宏遠證 (6015)-第一金-路竹券商分點個股進出

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

宏遠證

(6015)

可現股當沖

股價
12.70
漲跌
▲0.30
漲幅
+2.42%
成交量
3,047張
產業
上櫃金融類股
108人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏遠證 (6015)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/15	5	12.75	0	0.00	12.70	5	2,935	0.17%
2024/05/14	0	0.00	3	12.40	12.40	-3	2,894	-0.10%
2024/05/10	2	12.50	0	0.00	12.50	2	2,877	0.07%
2024/05/09	0	0.00	12	12.48	12.35	-12	2,857	-0.42%
2024/05/08	2	12.45	5	12.42	12.45	-3	2,828	-0.11%
2024/05/07	2	13.25	0	0.00	13.30	2	2,728	0.07%
2024/05/06	0	0.00	1.6	13.37	13.50	-1.6	2,693	-0.06%
2024/05/03	1	13.35	0	0.00	13.20	1	2,647	0.04%
2024/05/02	2	13.00	0	0.00	13.30	2	2,615	0.08%
2024/04/30	12	13.11	0	0.00	13.10	12	2,571	0.47%
2024/04/29	0	0.00	15.1	13.23	13.20	-15.1	2,544	-0.59%
2024/04/23	0	0.00	5	12.70	12.75	-5	2,439	-0.20%
2024/04/22	4	12.60	0	0.00	12.70	4	2,437	0.16%
2024/04/19	2	12.45	0	0.00	12.45	2	2,399	0.08%
2024/04/18	3	12.85	0	0.00	12.85	3	2,355	0.13%
2024/04/17	1	12.35	0	0.00	12.45	1	2,317	0.04%
2024/04/16	2	12.28	3	12.60	12.30	-1	2,296	-0.04%
2024/04/15	28	12.98	0	0.00	12.90	28	2,215	1.26%
2024/04/10	7	12.86	10	12.85	13.00	-3	1,958	-0.15%
2024/04/09	5	13.15	53	13.11	13.20	-48	1,838	-2.61%
2024/04/08	1	12.70	1	12.75	12.85	0	1,716	0.00%
2024/04/03	5	12.35	0	0.00	12.30	5	1,579	0.32%
2024/04/01	0.1	12.40	0	0.00	12.50	0.1	1,531	0.01%
2024/03/26	2	12.40	7	12.50	12.45	-5	1,391	-0.36%
2024/03/22	0	0.00	15	12.35	12.35	-15	1,337	-1.12%
2024/03/21	0.1	12.35	17	12.41	12.45	-16.9	1,323	-1.28%
2024/03/20	0	0.00	5	12.00	11.95	-5	1,298	-0.38%
2024/03/19	3	11.87	0	0.00	11.95	3	1,286	0.23%
2024/03/18	2	11.80	0	0.00	11.75	2	1,274	0.16%
2024/03/15	5	11.85	9	12.02	11.80	-4	1,252	-0.32%
2024/03/14	1.1	12.25	15	12.60	12.25	-13.9	1,196	-1.16%
2024/03/13	10	12.70	0	0.00	12.50	10	1,113	0.90%
2024/03/12	0.4	12.60	1	12.35	12.60	-0.6	1,043	-0.06%
2024/03/11	0	12.30	0	0.00	12.35	0	990	0.00%
2024/03/08	4.3	12.15	0	0.00	12.10	4.3	942	0.46%
2024/03/07	9	11.92	0	0.00	11.95	9	798	1.13%
2024/03/06	0	0.00	1	11.80	11.80	-1	757	-0.13%
2024/03/05	2	11.73	0	0.00	11.75	2	740	0.27%
2024/03/04	3.1	11.78	0	0.00	11.80	3.1	709	0.44%
2024/02/29	0.1	11.00	0	0.00	11.00	0.1	592	0.02%
2024/02/27	0	10.75	0	0.00	10.75	0	577	0.00%
2024/02/23	0	0.00	2	10.95	10.95	-2	562	-0.36%
2024/02/22	0	0.00	1	11.00	11.00	-1	554	-0.18%
2024/02/19	1	10.95	0	0.00	11.00	1	543	0.18%
2024/02/16	0	0.00	1	10.65	10.85	-1	539	-0.19%
2024/02/05	0	0.00	3	10.25	10.25	-3	517	-0.58%
2024/02/01	0	0.00	1	10.30	10.30	-1	515	-0.19%
2024/01/30	1	10.30	0	0.00	10.30	1	515	0.19%
2024/01/24	0	0.00	1	10.55	10.50	-1	517	-0.19%
2024/01/22	0	0.00	1	10.35	10.35	-1	533	-0.19%
2024/01/18	0	0.00	2	10.15	10.15	-2	530	-0.38%
2024/01/17	4	10.15	8	10.15	10.05	-4	528	-0.76%
2024/01/09	1	10.70	0	0.00	10.65	1	516	0.19%
2024/01/08	1	10.80	0	0.00	10.80	1	502	0.20%
2023/12/29	0	0.00	1	11.10	11.15	-1	470	-0.21%
2023/12/20	0	0.00	1	10.90	10.90	-1	467	-0.21%
2023/12/18	0	0.00	1	11.20	11.10	-1	456	-0.22%
2023/12/15	2	11.33	0	0.00	11.25	2	449	0.44%
2023/11/22	1	10.65	0	0.00	10.65	1	477	0.21%
2023/11/20	3	10.55	0	0.00	10.50	3	483	0.62%
2023/11/17	2	10.55	0	0.00	10.55	2	492	0.41%
2023/11/09	3	10.13	0	0.00	10.05	3	562	0.53%
2023/11/08	3	10.25	0	0.00	10.15	3	605	0.50%
2023/11/07	5	10.25	0	0.00	10.25	5	623	0.80%
2023/10/31	1	9.80	0	0.00	9.72	1	811	0.12%
2023/10/27	2	10.10	0	0.00	10.10	2	901	0.22%
2023/10/26	0	10.14	0	0.00	10.05	0	984	0.00%
2023/10/23	0	0.00	4	10.15	10.20	-4	1,701	-0.24%
2023/10/18	0	0.00	5	10.05	10.05	-5	1,757	-0.28%
2023/10/17	0	0.00	15	10.28	10.30	-15	1,765	-0.85%
2023/10/06	0	0.00	1	10.35	10.30	-1	1,877	-0.05%
2023/10/05	0	0.00	14	10.29	10.30	-14	1,890	-0.74%
2023/10/04	11	10.25	5	10.15	10.15	6	1,904	0.32%
2023/10/03	10	10.40	10	10.45	10.45	0	1,927	0.00%
2023/09/27	5	10.60	0	0.00	10.60	5	1,991	0.25%
2023/09/26	0	10.60	0	0.00	10.70	0	2,001	0.00%
2023/09/19	10	10.85	17	10.86	10.80	-7	2,066	-0.34%
2023/09/12	1	10.50	0	0.00	10.60	1	2,122	0.05%
2023/09/11	0	0.00	2	10.45	10.45	-2	2,151	-0.09%
2023/09/08	6	10.75	6	10.80	10.80	0	2,182	0.00%
2023/09/04	1	11.30	0	0.00	11.40	1	2,341	0.04%
2023/09/01	1	11.40	0	0.00	11.35	1	2,369	0.04%
2023/08/31	2	11.45	0	0.00	11.40	2	2,439	0.08%
2023/08/29	0	0.00	1	11.25	11.35	-1	2,615	-0.04%
2023/08/28	2	11.13	0	0.00	11.20	2	2,663	0.08%
2023/08/25	10	11.25	0	0.00	11.20	10	2,663	0.38%
2023/08/22	7	11.06	16	11.02	11.00	-9	2,740	-0.33%
2023/08/21	15	11.15	5.6	11.15	11.15	9.4	2,728	0.35%
2023/08/18	5	11.25	5	11.20	11.20	0	2,723	0.00%
2023/08/17	1	11.50	0	0.00	11.50	1	2,715	0.04%
2023/08/15	1	11.70	0	12.27	11.70	1	2,690	0.04%
2023/08/14	10	11.82	10	11.75	11.65	0	2,681	0.00%
2023/08/11	2	12.25	0	0.00	12.25	2	2,639	0.08%
2023/08/09	2	12.48	6	12.45	12.55	-4	2,613	-0.15%
2023/08/08	4	12.75	2	13.00	12.70	2	2,588	0.08%
2023/08/07	9	12.43	20	12.52	12.45	-11	2,549	-0.43%
2023/08/04	0	0.00	2	13.10	13.15	-2	2,488	-0.08%
2023/08/02	0	0.00	6	12.90	12.90	-6	2,464	-0.24%
2023/08/01	2	13.45	0	0.00	13.45	2	2,407	0.08%
2023/07/28	12	13.14	19	13.16	13.15	-7	2,278	-0.31%
2023/07/27	29	13.56	10	13.54	13.55	19	2,192	0.87%
2023/07/26	17	13.13	89.1	13.26	13.30	-72.1	1,853	-3.89%
2023/07/25	0	0.00	0.5	12.00	12.10	-0.5	1,561	-0.03%
2023/07/20	1	12.00	5	12.00	12.05	-4	1,526	-0.26%
2023/07/19	0	11.90	0	0.00	11.90	0	1,508	0.00%
2023/07/18	0	0.00	1	11.90	11.85	-1	1,494	-0.07%
2023/07/14	0	0.00	3	11.50	11.55	-3	1,458	-0.21%
2023/07/13	11	11.40	0	0.00	11.25	11	1,455	0.76%
2023/07/10	0	0.00	2	11.68	11.40	-2	1,464	-0.14%
2023/07/07	1	11.90	0	0.00	11.85	1	1,443	0.07%
2023/07/06	0	0.00	7	11.95	11.75	-7	1,412	-0.50%
2023/07/04	0	0.00	15	11.70	11.80	-15	1,367	-1.10%
2023/06/30	0	0.00	8	11.29	11.40	-8	1,342	-0.60%
2023/06/28	0	0.00	1	11.10	11.15	-1	1,365	-0.07%
2023/06/27	3	11.10	6	11.09	11.05	-3	1,382	-0.22%
2023/06/21	27	11.80	0	0.00	11.80	27	1,365	1.98%
2023/06/20	2	11.70	0	0.00	11.80	2	1,364	0.15%
2023/06/19	4	11.80	0	0.00	11.75	4	1,363	0.29%
2023/06/16	3	11.93	0	0.00	11.90	3	1,359	0.22%
2023/06/15	2	11.95	0	0.00	12.00	2	1,347	0.15%
2023/06/14	24	11.96	3	11.95	11.95	21	1,321	1.59%
2023/06/13	1	11.65	1	11.90	11.90	0	1,287	0.00%
2023/06/09	6	11.35	21	11.30	11.40	-15	1,250	-1.20%
2023/06/08	4	11.41	0	0.00	11.25	4	1,222	0.33%
2023/06/07	4	11.85	0	0.00	11.95	4	1,139	0.35%
2023/06/06	2	11.80	2	12.05	11.85	0	1,115	0.00%
2023/06/05	2	11.90	0	0.00	11.90	2	1,058	0.19%
2023/06/02	10	11.20	0.7	11.10	11.15	9.3	978	0.95%
2023/06/01	2	10.85	1	10.30	10.85	1	906	0.11%
2023/05/31	0	0.00	1	10.20	10.25	-1	851	-0.12%
2023/05/30	5	10.35	0	0.00	10.25	5	849	0.59%
2023/05/29	2	10.40	0	0.00	10.40	2	829	0.24%
2023/05/26	12	10.14	1	10.10	10.15	11	795	1.38%
2023/05/25	0	0.00	0.1	10.00	10.05	-0.1	794	-0.01%
2023/05/24	0	9.99	0	0.00	10.00	0	799	0.00%
2023/05/23	0	9.98	0	0.00	9.99	0	810	0.00%
2023/05/22	0	0.00	1	9.95	9.95	-1	812	-0.12%
2023/05/19	0	0.00	1	9.89	9.89	-1	811	-0.12%
2023/05/17	0	0.00	1	9.71	9.76	-1	806	-0.12%
2023/05/16	1	9.66	2	9.75	9.71	-1	810	-0.12%
2023/05/15	0.2	9.55	1	9.43	9.55	-0.8	803	-0.10%
2023/05/12	3	9.42	0	0.00	9.42	3	816	0.37%
2023/05/10	2	9.58	0	0.00	9.59	2	821	0.24%
2023/05/09	5	9.70	1	9.71	9.72	4	822	0.49%
2023/05/08	2	9.87	0	0.00	9.85	2	825	0.24%
2023/05/05	3	9.79	0	0.00	9.81	3	840	0.36%
2023/05/04	3	9.73	1	9.68	9.80	2	876	0.23%
2023/05/02	1	9.74	1	9.75	9.75	0	897	0.00%
2023/04/28	0	0.00	1	9.61	9.65	-1	898	-0.11%
2023/04/27	1	9.52	0	0.00	9.50	1	914	0.11%
2023/04/21	1	9.88	0	0.00	9.79	1	951	0.11%
2023/04/20	2	10.05	0	10.10	10.00	2	946	0.21%
2023/04/19	0	0.00	4	10.20	10.10	-4	944	-0.42%
2023/04/14	0	0.00	4	10.09	10.15	-4	892	-0.45%
2023/04/13	0	0.00	1	9.95	9.92	-1	872	-0.11%
2023/04/11	0	0.00	1	9.95	9.95	-1	868	-0.12%
2023/03/31	0.1	9.95	0	0.00	9.90	0.1	893	0.01%
2023/03/29	0	10.15	0	0.00	10.20	0	1,079	0.00%
2023/03/28	1	10.15	2	10.20	10.15	-1	1,075	-0.09%
2023/03/27	7	10.07	4	10.10	10.05	3	1,053	0.28%
2023/03/24	5	9.97	0	0.00	9.97	5	1,038	0.48%
2023/03/23	1	9.96	0	0.00	9.96	1	1,056	0.09%
2023/03/22	1	9.98	0	0.00	9.97	1	1,050	0.10%
2023/03/21	2	9.95	0	0.00	9.94	2	1,061	0.19%
2023/03/20	12.1	9.75	10	9.63	9.74	2.1	1,070	0.20%
2023/03/17	1.5	9.38	0.3	9.39	9.43	1.2	1,059	0.11%
2023/03/16	3	9.17	2	9.43	9.12	1	1,078	0.09%
2023/03/15	4	9.59	0	0.00	9.44	4	1,082	0.37%
2023/03/14	8	9.63	1	9.61	9.62	7	1,070	0.65%
2023/03/13	2	9.66	1	9.71	9.71	1	1,079	0.09%
2023/03/10	13	9.89	0	0.00	9.77	13	1,081	1.20%
2023/03/09	1	10.10	3	10.18	10.05	-2	1,131	-0.18%
2023/03/08	3	10.23	0	0.00	10.20	3	1,156	0.26%
2023/03/07	2	10.20	1	10.20	10.30	1	1,143	0.09%
2023/03/06	1	9.96	0	0.00	9.97	1	1,109	0.09%
2023/02/24	1	10.00	0	0.00	10.00	1	1,102	0.09%
2023/02/23	2.1	10.05	0	0.00	10.05	2.1	1,086	0.19%
2023/02/22	0.2	9.87	1	9.76	9.87	-0.8	1,064	-0.08%
2023/02/21	1.5	9.92	0	0.00	9.87	1.5	1,059	0.14%
2023/02/20	1	9.68	0	0.00	9.77	1	1,048	0.10%
2023/02/16	0	0.00	10	9.48	9.50	-10	1,046	-0.96%
2023/02/10	0	0.00	1	9.51	9.47	-1	1,053	-0.09%
2023/02/09	1	9.64	0	0.00	9.65	1	1,046	0.10%
2023/02/07	0	0.00	1	9.56	9.54	-1	1,027	-0.10%
2023/02/02	10	9.55	1	9.25	9.55	9	996	0.90%
2023/02/01	0	0.00	2	9.12	9.08	-2	960	-0.21%
2023/01/31	0	0.00	5	8.98	8.99	-5	950	-0.53%
2023/01/16	1	8.80	1	8.49	8.53	0	922	0.00%
2023/01/13	2	8.76	0	0.00	8.75	2	875	0.23%
2023/01/12	4	8.79	1	8.83	8.78	3	876	0.34%
2023/01/11	1	8.85	0	0.00	8.84	1	883	0.11%
2023/01/10	0	0.00	1	8.88	8.87	-1	882	-0.11%
2023/01/06	1.4	8.85	0	0.00	8.74	1.4	882	0.16%
2023/01/04	0	0.00	1	8.73	8.77	-1	885	-0.11%
2022/12/29	2	8.69	0	0.00	8.73	2	879	0.23%
2022/12/27	0	0.00	24	8.99	8.99	-24	881	-2.72%
2022/12/22	4	9.00	0	0.00	9.06	4	876	0.46%
2022/12/20	1	9.93	1	9.71	9.71	0	679	0.00%
2022/12/19	0	0.00	1	9.93	9.91	-1	683	-0.15%
2022/12/09	0.1	10.00	0	0.00	10.05	0.1	639	0.02%
2022/12/08	12	10.00	0	0.00	10.00	12	640	1.87%
2022/12/06	2	10.50	1	10.50	10.60	1	603	0.17%
2022/12/01	12	10.08	10	10.30	10.30	2	586	0.34%
2022/11/30	2	10.05	2	10.25	10.05	0	526	0.00%
2022/11/21	0.1	10.15	0	0.00	10.05	0.1	497	0.02%
2022/11/03	0	0.00	1	9.90	9.91	-1	557	-0.18%
2022/11/02	0	0.00	4.3	10.00	9.98	-4.3	565	-0.75%
2022/11/01	0	0.00	0.3	9.95	9.92	-0.3	575	-0.05%
2022/10/28	0	0.00	4	10.00	9.98	-4	599	-0.67%
2022/10/27	0	0.00	5.1	9.99	10.00	-5.1	604	-0.85%
2022/10/26	0	0.00	10	9.84	9.86	-10	609	-1.64%
2022/10/24	1	9.99	5	9.96	9.82	-4	621	-0.64%
2022/10/19	10	10.20	10	10.00	9.99	0	720	0.00%
2022/10/14	3	9.47	1	9.33	9.46	2	752	0.27%
2022/10/13	0.6	8.94	0	0.00	8.94	0.6	769	0.08%
2022/10/07	1	9.90	1	9.79	9.77	0	808	0.00%
2022/10/04	0	0.00	0.7	9.60	9.66	-0.7	831	-0.08%
2022/09/27	0	0.00	0.1	9.77	9.85	-0.1	835	-0.01%
2022/09/26	1	9.99	0.3	9.85	9.70	0.7	841	0.08%
2022/09/22	0	0.00	23	10.20	10.20	-23	851	-2.70%
2022/09/15	0	0.00	1	10.95	10.85	-1	882	-0.11%
2022/09/14	0	0.00	0.1	10.90	10.90	-0.1	889	-0.01%
2022/09/08	0.1	10.70	2	10.80	10.60	-1.9	957	-0.20%
2022/09/07	1	10.55	0.7	10.65	10.55	0.3	966	0.03%
2022/09/05	0	0.00	0.7	11.20	11.10	-0.7	970	-0.07%
2022/08/31	1.7	11.45	0.5	11.30	11.40	1.2	1,017	0.12%
2022/08/30	0	0.00	1	11.30	11.30	-1	1,113	-0.09%
2022/08/24	1	11.45	0	0.00	11.40	1	1,139	0.09%
2022/08/19	1	11.40	1	11.65	11.70	0	1,201	0.00%
2022/08/16	0.1	11.45	0	0.00	11.45	0.1	1,209	0.00%
2022/08/12	0.1	11.05	0	0.00	11.00	0.1	1,184	0.01%
2022/08/11	0	0.00	1	10.45	10.55	-1	1,164	-0.09%
2022/08/10	3	10.30	0	0.00	10.30	3	1,166	0.26%
2022/08/09	1.1	10.20	3	10.30	10.30	-1.9	1,166	-0.16%
2022/08/08	0	0.00	0	10.45	10.40	0	1,172	0.00%
2022/08/02	2	11.05	8	11.10	11.15	-6	1,188	-0.50%
2022/08/01	0	0.00	6	11.10	11.25	-6	1,202	-0.50%
2022/07/28	5	11.20	0	0.00	11.25	5	1,204	0.41%
2022/07/27	34.5	13.89	0	0.00	13.80	34.5	1,187	2.91%
2022/07/26	0	0.00	0	14.10	14.00	0	1,151	0.00%
2022/07/25	0	0.00	5	14.00	14.00	-5	1,137	-0.44%
2022/07/22	0	0.00	5	14.05	14.05	-5	1,139	-0.44%
2022/07/21	0	13.85	0	0.00	13.90	0	1,146	0.00%
2022/07/20	2	13.75	0	0.00	13.75	2	1,143	0.17%
2022/07/14	1	12.70	0	0.00	12.85	1	1,161	0.09%
2022/07/13	0	0.00	10	12.55	12.75	-10	1,215	-0.82%
2022/07/12	10	12.50	10	12.30	12.30	0	1,428	0.00%
2022/07/11	10	12.90	0	0.00	12.95	10	1,522	0.66%
2022/07/08	0	0.00	4	13.00	13.00	-4	1,528	-0.26%
2022/07/07	10	12.70	6	12.85	12.90	4	1,531	0.26%
2022/07/05	10	12.75	0	0.00	13.00	10	1,555	0.64%
2022/07/04	1	12.55	0	0.00	12.50	1	1,555	0.06%
2022/06/30	0	0.00	0.2	13.15	13.05	-0.2	1,548	-0.01%
2022/06/23	11	12.85	20	12.80	12.80	-9	1,538	-0.59%
2022/06/22	6.1	13.10	6	12.87	12.85	0.1	1,539	0.01%
2022/06/20	25	13.51	20	13.00	12.95	5	1,543	0.32%
2022/06/17	20.1	13.73	20	13.81	13.85	0.1	1,524	0.01%
2022/06/16	10	14.70	10	14.45	14.35	0	1,505	0.00%
2022/06/14	10	14.50	10	14.65	14.75	0	1,525	0.00%
2022/06/13	2	14.85	0	0.00	14.70	2	1,533	0.13%
2022/06/09	10	15.25	0	0.00	15.25	10	1,513	0.66%
2022/06/08	20	15.40	10	15.50	15.45	10	1,508	0.66%
2022/06/07	10	15.50	0	0.00	15.55	10	1,415	0.71%
2022/06/02	0.1	15.55	0	0.00	15.40	0.1	1,446	0.01%
2022/05/31	0	0.00	9	15.35	15.35	-9	1,487	-0.61%
2022/05/30	0	0.00	1	15.50	15.35	-1	1,464	-0.07%
2022/05/26	10	15.10	0	0.00	15.10	10	1,440	0.69%
2022/05/24	10	15.05	10	15.30	15.10	0	1,457	0.00%
2022/05/23	10	15.10	10	15.20	15.20	0	1,455	0.00%
2022/05/19	0.2	15.20	0	0.00	15.15	0.2	1,468	0.01%
2022/05/18	1	15.25	1	15.20	15.40	0	1,459	0.00%
2022/05/17	2	14.95	1	14.95	14.95	1	1,458	0.07%
2022/05/16	21	14.92	10	14.90	14.90	11	1,461	0.75%
2022/05/13	0	15.20	10	15.00	15.00	-10	1,459	-0.68%
2022/05/12	21	15.21	11	14.94	14.90	10	1,471	0.68%
2022/05/11	10	15.55	10	15.60	15.60	0	1,506	0.00%
2022/05/09	10	16.10	0.4	15.90	15.85	9.6	1,491	0.64%
2022/05/03	0.3	16.45	0	0.00	16.35	0.3	1,524	0.02%
2022/04/28	13	15.88	11	16.00	15.95	2	1,552	0.13%
2022/04/27	5	15.80	0	0.00	15.80	5	1,539	0.32%
2022/04/26	10	16.35	11	16.31	16.30	-1	1,532	-0.07%
2022/04/25	0	0.00	1	16.25	16.25	-1	1,529	-0.07%
2022/04/22	10	16.45	10	16.65	16.65	0	1,518	0.00%
2022/04/21	4.2	16.70	0	0.00	16.65	4.2	1,525	0.28%
2022/04/20	1	16.45	59	16.49	16.70	-58	1,533	-3.78%
2022/04/19	19	16.44	10	16.60	16.60	9	1,550	0.58%
2022/04/18	32.1	16.71	11	16.75	16.75	21.1	1,515	1.39%
2022/04/12	6	14.80	15	14.85	14.80	-9	1,252	-0.72%
2022/04/11	5	15.10	0	0.00	15.15	5	1,282	0.39%
2022/03/31	0	0.00	10	15.95	15.95	-10	1,637	-0.61%
2022/03/29	10	15.75	0	0.00	15.75	10	1,642	0.61%
2022/03/25	0.1	16.00	4	15.95	15.95	-3.9	1,655	-0.24%
2022/03/22	0	0.00	1	16.05	16.15	-1	1,632	-0.06%
2022/03/21	1	15.80	0	0.00	16.10	1	1,627	0.06%
2022/03/18	0.1	15.80	5	15.80	15.70	-4.9	1,625	-0.30%
2022/03/16	8	15.14	0	0.00	15.00	8	1,606	0.50%
2022/03/09	0	15.40	1	15.20	15.30	-1	1,683	-0.06%
2022/03/08	161	15.56	32	14.93	14.90	129	1,683	7.66%	大買/鉅額交易
2022/03/07	0	0.00	5	15.65	15.70	-5	1,649	-0.30%
2022/03/04	0	0.00	5	16.60	16.40	-5	1,628	-0.31%
2022/03/02	58	15.70	0	0.00	15.85	58	1,628	3.56%
2022/02/25	6	15.45	8	15.59	15.60	-2	1,632	-0.12%
2022/02/24	2	15.40	0	0.00	15.45	2	1,631	0.12%
2022/02/23	0	0.00	1	15.95	15.95	-1	1,623	-0.06%
2022/02/22	1	15.85	0	0.00	15.90	1	1,644	0.06%
2022/02/21	0	0.00	10	16.30	16.25	-10	1,676	-0.60%
2022/02/18	5	15.70	5	15.95	16.00	0	1,682	0.00%
2022/02/17	17	15.93	0	0.00	15.85	17	1,687	1.01%
2022/02/16	5	15.85	0	0.00	15.90	5	1,696	0.29%
2022/02/15	2.1	15.80	0	0.00	15.80	2.1	1,703	0.12%
2022/02/14	0	0.00	20	15.80	15.80	-20	1,717	-1.16%
2022/02/11	22	16.10	12	16.24	16.15	10	1,756	0.57%
2022/02/10	3	16.80	0	0.00	16.90	3	1,735	0.17%
2022/02/08	0	0.00	10	16.77	16.90	-10	1,790	-0.56%
2022/01/26	0	0.00	4	15.93	15.80	-4	1,842	-0.22%
2022/01/25	4	15.98	1	16.10	15.85	3	1,850	0.16%
2022/01/24	8	16.18	6	16.33	16.30	2	1,832	0.11%
2022/01/21	22.1	16.89	0	0.00	16.60	22.1	1,828	1.21%
2022/01/20	5	17.20	0	0.00	17.30	5	1,807	0.28%
2022/01/19	21	17.25	0	0.00	17.15	21	1,803	1.16%
2022/01/17	11	17.55	0	0.00	17.55	11	1,801	0.61%
2022/01/14	1	17.90	0	0.00	17.85	1	1,814	0.06%
2022/01/12	25	17.74	10	17.70	17.70	15	1,793	0.84%
2022/01/11	15	18.00	0	0.00	17.95	15	1,770	0.85%
2022/01/10	15	18.38	0	0.00	18.15	15	1,768	0.85%
2022/01/07	5	18.00	0	0.00	18.00	5	1,758	0.28%
2022/01/06	5	18.10	0	0.00	18.15	5	1,747	0.29%
2022/01/05	5	18.30	0	0.00	18.25	5	1,746	0.29%
2022/01/04	12.1	18.52	2	18.48	18.50	10.1	1,769	0.57%
2022/01/03	4	19.30	0	0.00	18.95	4	1,742	0.23%
2021/12/27	0	0.00	37	17.94	18.40	-37	1,644	-2.25%
2021/12/23	0	0.00	0	17.00	17.00	0	1,568	0.00%
2021/12/22	7	16.94	0	0.00	16.95	7	1,588	0.44%
2021/12/21	0	0.00	10	17.00	16.90	-10	1,585	-0.63%
2021/12/20	2	16.50	0	0.00	16.55	2	1,585	0.13%
2021/12/17	5	16.70	0	0.00	16.75	5	1,588	0.31%
2021/12/14	5	16.80	0	0.00	16.70	5	1,679	0.30%
2021/12/10	5	16.85	0	0.00	16.95	5	1,693	0.30%
2021/12/09	2	17.00	0	0.00	17.05	2	1,709	0.12%
2021/12/08	15	17.27	35	17.21	17.15	-20	1,709	-1.17%
2021/12/06	5	16.55	0	0.00	16.55	5	1,684	0.30%
2021/12/02	0	0.00	1	16.25	16.35	-1	1,709	-0.06%
2021/12/01	0	0.00	8	16.00	16.25	-8	1,755	-0.46%
2021/11/30	0	0.00	3	16.27	16.10	-3	1,828	-0.16%
2021/11/29	1	16.00	0	0.00	15.90	1	1,845	0.05%
2021/11/26	22	16.54	1	16.50	16.30	21	1,835	1.14%
2021/11/23	10	16.85	3	16.95	16.80	7	1,891	0.37%
2021/11/22	2	16.68	3	17.03	17.00	-1	1,906	-0.05%
2021/11/19	14	17.05	1	17.25	16.80	13	1,907	0.68%
2021/11/18	1	16.85	21	17.03	16.95	-20	1,919	-1.04%
2021/11/10	21	16.63	12	16.69	16.40	9	2,166	0.42%
2021/11/09	2	17.10	2	17.10	17.15	0	2,149	0.00%
2021/11/08	0	0.00	21	17.04	17.20	-21	2,155	-0.97%
2021/11/05	0	0.00	3	16.35	16.35	-3	2,199	-0.14%
2021/11/04	12	16.32	0	0.00	16.15	12	2,383	0.50%
2021/11/03	20	16.48	10	16.70	16.70	10	2,464	0.41%
2021/11/02	10	16.05	12	16.32	16.15	-2	2,516	-0.08%
2021/11/01	10	15.95	0	0.00	15.95	10	2,534	0.39%
2021/10/29	10	16.20	0	0.00	16.10	10	2,541	0.39%
2021/10/28	0	0.00	10	15.95	15.90	-10	2,545	-0.39%
2021/10/27	10	15.75	20	15.78	15.80	-10	2,578	-0.39%
2021/10/25	1	15.50	1	15.95	15.85	0	2,714	0.00%
2021/10/21	0	0.00	10	16.50	16.35	-10	2,875	-0.35%
2021/10/18	0	0.00	1	15.70	15.70	-1	3,106	-0.03%
2021/10/15	0	0.00	20	15.70	15.75	-20	3,237	-0.62%
2021/10/13	10	15.60	0	0.00	15.55	10	3,402	0.29%
2021/10/12	10	15.45	0	0.00	15.45	10	3,517	0.28%
2021/10/08	1	16.65	4	16.60	16.55	-3	3,655	-0.08%
2021/10/06	10	16.15	15	16.10	16.15	-5	4,098	-0.12%
2021/10/05	0	0.00	4	16.50	16.60	-4	4,233	-0.09%
2021/10/04	10.1	15.85	0	0.00	15.90	10.1	4,433	0.23%
2021/10/01	10	17.10	2	16.50	16.65	8	4,818	0.17%
2021/09/30	0	0.00	10	17.65	17.75	-10	5,015	-0.20%
2021/09/29	110	17.49	0	0.00	17.50	110	5,436	2.02%	大買/鉅額交易
2021/09/27	0	0.00	10	18.30	18.35	-10	5,898	-0.17%
2021/09/23	10	17.95	0	0.00	18.00	10	7,326	0.14%
2021/09/17	1	18.80	0	0.00	18.85	1	7,986	0.01%
2021/09/16	30	18.78	0	0.00	18.75	30	8,066	0.37%
2021/09/15	10	18.80	0	0.00	18.85	10	8,155	0.12%
2021/09/10	0	0.00	10	19.50	19.45	-10	9,075	-0.11%
2021/09/09	5	18.80	2	18.85	18.95	3	9,176	0.03%
2021/09/08	5	19.00	0	0.00	18.95	5	9,308	0.05%
2021/09/03	2	19.88	0	0.00	19.25	2	10,308	0.02%
2021/08/27	0	0.00	1	19.95	20.10	-1	12,461	-0.01%
2021/08/23	22	20.13	2	19.98	20.10	20	14,982	0.13%
2021/08/20	2	19.18	0	0.00	19.10	2	15,607	0.01%
2021/08/16	1.1	19.07	1	19.45	19.25	0.1	17,022	0.00%
2021/08/13	0	0.00	1	20.15	19.65	-1	17,332	-0.01%
2021/08/12	1	20.40	1	20.30	20.30	0	17,541	0.00%
2021/08/11	2	20.25	0	0.00	20.10	2	17,882	0.01%
2021/08/10	104	20.45	5	20.60	20.15	99	18,057	0.55%	大買/
2021/08/09	5	22.07	0	0.00	21.65	5	18,142	0.03%
2021/08/06	0	0.00	2	22.78	22.60	-2	18,390	-0.01%
2021/08/05	11	22.47	0	0.00	22.15	11	18,688	0.06%
2021/08/04	1	22.55	2	22.63	22.55	-1	19,193	-0.01%
2021/08/03	3	22.58	0	0.00	22.45	3	20,261	0.01%
2021/08/02	2	22.48	5	22.75	22.65	-3	20,979	-0.01%
2021/07/30	7	22.47	1	23.05	22.40	6	21,168	0.03%
2021/07/29	0	0.00	8	22.45	23.15	-8	21,335	-0.04%
2021/07/28	21	21.79	5	22.00	21.95	16	21,525	0.07%
2021/07/27	4	22.88	5	23.20	22.55	-1	21,801	0.00%
2021/07/26	2	23.28	5	23.35	23.20	-3	22,035	-0.01%
2021/07/23	100	23.10	102	23.55	23.50	-2	22,396	-0.01%	大賣/
2021/07/22	1	23.35	2	22.70	23.00	-1	22,618	0.00%
2021/07/21	11	23.25	1	23.05	22.95	10	23,041	0.04%
2021/07/20	10	23.90	206	23.85	23.95	-196	23,414	-0.84%	大賣/鉅額交易
2021/07/19	10	24.65	5	24.60	24.70	5	23,643	0.02%
2021/07/16	23	24.64	10	24.75	24.35	13	24,215	0.05%
2021/07/15	18	24.51	8	24.90	24.90	10	24,494	0.04%
2021/07/14	5	23.85	3	23.10	23.70	2	24,880	0.01%
2021/07/13	203	23.85	2	24.00	23.65	201	24,840	0.81%	大買/鉅額交易
2021/07/12	46	25.17	53	24.92	24.85	-7	24,961	-0.03%
2021/07/09	14	24.94	5	24.90	24.90	9	25,059	0.04%
2021/07/08	4	25.63	45	25.72	25.50	-41	24,991	-0.16%
2021/07/07	48	26.02	5	26.07	25.20	43	24,700	0.17%
2021/07/06	70	25.86	26	26.07	26.00	44	24,686	0.18%
2021/07/05	7	25.23	3	25.55	25.20	4	24,367	0.02%
2021/07/02	50	25.39	32	25.25	25.20	18	24,335	0.07%
2021/07/01	52	26.65	50	26.45	26.00	2	24,086	0.01%
2021/06/30	48	25.91	17	25.63	26.05	31	23,473	0.13%
2021/06/29	25	24.37	16	24.88	24.35	9	22,811	0.04%
2021/06/28	33	24.76	12	24.49	25.00	21	22,666	0.09%
2021/06/25	12	23.93	2	23.85	23.75	10	22,217	0.05%
2021/06/24	8	24.02	10	23.80	23.80	-2	22,199	-0.01%
2021/06/23	5	23.40	10	23.43	23.45	-5	22,128	-0.02%
2021/06/22	20	24.50	22	24.61	24.10	-2	21,967	-0.01%
2021/06/21	21	25.13	14	24.75	24.60	7	21,750	0.03%
2021/06/18	8	24.19	7	24.20	24.00	1	21,229	0.00%
2021/06/17	1	24.20	0	0.00	24.45	1	21,168	0.00%
2021/06/16	4	24.73	17	24.71	24.20	-13	21,070	-0.06%
2021/06/15	9	25.96	2	25.90	25.90	7	20,789	0.03%
2021/06/11	43	25.41	47	25.33	25.15	-4	20,462	-0.02%
2021/06/10	18	25.26	2	24.65	24.50	16	20,167	0.08%
2021/06/09	6	25.18	12	24.88	25.40	-6	19,949	-0.03%
2021/06/08	9	26.03	2	26.23	25.70	7	19,564	0.04%
2021/06/07	14	25.26	304.5	24.65	25.80	-290.5	18,981	-1.53%	大賣/鉅額交易
2021/06/04	7	28.04	3	27.92	27.30	4	18,354	0.02%
2021/06/03	7	28.29	3	28.27	28.40	4	18,099	0.02%
2021/06/02	319	27.71	27	27.65	27.80	292	17,770	1.64%	大買/鉅額交易
2021/06/01	111.5	26.97	103.1	27.36	27.65	8.4	17,022	0.05%	大買/大賣/
2021/05/28	18	23.57	9	24.86	24.90	9	15,672	0.06%
2021/05/27	2	22.70	9	22.64	22.65	-7	15,016	-0.05%
2021/05/26	3	22.28	11	21.95	22.55	-8	14,717	-0.05%
2021/05/25	8	21.49	16	21.39	21.45	-8	14,323	-0.06%
2021/05/24	37	21.61	38	21.92	21.75	-1	14,071	-0.01%
2021/05/21	10	20.05	21	20.38	20.80	-11	13,560	-0.08%
2021/05/20	2	19.13	0	0.00	18.95	2	13,224	0.02%
2021/05/19	2	19.20	15	19.83	19.85	-13	13,009	-0.10%
2021/05/18	4	18.84	0	0.00	19.10	4	12,695	0.03%
2021/05/17	2	17.50	0	0.00	17.40	2	12,612	0.02%
2021/05/14	6	19.89	5	19.37	19.30	1	12,442	0.01%
2021/05/13	19	20.58	6	20.34	20.05	13	12,103	0.11%
2021/05/12	18	23.03	19	22.90	22.10	-1	11,754	-0.01%
2021/05/11	31	25.12	51	25.96	24.55	-20	11,267	-0.18%
2021/05/10	8	23.39	14	23.65	24.05	-6	10,242	-0.06%
2021/05/07	39	20.83	0	0.00	21.90	39	9,583	0.41%
2021/05/06	4	20.55	1	20.90	20.90	3	9,424	0.03%
2021/05/05	7	21.61	19	21.80	21.30	-12	9,223	-0.13%
2021/05/04	4	20.65	1	21.90	20.60	3	9,079	0.03%
2021/05/03	12	22.71	2	22.60	22.60	10	8,753	0.11%
2021/04/29	16	22.54	8	22.82	22.40	8	8,514	0.09%
2021/04/28	16	22.29	5	21.97	21.80	11	8,239	0.13%
2021/04/27	31.1	22.78	18	22.78	22.50	13.1	8,042	0.16%
2021/04/26	0	0.00	11	23.02	23.30	-11	7,607	-0.14%
2021/04/23	19	22.06	9	21.89	21.20	10	7,207	0.14%
2021/04/22	11	22.21	68	22.29	22.50	-57	7,063	-0.81%
2021/04/21	0	0.00	9	20.41	21.00	-9	6,716	-0.13%
2021/04/20	41	19.40	10	19.48	19.10	31	6,609	0.47%
2021/04/19	0	0.00	20	18.75	18.90	-20	6,308	-0.32%
2021/04/16	0	0.00	6	16.73	17.20	-6	6,440	-0.09%
2021/04/15	0	0.00	5	15.34	15.65	-5	6,624	-0.08%
2021/04/14	3	14.67	3	15.13	14.90	0	6,861	0.00%
2021/04/13	10	14.99	1	15.10	14.85	9	7,317	0.12%
2021/04/12	21	14.50	20	14.65	14.75	1	7,373	0.01%
2021/04/09	10	13.83	7	13.99	14.00	3	7,503	0.04%
2021/04/08	4	13.95	20	14.09	13.90	-16	7,886	-0.20%
2021/04/07	3	13.37	4	13.43	13.45	-1	8,130	-0.01%
2021/04/06	10	13.48	0	0.00	13.50	10	8,256	0.12%
2021/03/31	5	13.05	0	0.00	13.05	5	8,181	0.06%
2021/03/29	0	0.00	3	12.95	12.80	-3	8,130	-0.04%
2021/03/25	1	12.70	7	12.68	12.70	-6	8,568	-0.07%
2021/03/24	1	12.55	17	12.37	12.50	-16	8,565	-0.19%
2021/03/23	5	12.60	3	12.35	12.30	2	8,557	0.02%
2021/03/22	1	12.60	0	0.00	12.60	1	8,530	0.01%
2021/03/19	2	12.45	2	12.58	12.70	0	8,491	0.00%
2021/03/18	2	12.50	6	12.75	12.65	-4	8,468	-0.05%
2021/03/17	0	12.40	0	0.00	12.20	0	8,431	0.00%
2021/03/16	11	12.08	0	0.00	12.00	11	8,415	0.13%
2021/03/15	2	12.30	4	12.30	12.35	-2	8,535	-0.02%
2021/03/12	0	0.00	50	12.20	12.20	-50	8,557	-0.58%
2021/03/08	10	12.00	18	11.92	11.90	-8	8,656	-0.09%
2021/03/05	0	0.00	1	11.25	11.15	-1	8,546	-0.01%
2021/03/03	8	11.15	0	0.00	11.35	8	8,517	0.09%
2021/03/02	12	11.30	0	0.00	11.15	12	8,490	0.14%
2021/02/26	0	0.00	6	11.50	11.45	-6	8,475	-0.07%
2021/02/25	4	11.58	3	11.72	11.70	1	8,455	0.01%
2021/02/24	4	11.48	0	0.00	11.25	4	8,402	0.05%
2021/02/18	10	11.40	11	11.61	11.55	-1	8,228	-0.01%
2021/02/17	71	11.25	1	11.25	11.25	70	8,166	0.86%
2021/02/05	4	12.48	0	0.00	12.40	4	7,974	0.05%
2021/02/03	4	12.70	0	0.00	12.45	4	7,843	0.05%
2021/01/29	10	12.80	0	0.00	11.95	10	7,710	0.13%
2021/01/27	10	13.40	10	13.60	13.35	0	7,554	0.00%
2021/01/26	10	13.45	0	0.00	13.40	10	7,513	0.13%
2021/01/22	11	13.20	10	13.30	13.55	1	7,333	0.01%
2021/01/21	25	13.64	20	13.63	13.30	5	7,249	0.07%
2021/01/20	13	13.44	13	13.51	13.10	0	7,109	0.00%
2021/01/19	11	13.82	12	13.90	13.80	-1	6,978	-0.01%
2021/01/18	0	0.00	10	13.55	14.10	-10	6,878	-0.15%
2021/01/15	12	14.03	20	14.40	14.00	-8	6,750	-0.12%
2021/01/14	47	14.10	15	14.31	13.90	32	6,545	0.49%
2021/01/13	0	0.00	67	14.27	14.50	-67	6,239	-1.07%
2021/01/12	10	13.65	20	13.53	13.20	-10	5,926	-0.17%
2021/01/11	18	14.34	1	14.45	14.20	17	5,663	0.30%
2021/01/08	10	14.15	6	14.29	14.45	4	5,332	0.08%
2021/01/07	28	13.56	60	13.84	13.90	-32	4,771	-0.67%
2021/01/06	35	13.01	7	13.27	12.65	28	4,287	0.65%
2021/01/05	5	11.95	7	12.24	12.30	-2	3,661	-0.05%
2021/01/04	67	11.78	0	0.00	12.10	67	3,448	1.94%
2020/12/30	2	10.10	5	10.35	11.05	-3	2,588	-0.12%
2020/12/29	12	10.19	12	10.23	10.05	0	2,167	0.00%
2020/12/28	4	9.71	0	0.00	9.98	4	1,998	0.20%
2020/12/22	42	10.20	47	10.10	9.45	-5	1,811	-0.28%
2020/12/21	0	0.00	32	9.26	9.44	-32	1,482	-2.16%
2020/12/18	4	8.85	4	8.96	9.00	0	1,280	0.00%
2020/12/17	8	8.87	0	0.00	8.95	8	1,269	0.63%
2020/12/16	5	9.03	0	0.00	9.01	5	1,257	0.40%
2020/12/15	4	8.89	0	0.00	8.99	4	1,243	0.32%
2020/12/14	0	0.00	2	9.13	9.12	-2	1,207	-0.17%
2020/12/11	1	9.35	1	9.17	9.12	0	1,194	0.00%
2020/12/10	5	9.10	0	0.00	9.14	5	1,145	0.44%
2020/12/08	2	8.87	0	0.00	8.75	2	973	0.21%
2020/12/07	15	9.06	3	8.76	9.00	12	920	1.30%
2020/12/04	0	0.00	10	8.59	8.79	-10	834	-1.20%
2020/12/02	3	8.05	15	7.96	8.00	-12	724	-1.66%
2020/11/20	0	0.00	2	7.40	7.42	-2	849	-0.24%
2020/11/11	0	0.00	7	7.29	7.37	-7	1,023	-0.68%
2020/11/10	7	7.22	0	0.00	7.22	7	1,042	0.67%
2020/11/09	0	0.00	62	7.03	7.22	-62	1,066	-5.81%
2020/11/06	0	0.00	13	6.94	6.93	-13	1,106	-1.17%
2020/11/03	2	6.73	0	0.00	6.81	2	1,318	0.15%
2020/11/02	6	6.78	1	6.71	6.72	5	1,350	0.37%
2020/10/30	18	6.82	6	6.84	6.80	12	1,402	0.86%
2020/10/29	6	6.86	23	6.86	6.87	-17	1,444	-1.18%
2020/10/28	10	7.01	0	0.00	6.94	10	1,486	0.67%
2020/10/27	7	7.07	1	7.10	7.07	6	1,535	0.39%
2020/10/26	2	7.11	0	0.00	7.11	2	1,640	0.12%
2020/10/23	1	7.08	0	0.00	7.13	1	1,752	0.06%
2020/10/22	1	7.08	0	0.00	7.10	1	2,060	0.05%
2020/10/20	19	7.06	0	0.00	7.10	19	2,379	0.80%
2020/10/16	0	0.00	1	7.22	7.14	-1	2,542	-0.04%
2020/10/15	3	7.14	0	0.00	7.14	3	2,558	0.12%
2020/10/13	2	7.08	0	0.00	7.11	2	2,575	0.08%
2020/10/12	31	7.22	0	0.00	7.12	31	2,584	1.20%
2020/09/28	0	0.00	2	7.37	7.37	-2	2,936	-0.07%
2020/09/24	1	7.40	0	0.00	7.36	1	2,937	0.03%
2020/09/16	0	0.00	1	8.13	8.06	-1	2,877	-0.03%
2020/09/15	1	8.05	0	0.00	8.04	1	2,866	0.03%
2020/09/14	0	0.00	5	8.09	8.04	-5	2,859	-0.17%
2020/09/11	3	7.95	0	0.00	7.94	3	2,851	0.11%
2020/09/10	2	8.07	0	0.00	8.06	2	2,807	0.07%
2020/09/01	0	0.00	1	8.44	8.58	-1	2,637	-0.04%
2020/08/31	0	0.00	15	8.39	8.54	-15	2,588	-0.58%
2020/08/28	3	7.97	0	0.00	8.00	3	2,514	0.12%
2020/08/27	1	8.03	0	0.00	8.03	1	2,500	0.04%
2020/08/25	0	0.00	15	8.10	8.05	-15	2,487	-0.60%
2020/08/21	16	8.02	0	0.00	8.07	16	2,460	0.65%
2020/08/20	5	8.00	5	8.20	7.91	0	2,424	0.00%
2020/08/19	5	8.25	0	0.00	8.27	5	2,376	0.21%
2020/08/18	5	8.30	0	0.00	8.35	5	2,355	0.21%
2020/08/17	1	8.26	0	0.00	8.50	1	2,326	0.04%
2020/08/12	5	8.14	0	0.00	8.09	5	2,204	0.23%
2020/08/11	1	8.60	0	0.00	8.44	1	2,145	0.05%
2020/08/06	0	0.00	3	9.12	9.13	-3	1,936	-0.15%
2020/08/05	3	9.43	0	0.00	9.23	3	1,903	0.16%
2020/08/04	0	0.00	10	9.30	9.33	-10	1,851	-0.54%
2020/07/31	0	0.00	1	9.53	9.30	-1	1,765	-0.06%
2020/07/30	0	0.00	5	9.60	9.60	-5	1,707	-0.29%
2020/07/29	5	9.40	0	0.00	9.42	5	1,598	0.31%
2020/07/28	0	0.00	11	9.22	9.00	-11	1,483	-0.74%
2020/07/27	8	8.60	5	8.77	8.80	3	1,173	0.26%
2020/07/20	0	0.00	14	7.37	7.51	-14	672	-2.08%
2020/07/10	10	8.17	0	0.00	8.06	10	569	1.76%
2020/07/07	9	6.88	0	0.00	6.88	9	283	3.17%
2020/06/09	5	6.54	0	0.00	6.56	5	319	1.56%
2020/04/16	0	5.23	0	0.00	5.70	0	354	0.00%
2020/03/23	0	5.48	0	0.00	5.50	0	371	0.00%
2020/03/12	0	0.00	7	6.06	6.12	-7	348	-2.01%
2020/03/10	0	0.00	21	6.14	6.21	-21	318	-6.60%
2020/02/21	2	6.48	0	0.00	6.43	2	335	0.60%
2019/11/26	3	6.96	0	0.00	6.92	3	338	0.89%
2019/11/08	0	0.00	3	6.92	6.83	-3	260	-1.15%
2019/11/06	3	6.85	0	0.00	6.85	3	230	1.30%
2019/11/05	5	6.68	0	0.00	6.66	5	189	2.63%
2019/08/14	0	0.00	12	6.21	6.21	-12	181	-6.61%
2019/08/13	0	0.00	1	6.20	6.20	-1	179	-0.56%
2019/08/12	0	0.00	4	6.20	6.20	-4	180	-2.21%
2019/08/07	2	6.18	0	0.00	6.20	2	178	1.12%
2019/08/05	0	0.00	3	6.26	6.22	-3	178	-1.68%
2019/08/02	0	0.00	1	6.27	6.27	-1	176	-0.57%
2019/07/30	2	6.30	0	0.00	6.28	2	181	1.10%
2019/07/25	1	6.32	0	0.00	6.33	1	181	0.55%
2019/07/22	1	6.34	0	0.00	6.35	1	175	0.57%
2019/07/11	0	0.00	3	6.38	6.36	-3	177	-1.69%
2019/07/08	1	6.29	0	0.00	6.29	1	229	0.44%
2019/06/25	1	6.34	0	0.00	6.33	1	254	0.39%
2019/06/24	2	6.34	0	0.00	6.34	2	252	0.79%
2019/06/19	3	6.38	0	0.00	6.37	3	252	1.19%
2019/06/14	2	6.39	0	0.00	6.38	2	252	0.79%
2019/06/10	0	0.00	1	6.44	6.41	-1	250	-0.40%
2019/06/05	10	6.40	0	0.00	6.40	10	249	4.00%
2019/05/22	0	0.00	10	6.34	6.36	-10	262	-3.81%
2019/05/17	0	0.00	2	6.42	6.34	-2	268	-0.74%
2019/05/15	0	0.00	2	6.40	6.37	-2	270	-0.74%
2019/05/14	3	6.28	0	0.00	6.35	3	275	1.09%
2019/05/13	1	6.33	0	0.00	6.35	1	277	0.36%
2019/03/22	30	6.66	0	0.00	6.66	30	191	15.64%
2019/03/14	0	6.63	1	6.70	6.68	-1	192	-0.52%
2019/03/12	0	6.75	0	0.00	6.75	0	192	0.00%
2019/02/15	0	0.00	4	6.62	6.64	-4	195	-2.04%
2019/02/14	0	0.00	2	6.63	6.60	-2	197	-1.01%
2019/02/13	0	0.00	31	6.61	6.61	-31	198	-15.59%
2019/02/11	0	0.00	2	6.30	6.31	-2	194	-1.03%
2019/01/28	1	6.28	0	0.00	6.29	1	192	0.52%
2019/01/25	0	0.00	3	6.29	6.30	-3	193	-1.55%
2019/01/22	1	6.25	0	0.00	6.30	1	189	0.53%
2019/01/16	0	0.00	1	6.29	6.30	-1	199	-0.50%
2019/01/10	1	6.28	0	0.00	6.30	1	195	0.51%
2019/01/09	5	6.30	0	0.00	6.33	5	196	2.55%
2018/12/27	12	6.31	0	0.00	6.30	12	223	5.37%
2018/12/25	0	0.00	4	6.30	6.27	-4	224	-1.78%
2018/12/24	3	6.29	0	0.00	6.29	3	233	1.29%
2018/12/06	6	6.21	0	0.00	6.24	6	264	2.27%
2018/12/04	1	6.29	0	0.00	6.28	1	273	0.37%
2018/11/14	0	0.00	1	6.26	6.23	-1	260	-0.38%
2018/11/13	0	0.00	10	6.20	6.21	-10	261	-3.82%
2018/11/08	3	6.16	0	0.00	6.20	3	259	1.15%
2018/10/11	0	0.00	57	6.16	6.21	-57	281	-20.27%
2018/10/05	2	6.54	2	6.56	6.49	0	266	0.00%
2018/10/04	2	6.56	2	6.67	6.66	0	263	0.00%
2018/10/03	13	6.66	0	0.00	6.68	13	261	4.98%
2018/10/02	5	6.92	12	6.87	6.80	-7	259	-2.69%
2018/10/01	2	6.85	11	6.82	6.84	-9	257	-3.49%
2018/09/27	0	0.00	4	6.35	6.31	-4	250	-1.60%
2018/09/21	12	6.21	4	6.24	6.25	8	254	3.14%
2018/09/18	1	6.25	0	0.00	6.25	1	253	0.40%
2018/09/13	0	0.00	1	6.31	6.27	-1	264	-0.38%
2018/09/12	3	6.22	0	0.00	6.22	3	263	1.14%
2018/08/16	1	6.69	0	0.00	6.77	1	380	0.26%
2018/08/14	1	6.80	0	0.00	6.82	1	375	0.27%
2018/08/13	3	6.81	0	0.00	6.80	3	372	0.81%
2018/08/10	1	6.90	0	0.00	6.89	1	370	0.27%
2018/07/25	6	6.83	0	0.00	6.84	6	386	1.55%
2018/07/23	3	6.83	0	0.00	6.85	3	384	0.78%
2018/07/03	0	0.00	22	7.32	7.28	-22	382	-5.75%
2018/02/02	10	8.30	0	0.00	8.28	10	947	1.05%
2018/01/31	12	8.33	0	0.00	8.36	12	943	1.27%