.51%
2021/04/26	58	14.51	70	14.70	14.75	-12	2,502	-0.48%
2021/04/23	67	13.91	11	13.74	14.35	56	2,281	2.45%
2021/04/22	10	13.34	33	13.29	13.15	-23	2,131	-1.08%
2021/04/21	5.4	13.25	52	13.16	13.15	-46.6	2,042	-2.28%
2021/04/20	87	12.99	11	13.09	13.40	76	1,978	3.84%
2021/04/19	9	12.67	30	12.62	12.70	-21	1,872	-1.12%
2021/04/16	17	12.15	0	0.00	12.10	17	1,807	0.94%
2021/04/15	2	12.18	0	0.00	12.20	2	1,811	0.11%
2021/04/14	35	11.99	0	0.00	12.05	35	1,826	1.92%
2021/04/13	5	12.45	7	12.71	12.30	-2	1,807	-0.11%
2021/04/12	26	12.54	15	12.60	12.45	11	1,767	0.62%
2021/04/09	2	12.53	19	12.50	12.45	-17	1,742	-0.98%
2021/04/08	0	0.00	28	12.39	12.50	-28	1,723	-1.62%
2021/04/07	6	12.11	0	0.00	12.25	6	1,690	0.35%
2021/04/06	5	12.10	0	0.00	12.10	5	1,712	0.29%
2021/04/01	16	12.03	24	12.04	12.05	-8	1,715	-0.47%
2021/03/31	19	12.05	0	0.00	12.15	19	1,709	1.11%
2021/03/30	21	12.10	1	12.15	12.15	20	1,706	1.17%
2021/03/29	15	12.55	13	12.52	12.40	2	1,688	0.12%
2021/03/26	8	12.16	0	0.00	12.15	8	1,646	0.49%
2021/03/25	12	12.04	0	0.00	12.10	12	1,631	0.74%
2021/03/24	8	12.26	3	12.18	12.20	5	1,612	0.31%
2021/03/23	49	12.34	1	12.65	12.40	48	1,584	3.03%
2021/03/22	75	11.87	20	12.34	12.55	55	1,502	3.66%
2021/03/19	2	11.75	5	11.93	11.85	-3	1,416	-0.21%
2021/03/15	1	10.95	0	0.00	11.00	1	1,344	0.07%
2021/03/12	0	0.00	2	11.15	11.10	-2	1,381	-0.14%
2021/03/11	14	11.18	2	11.20	11.25	12	1,412	0.85%
2021/03/10	1	11.40	12	11.36	11.00	-11	1,413	-0.78%
2021/02/25	1	10.95	0	0.00	10.85	1	1,618	0.06%
2021/02/24	0	0.00	8	11.09	10.95	-8	1,648	-0.49%
2021/02/23	1	10.85	15	11.03	11.05	-14	1,656	-0.85%
2021/01/29	1	10.60	2	10.43	10.45	-1	1,862	-0.05%
2021/01/28	10	10.25	0	0.00	10.30	10	1,852	0.54%
2021/01/27	1	10.20	1	10.35	10.40	0	1,860	0.00%
2021/01/22	1	10.00	0	0.00	10.05	1	1,872	0.05%
2021/01/21	0	0.00	10	10.05	10.00	-10	1,880	-0.53%
2021/01/20	4	10.10	0	0.00	9.99	4	1,879	0.21%
2021/01/18	0	0.00	6	9.90	10.35	-6	1,865	-0.32%
2021/01/14	1	10.55	0	0.00	10.30	1	1,849	0.05%
2021/01/13	12	10.58	0	0.00	10.55	12	1,860	0.64%
2021/01/12	4	10.31	0	0.00	10.20	4	1,893	0.21%
2021/01/11	0	0.00	8	10.70	10.70	-8	1,874	-0.43%
2021/01/08	1	10.95	0	0.00	10.80	1	1,882	0.05%
2021/01/07	0	0.00	7.3	10.95	10.95	-7.3	1,886	-0.39%
2021/01/05	14	11.15	0	0.00	11.30	14	1,900	0.74%
2021/01/04	0	0.00	0.3	11.20	11.30	-0.3	1,888	-0.01%
2020/12/29	0	0.00	1	11.75	11.50	-1	1,929	-0.05%
2020/12/28	5	11.28	0	0.00	11.20	5	1,895	0.26%
2020/12/25	1	11.50	0.2	11.35	11.35	0.8	1,887	0.04%
2020/12/24	0	0.00	5	11.35	11.45	-5	1,896	-0.26%
2020/12/23	0	0.00	1	11.30	11.35	-1	1,918	-0.05%
2020/12/22	3	11.35	1.5	11.30	11.20	1.5	2,010	0.07%
2020/12/17	1	11.35	0	0.00	11.60	1	2,215	0.05%
2020/12/16	2	11.40	0	0.00	11.35	2	2,346	0.09%
2020/12/11	1	11.35	0	0.00	11.35	1	2,562	0.04%
2020/12/10	1	11.65	0	0.00	11.45	1	2,720	0.04%
2020/12/09	3	11.25	0	0.00	11.45	3	2,768	0.11%
2020/12/08	2	11.70	2	11.83	11.55	0	2,844	0.00%
2020/12/07	11	12.76	0	0.00	12.10	11	2,870	0.38%
2020/12/04	2	12.40	0	0.00	12.70	2	2,865	0.07%
2020/12/03	23	12.45	14	12.47	12.60	9	2,828	0.32%
2020/12/02	1	12.05	3	11.90	11.90	-2	2,815	-0.07%
2020/11/30	3	11.80	10	12.00	11.85	-7	3,000	-0.23%
2020/11/27	1	11.75	10	11.75	11.80	-9	3,020	-0.30%
2020/11/26	1	11.65	0	0.00	11.80	1	3,191	0.03%
2020/11/24	10	11.85	1	11.80	11.80	9	3,629	0.25%
2020/11/20	0	0.00	9	11.74	11.80	-9	4,391	-0.20%
2020/11/19	2	11.60	0	0.00	11.85	2	4,605	0.04%
2020/11/18	1	11.55	0.2	11.70	11.80	0.8	4,684	0.02%
2020/11/17	0	0.00	4	11.90	11.75	-4	4,698	-0.09%
2020/11/16	3	11.93	4	11.78	12.00	-1	4,707	-0.02%
2020/11/11	0	0.00	1	11.35	11.35	-1	4,726	-0.02%
2020/11/10	0	0.00	1	11.55	11.50	-1	4,762	-0.02%
2020/11/09	0	0.00	2	11.40	11.45	-2	4,865	-0.04%
2020/11/05	4	11.20	0	0.00	11.25	4	4,896	0.08%
2020/11/04	1	11.30	1	11.35	11.30	0	4,911	0.00%
2020/11/03	0	0.00	13	11.44	11.35	-13	4,911	-0.26%
2020/11/02	0	0.00	2	11.15	11.25	-2	4,914	-0.04%
2020/10/30	0	0.00	5	11.25	11.25	-5	4,916	-0.10%
2020/10/29	3	11.45	1	11.40	11.35	2	4,927	0.04%
2020/10/28	4	11.25	0	0.00	11.20	4	4,940	0.08%
2020/10/27	2	11.30	5	11.25	11.35	-3	4,936	-0.06%
2020/10/26	0	0.00	1	11.40	11.40	-1	4,949	-0.02%
2020/10/23	6	11.47	3	11.45	11.45	3	4,971	0.06%
2020/10/22	5	11.55	0	0.00	11.45	5	5,044	0.10%
2020/10/21	1	12.00	1	11.90	11.85	0	5,090	0.00%
2020/10/20	8	12.15	4	11.83	12.20	4	5,115	0.08%
2020/10/19	0	0.00	2	11.50	11.75	-2	5,093	-0.04%
2020/10/15	1	11.30	0	0.00	11.20	1	5,137	0.02%
2020/10/14	2	11.25	0	0.00	11.30	2	5,167	0.04%
2020/10/13	1	11.50	0	0.00	11.25	1	5,210	0.02%
2020/10/12	1	11.85	3	11.87	11.80	-2	5,200	-0.04%
2020/10/08	1	11.90	2	11.85	11.75	-1	5,274	-0.02%
2020/10/07	3	12.05	4	11.80	11.95	-1	5,472	-0.02%
2020/10/06	1	11.60	1	11.60	11.60	0	5,522	0.00%
2020/10/05	0	0.00	1	11.35	11.35	-1	5,570	-0.02%
2020/09/30	1	11.25	0	0.00	11.40	1	5,656	0.02%
2020/09/29	1	11.25	0	0.00	11.20	1	5,772	0.02%
2020/09/28	3	11.47	0	0.00	11.40	3	5,969	0.05%
2020/09/25	3	11.30	3	11.65	11.35	0	6,226	0.00%
2020/09/24	6	11.96	0	0.00	11.85	6	6,343	0.09%
2020/09/23	6	12.54	6	12.44	12.25	0	6,289	0.00%
2020/09/22	2	12.88	10	12.85	13.00	-8	6,199	-0.13%
2020/09/21	11	13.53	9	13.61	13.30	2	6,161	0.03%
2020/09/18	3	13.12	9	13.28	13.20	-6	6,069	-0.10%
2020/09/17	1	12.90	6	13.09	12.95	-5	6,052	-0.08%
2020/09/16	33	13.18	46	13.26	13.10	-13	6,045	-0.22%
2020/09/15	6	13.01	8	12.94	13.30	-2	5,998	-0.03%
2020/09/14	4	12.11	1	11.95	12.10	3	5,955	0.05%
2020/09/11	3	12.55	250	12.42	12.20	-247	5,994	-4.12%	大賣/鉅額交易
2020/09/10	0	0.00	25	13.09	13.10	-25	5,940	-0.42%
2020/09/09	2	13.00	5	13.24	13.20	-3	5,878	-0.05%
2020/09/08	3	13.23	2	13.10	13.00	1	5,816	0.02%
2020/09/07	10	13.79	5	13.64	13.25	5	5,769	0.09%
2020/09/04	27	13.41	4	13.68	13.85	23	5,661	0.41%
2020/09/03	20	13.41	3	13.20	13.15	17	5,510	0.31%
2020/09/02	1	13.30	23	13.18	13.50	-22	5,424	-0.41%
2020/09/01	126	13.72	22	13.45	13.40	104	5,317	1.96%	大買/鉅額交易
2020/08/31	119	14.02	22	14.56	14.20	97	5,124	1.89%	大買/
2020/08/28	95	14.34	22	14.07	14.50	73	4,934	1.48%
2020/08/27	17	13.52	27	13.76	14.25	-10	4,660	-0.21%
2020/08/26	40	12.77	16.4	13.11	13.30	23.6	4,275	0.55%
2020/08/25	5	12.20	4	11.98	12.10	1	3,845	0.03%
2020/08/18	1	11.10	3	11.05	11.15	-2	3,478	-0.06%
2020/08/17	5	11.05	0	0.00	11.05	5	3,491	0.14%
2020/08/14	8	10.91	0	0.00	10.95	8	3,461	0.23%
2020/08/13	0	0.00	7	11.44	11.25	-7	3,411	-0.21%
2020/08/11	0	0.00	2	10.20	10.05	-2	3,227	-0.06%
2020/08/07	0	0.00	1	10.10	10.15	-1	3,190	-0.03%
2020/08/06	0	0.00	4	10.20	10.10	-4	3,185	-0.13%
2020/08/05	0	0.00	3	10.23	10.10	-3	3,167	-0.09%
2020/08/04	1	10.10	0	0.00	10.15	1	3,156	0.03%
2020/08/03	0	0.00	4	10.28	10.10	-4	3,135	-0.13%
2020/07/31	3	10.35	0	0.00	10.30	3	3,104	0.10%
2020/07/30	3	10.55	5	10.30	10.30	-2	3,097	-0.06%
2020/07/29	10	10.29	3	10.37	10.30	7	3,079	0.23%
2020/07/28	2	10.10	0	0.00	9.67	2	3,043	0.07%
2020/07/24	50	11.10	0	0.00	11.00	50	2,901	1.72%
2020/07/23	0	0.00	5	11.58	11.45	-5	2,847	-0.18%
2020/07/22	0	0.00	11	11.50	11.60	-11	2,812	-0.39%
2020/07/21	0	0.00	12	11.29	11.25	-12	2,755	-0.44%
2020/07/20	8	11.03	0	0.00	11.35	8	2,720	0.29%
2020/07/16	2	11.45	0	0.00	11.50	2	2,605	0.08%
2020/07/15	5	12.00	1	12.20	11.55	4	2,574	0.16%
2020/07/14	12	12.69	4	12.49	12.10	8	2,488	0.32%
2020/07/13	3	11.20	0	0.00	11.70	3	2,268	0.13%
2020/07/10	0	0.00	12	10.77	10.65	-12	2,180	-0.55%
2020/07/09	30	11.37	3	11.67	11.25	27	2,114	1.28%
2020/07/08	9	11.73	0	0.00	11.65	9	2,016	0.45%
2020/07/07	13	11.10	2	11.43	11.95	11	1,879	0.59%
2020/07/06	30	10.87	9	10.97	11.00	21	1,661	1.26%
2020/07/03	37	10.11	0	0.00	10.25	37	1,368	2.70%
2020/06/22	0	0.00	2	9.74	9.75	-2	930	-0.22%
2020/06/19	2	9.60	1	9.80	9.74	1	860	0.12%
2020/06/18	2	9.05	32	8.98	9.52	-30	719	-4.17%
2020/06/17	12	8.95	29	8.97	8.97	-17	610	-2.78%
2020/06/10	0	0.00	0.2	8.29	8.35	-0.2	544	-0.04%
2020/05/25	0	0.00	30	8.58	8.60	-30	453	-6.62%
2020/05/20	0	0.00	1	7.20	7.17	-1	337	-0.30%
2020/05/19	0	0.00	1	7.19	7.18	-1	337	-0.30%
2020/05/07	0	0.00	2	7.15	7.18	-2	337	-0.59%
2020/04/16	0	0.00	1	6.88	6.82	-1	466	-0.21%
2020/04/15	0	0.00	2	6.80	6.80	-2	469	-0.43%
2020/04/13	1	6.51	0	0.00	6.51	1	483	0.21%
2020/04/09	0	6.53	0	0.00	6.53	0	498	0.00%
2020/04/08	0	0.00	2	6.70	6.74	-2	515	-0.39%
2020/04/01	3	6.25	0	0.00	6.25	3	547	0.55%
2020/03/24	3	6.02	0	0.00	6.05	3	659	0.46%
2020/03/23	10	5.85	0	0.00	5.96	10	719	1.39%
2020/03/17	0	0.00	10	6.16	6.46	-10	746	-1.34%
2020/02/18	0	0.00	1	7.82	7.82	-1	1,083	-0.09%
2020/02/03	0.4	7.93	18	7.97	7.89	-17.6	1,192	-1.48%
2020/01/31	10	8.10	3	8.14	8.14	7	1,184	0.59%
2020/01/30	10	8.05	0	0.00	8.04	10	1,194	0.84%
2020/01/17	0	0.00	1	8.56	8.58	-1	1,175	-0.09%
2020/01/10	0	0.00	11	8.01	8.02	-11	1,113	-0.99%
2019/12/31	10	8.01	4	8.02	8.07	6	1,046	0.57%
2019/12/30	0	0.00	5	8.24	8.10	-5	1,030	-0.49%
2019/12/27	5	8.30	0	0.00	8.25	5	1,020	0.49%
2019/12/26	10	8.37	5.6	8.33	8.37	4.4	1,010	0.44%
2019/12/24	4	8.69	0	0.00	8.58	4	987	0.41%
2019/12/19	7	8.81	0	0.00	8.79	7	916	0.76%
2019/12/18	6	8.90	50	9.03	8.98	-44	888	-4.95%
2019/12/17	4	8.70	5	8.69	8.65	-1	829	-0.12%
2019/12/13	20	8.36	0	0.00	8.32	20	813	2.46%
2019/12/11	10	8.50	0	0.00	8.63	10	783	1.28%
2019/12/10	10	8.55	0	0.00	8.70	10	770	1.30%
2019/12/09	10	8.70	0	0.00	8.70	10	756	1.32%
2019/12/05	2	9.01	0	0.00	8.98	2	718	0.28%
2019/11/28	0	0.00	8	8.84	8.82	-8	596	-1.34%
2019/11/25	0	0.00	2	8.67	8.65	-2	568	-0.35%
2019/11/21	1	8.66	0	0.00	8.89	1	551	0.18%
2019/11/20	10	8.45	3	8.40	8.68	7	530	1.32%
2019/11/19	13	8.52	0.4	8.46	8.58	12.6	509	2.47%
2019/11/18	32	8.98	20	8.81	9.00	12	470	2.55%
2019/11/15	0	0.00	11	8.30	8.27	-11	424	-2.59%
2019/11/14	0	0.00	18	8.18	8.15	-18	392	-4.58%
2019/11/13	10	7.85	0	0.00	7.90	10	363	2.75%
2019/11/11	0	0.00	2	7.75	7.69	-2	344	-0.58%
2019/11/05	0	0.00	20	7.70	7.73	-20	304	-6.58%
2019/10/28	0	0.00	2	7.38	7.40	-2	229	-0.87%
2019/10/16	0	0.00	5	6.59	6.61	-5	174	-2.87%
2019/10/08	5	6.51	0	0.00	6.54	5	177	2.82%
2019/09/27	0	0.00	2	6.75	6.74	-2	193	-1.03%
2019/09/25	0	0.00	5	6.69	6.69	-5	183	-2.72%
2019/09/17	2	6.52	0	0.00	6.57	2	173	1.15%
2019/08/30	5	6.55	0	0.00	6.51	5	156	3.19%
2019/08/23	0	0.00	1	6.55	6.58	-1	148	-0.67%
2019/08/06	2	6.32	0	0.00	6.52	2	145	1.38%
2019/07/30	1	6.66	0	0.00	6.67	1	155	0.64%
2019/06/26	0	0.00	1	6.78	6.76	-1	227	-0.44%
2019/05/23	0	0.00	30	6.70	6.65	-30	299	-10.02%
2019/04/12	0	0.00	2	7.20	7.19	-2	267	-0.75%
2019/04/10	0	0.00	1	7.25	7.21	-1	253	-0.39%
2019/04/01	2	7.00	0	0.00	7.08	2	204	0.98%
2019/03/29	0	0.00	3	6.95	7.00	-3	190	-1.57%
2019/02/25	0	0.00	2	6.34	6.34	-2	154	-1.30%
2019/02/21	4	6.23	0	0.00	6.23	4	146	2.74%
2019/02/13	0	0.00	4	6.33	6.35	-4	136	-2.93%
2019/01/17	0	0.00	5	6.10	6.05	-5	160	-3.12%
2019/01/15	5	6.05	0	0.00	6.09	5	162	3.08%
2019/01/14	0	0.00	5	6.15	6.09	-5	160	-3.11%
2019/01/07	5	6.06	0	0.00	6.06	5	163	3.06%
2019/01/04	0	0.00	5	6.05	6.05	-5	171	-2.91%
2019/01/02	4	6.08	0	0.00	6.09	4	182	2.19%
2018/12/28	1	6.08	0	0.00	6.08	1	185	0.54%
2018/12/19	0	0.00	1	6.21	6.21	-1	230	-0.43%
2018/12/14	0	0.00	5	6.24	6.22	-5	234	-2.13%
2018/12/11	0	0.00	6	6.14	6.13	-6	235	-2.55%
2018/12/10	5	6.06	0	0.00	6.14	5	244	2.04%
2018/12/06	6	6.24	0	0.00	6.15	6	249	2.40%
2018/11/30	2	6.22	0	0.00	6.21	2	343	0.58%
2018/11/29	0	0.00	10	6.25	6.20	-10	372	-2.69%
2018/11/20	2	6.20	1	6.22	6.16	1	604	0.17%
2018/11/19	8	6.19	10	6.34	6.24	-2	606	-0.33%
2018/11/13	10	6.12	0	0.00	6.11	10	607	1.65%
2018/11/05	1	5.81	0	0.00	5.81	1	625	0.16%
2018/10/30	0	0.00	1	5.80	5.87	-1	635	-0.16%
2018/10/29	30	5.90	0	0.00	5.96	30	627	4.78%
2018/10/15	0	0.00	1	6.62	6.60	-1	652	-0.15%
2018/09/10	0	0.00	1	6.90	6.90	-1	586	-0.17%
2018/09/06	0	0.00	6	8.16	7.88	-6	540	-1.11%
2018/09/05	2	8.59	0	0.00	8.43	2	513	0.39%
2018/09/04	5	8.59	0	0.00	8.60	5	490	1.02%
2018/09/03	3	8.78	8	8.68	8.70	-5	449	-1.11%
2018/08/13	1	7.03	0	0.00	7.26	1	424	0.24%
2018/07/26	0	0.00	1	7.28	7.40	-1	380	-0.26%
2018/07/23	1	7.47	0	0.00	7.42	1	374	0.27%
2018/07/03	1	7.12	0	0.00	7.05	1	358	0.28%
2018/06/19	5	7.15	0	0.00	7.11	5	341	1.46%
2018/06/12	0	0.00	0	7.27	7.30	0	333	0.00%
2018/05/29	5	7.35	0	0.00	7.12	5	317	1.57%
2018/05/28	5	7.42	0	0.00	7.35	5	303	1.65%
2018/05/25	15	7.43	10	7.37	7.47	5	292	1.71%
2018/03/19	0	0.00	2	6.88	6.90	-2	335	-0.60%
2018/03/14	0	0.00	1	6.79	6.87	-1	402	-0.25%
2018/03/09	3	6.85	0.4	6.82	6.90	2.6	437	0.60%
2018/02/08	5	6.42	0	0.00	6.43	5	480	1.04%
2018/02/06	15	6.49	10	6.56	6.33	5	479	1.04%
2018/02/05	2	6.65	0	0.00	6.73	2	468	0.43%
2018/02/02	0	0.00	2	6.80	6.80	-2	465	-0.43%
2018/02/01	4	6.72	0	0.00	6.72	4	460	0.87%
2018/01/31	3	6.45	0	0.00	6.49	3	444	0.67%
2018/01/30	13	6.56	0	0.00	6.48	13	445	2.92%
2018/01/22	1	6.67	0	0.00	6.66	1	449	0.22%
2018/01/19	4	6.72	0	0.00	6.73	4	447	0.89%
2018/01/18	5	6.74	0	0.00	6.73	5	445	1.12%
2018/01/17	3	6.76	0	0.00	6.79	3	443	0.68%
2018/01/16	2	6.70	0	0.00	6.79	2	441	0.45%
2018/01/15	3	6.72	0	0.00	6.72	3	439	0.68%
2018/01/10	3	6.73	1	6.71	6.68	2	430	0.46%
2018/01/09	1	6.93	0	0.00	6.83	1	425	0.23%
2018/01/05	3	6.36	0	0.00	6.50	3	407	0.74%
2018/01/04	3	6.41	0	0.00	6.40	3	405	0.74%
2018/01/03	11	6.48	0	0.00	6.44	11	403	2.73%
2018/01/02	0	0.00	3	6.49	6.50	-3	404	-0.74%