宏遠證 (6015)-大昌-新店券商分點個股進出

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
13.20
漲跌
▼0.10
漲幅
-0.75%
成交量
2,191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

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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	1	13.00	2	13.23	13.30	-1	2,615	-0.04%
2024/04/30	1	13.15	0	0.00	13.10	1	2,571	0.04%
2024/04/24	0	0.00	1	12.80	12.75	-1	2,452	-0.04%
2024/04/22	8	12.60	0	0.00	12.70	8	2,437	0.33%
2024/04/19	2	12.35	0	0.00	12.45	2	2,399	0.08%
2024/04/17	1	12.45	0	0.00	12.45	1	2,317	0.04%
2024/04/16	4	12.25	30	12.30	12.30	-26	2,296	-1.13%
2024/04/11	0	0.00	1	13.05	13.05	-1	2,057	-0.05%
2024/04/09	0	0.00	5	13.20	13.20	-5	1,838	-0.27%
2024/04/08	10	12.70	30	12.70	12.85	-20	1,716	-1.17%
2024/03/29	0.1	12.15	0	0.00	12.15	0.1	1,481	0.00%
2024/03/28	2	12.15	5	12.25	12.15	-3	1,460	-0.21%
2024/03/27	0	0.00	2	12.20	12.30	-2	1,436	-0.14%
2024/03/26	3	12.45	6	12.30	12.45	-3	1,391	-0.22%
2024/03/25	0	0.00	5	12.30	12.30	-5	1,344	-0.37%
2024/03/22	0	12.50	0	0.00	12.35	0	1,337	0.00%
2024/03/21	20	12.50	11	12.45	12.45	9	1,323	0.68%
2024/03/15	3	11.83	5	11.95	11.80	-2	1,252	-0.16%
2024/03/14	5	12.55	0	0.00	12.25	5	1,196	0.42%
2024/03/13	6	12.60	6	12.70	12.50	0	1,113	0.00%
2024/03/12	10	12.55	20	12.35	12.60	-10	1,043	-0.96%
2024/03/08	15	12.22	20	12.55	12.10	-5	942	-0.53%
2024/03/07	0	0.00	0.2	11.90	11.95	-0.2	798	-0.02%
2024/03/06	40	11.85	0	11.80	11.80	40	757	5.28%
2024/03/04	13	11.70	28	11.68	11.80	-15	709	-2.11%
2024/03/01	0	0.00	5	11.15	11.15	-5	615	-0.81%
2024/02/19	0	0.00	5	11.05	11.00	-5	543	-0.92%
2024/02/16	0	0.00	10	10.78	10.85	-10	539	-1.85%
2024/02/02	4	10.30	0	0.00	10.25	4	516	0.77%
2024/02/01	15	10.28	0	0.00	10.30	15	515	2.91%
2024/01/31	0	0.00	28	10.25	10.30	-28	515	-5.43%
2024/01/26	2	10.40	0	0.00	10.40	2	517	0.39%
2024/01/16	12	10.25	0	0.00	10.25	12	522	2.30%
2024/01/12	4	10.50	0	0.00	10.55	4	515	0.78%
2024/01/10	5	10.65	0	0.00	10.50	5	522	0.96%
2024/01/09	5	10.85	0	0.00	10.65	5	516	0.97%
2024/01/04	5	10.90	0	0.00	10.85	5	493	1.01%
2024/01/03	4	10.95	0	0.00	10.95	4	495	0.81%
2024/01/02	0	0.00	4	11.25	11.15	-4	478	-0.84%
2023/12/29	0	0.00	2	11.05	11.15	-2	470	-0.43%
2023/12/28	3	11.00	0	0.00	11.00	3	474	0.63%
2023/12/27	2	11.10	0	0.00	11.00	2	487	0.41%
2023/12/22	0.7	10.85	0	0.00	10.85	0.7	481	0.15%
2023/12/21	4	10.70	0	0.00	10.80	4	476	0.84%
2023/12/19	4	10.80	0	0.00	10.90	4	462	0.86%
2023/12/15	10	11.15	26	11.13	11.25	-16	449	-3.56%
2023/12/14	5	10.80	0	0.00	10.80	5	417	1.20%
2023/12/12	4	10.70	0	0.00	10.65	4	410	0.98%
2023/11/30	0	0.00	4	10.90	10.95	-4	452	-0.88%
2023/11/21	0.1	10.65	3	10.55	10.70	-3	480	-0.61%
2023/11/20	3	10.50	0	0.00	10.50	3	483	0.62%
2023/11/15	20	10.40	5	10.40	10.45	15	508	2.95%
2023/11/13	0	0.00	1	10.10	10.05	-1	525	-0.19%
2023/11/10	1	10.00	0	0.00	10.00	1	543	0.18%
2023/11/01	8	9.97	0	0.00	9.90	8	785	1.02%
2023/10/31	14	9.81	0	0.00	9.72	14	811	1.72%
2023/10/30	5	10.00	0	0.00	10.00	5	854	0.58%
2023/10/24	1	10.10	0	0.00	10.20	1	1,408	0.07%
2023/10/18	4	10.20	70	10.10	10.05	-66	1,757	-3.76%
2023/10/13	4	10.50	10	10.35	10.35	-6	1,818	-0.33%
2023/10/11	4	10.35	0	0.00	10.25	4	1,859	0.22%
2023/10/05	0	0.00	10	10.35	10.30	-10	1,890	-0.53%
2023/10/04	1	10.20	128	10.20	10.15	-127	1,904	-6.67%	大賣/鉅額交易
2023/10/03	1	10.45	108	10.50	10.45	-107	1,927	-5.55%	大賣/鉅額交易
2023/09/20	5	10.65	0	0.00	10.60	5	2,037	0.25%
2023/09/19	4	10.80	0	10.85	10.80	4	2,066	0.19%
2023/09/11	4	10.50	0	0.00	10.45	4	2,151	0.19%
2023/09/08	5.2	10.94	0	0.00	10.80	5.2	2,182	0.24%
2023/09/07	5	11.10	20	11.10	11.10	-15	2,196	-0.68%
2023/09/06	10	11.23	0	0.00	11.20	10	2,210	0.45%
2023/09/04	5	11.35	0	0.00	11.40	5	2,341	0.21%
2023/09/01	0	0.00	41	11.40	11.35	-41	2,369	-1.73%
2023/08/31	0	11.55	0.3	11.45	11.40	-0.3	2,439	-0.01%
2023/08/30	0	0.00	40	11.43	11.55	-40	2,549	-1.57%
2023/08/24	10	11.20	0	0.00	11.25	10	2,685	0.37%
2023/08/23	1	11.00	0	0.00	11.05	1	2,726	0.04%
2023/08/22	0	0.00	40	11.05	11.00	-40	2,740	-1.46%
2023/08/21	5	11.25	0	0.00	11.15	5	2,728	0.18%
2023/08/18	15	11.29	50	11.30	11.20	-35	2,723	-1.29%
2023/08/16	0.2	11.70	0	0.00	11.45	0.2	2,704	0.01%
2023/08/15	1.7	11.89	10	11.70	11.70	-8.3	2,690	-0.31%
2023/08/14	6	11.74	0	0.00	11.65	6	2,681	0.22%
2023/08/09	2	12.50	0	0.00	12.55	2	2,613	0.08%
2023/08/08	1	12.75	0	0.00	12.70	1	2,588	0.04%
2023/08/04	0	0.00	10	13.15	13.15	-10	2,488	-0.40%
2023/08/02	1	12.90	0	0.00	12.90	1	2,464	0.04%
2023/08/01	2	13.45	5	13.54	13.45	-3	2,407	-0.12%
2023/07/31	12	13.34	1	13.40	13.30	11	2,357	0.47%
2023/07/28	21	13.12	13	13.11	13.15	8	2,278	0.35%
2023/07/27	42	13.47	8.6	13.58	13.55	33.4	2,192	1.52%
2023/07/26	15	13.25	16	13.19	13.30	-1	1,853	-0.05%
2023/07/25	0	0.00	1	12.00	12.10	-1	1,561	-0.06%
2023/07/24	0	11.95	7	11.85	11.80	-7	1,532	-0.46%
2023/07/21	25	12.00	0	0.00	12.00	25	1,532	1.63%
2023/07/20	0	0.00	3	12.05	12.05	-3	1,526	-0.20%
2023/07/19	14	11.95	0	0.00	11.90	14	1,508	0.93%
2023/07/18	0	0.00	4	11.89	11.85	-4	1,494	-0.27%
2023/07/17	0	0.00	12	11.75	11.90	-12	1,472	-0.81%
2023/07/14	0	0.00	10	11.45	11.55	-10	1,458	-0.69%
2023/07/10	37	11.63	0	11.50	11.40	37	1,464	2.53%
2023/07/04	30	11.69	1	11.70	11.80	29	1,367	2.12%
2023/06/28	1	11.25	0	0.00	11.15	1	1,365	0.07%
2023/06/21	6	11.80	0	0.00	11.80	6	1,365	0.44%
2023/06/19	0	0.00	0.3	11.75	11.75	-0.3	1,363	-0.02%
2023/06/15	18	12.09	0	0.00	12.00	18	1,347	1.34%
2023/06/14	0	0.00	1	11.90	11.95	-1	1,321	-0.08%
2023/06/13	20	11.65	0	0.00	11.90	20	1,287	1.55%
2023/06/08	36	11.30	6	11.38	11.25	30	1,222	2.45%
2023/06/06	16	12.01	14	11.90	11.85	2	1,115	0.18%
2023/06/05	17	11.95	1	11.85	11.90	16	1,058	1.51%
2023/06/02	5.7	11.14	0	0.00	11.15	5.7	978	0.58%
2023/06/01	20	10.30	1	10.80	10.85	19	906	2.10%
2023/05/31	20	10.20	0	0.00	10.25	20	851	2.35%
2023/05/30	15	10.35	0	0.00	10.25	15	849	1.77%
2023/05/29	20	10.39	5	10.40	10.40	15	829	1.81%
2023/05/26	64.1	10.11	1	10.15	10.15	63.1	795	7.92%
2023/05/25	0.2	10.00	3	10.00	10.05	-2.8	794	-0.35%
2023/05/23	100	10.03	0	0.00	9.99	100	810	12.33%
2023/05/19	30	9.94	0	0.00	9.89	30	811	3.70%
2023/05/18	52	9.88	5	9.92	9.89	47	811	5.79%
2023/05/17	20	9.71	0	0.00	9.76	20	806	2.48%
2023/05/16	35	9.77	0	0.00	9.71	35	810	4.32%
2023/05/10	0	0.00	1	9.56	9.59	-1	821	-0.12%
2023/05/02	10	9.74	0	0.00	9.75	10	897	1.11%
2023/04/26	5	9.50	0	0.00	9.49	5	960	0.52%
2023/04/18	0	0.00	3	10.32	10.20	-3	932	-0.32%
2023/04/17	0	0.00	5	10.30	10.25	-5	921	-0.54%
2023/04/14	0	0.00	1	10.00	10.15	-1	892	-0.11%
2023/04/11	0	0.00	1	9.98	9.95	-1	868	-0.12%
2023/03/30	6	9.97	6	9.95	9.91	0	1,003	0.00%
2023/03/29	3	10.20	1	10.20	10.20	2	1,079	0.19%
2023/03/28	2	10.15	0	0.00	10.15	2	1,075	0.19%
2023/03/27	6	10.00	0.1	10.00	10.05	5.9	1,053	0.56%
2023/03/24	2	9.98	0	0.00	9.97	2	1,038	0.19%
2023/03/23	1	9.95	0	0.00	9.96	1	1,056	0.09%
2023/03/22	0	10.03	0	0.00	9.97	0	1,050	0.00%
2023/03/21	0	0.00	1.6	9.93	9.94	-1.6	1,061	-0.15%
2023/03/20	1	9.58	0	0.00	9.74	1	1,070	0.09%
2023/03/15	0	9.51	0	0.00	9.44	0	1,082	0.00%
2023/03/14	5	9.62	0	0.00	9.62	5	1,070	0.47%
2023/03/10	1	9.70	0	0.00	9.77	1	1,081	0.09%
2023/03/08	2	10.28	0	0.00	10.20	2	1,156	0.17%
2023/03/06	5	9.99	0	0.00	9.97	5	1,109	0.45%
2023/02/24	1	10.05	0	0.00	10.00	1	1,102	0.09%
2023/02/23	1.8	10.08	1	10.15	10.05	0.8	1,086	0.08%
2023/02/20	0	0.00	1	9.66	9.77	-1	1,048	-0.10%
2023/02/16	0	0.00	23.4	9.48	9.50	-23.4	1,046	-2.23%
2023/02/15	1	9.43	0	0.00	9.44	1	1,054	0.09%
2023/02/13	0	0.00	0.1	9.40	9.41	-0.1	1,055	-0.01%
2023/02/10	0	0.00	2	9.46	9.47	-2	1,053	-0.19%
2023/02/09	2	9.65	0	9.66	9.65	2	1,046	0.19%
2023/02/03	18	9.60	0	0.00	9.45	18	1,014	1.77%
2023/02/02	3	9.34	3	9.54	9.55	0	996	0.00%
2023/02/01	0	0.00	1	9.07	9.08	-1	960	-0.10%
2023/01/17	0	0.00	6	8.71	8.81	-6	938	-0.64%
2023/01/16	4	8.67	0	0.00	8.53	4	922	0.43%
2023/01/12	2	8.78	0	0.00	8.78	2	876	0.23%
2023/01/10	0	0.00	3	8.89	8.87	-3	882	-0.34%
2023/01/09	0	0.00	14.3	8.84	8.83	-14.3	878	-1.63%
2023/01/06	7	8.73	0.7	8.85	8.74	6.3	882	0.72%
2023/01/05	0	0.00	4	8.75	8.75	-4	889	-0.45%
2022/12/30	0	0.00	5	8.77	8.77	-5	883	-0.57%
2022/12/29	1	8.70	0	0.00	8.73	1	879	0.11%
2022/12/28	18	8.92	4	8.88	8.83	14	887	1.58%
2022/12/27	3	8.99	0	0.00	8.99	3	881	0.34%
2022/12/26	18	9.02	4	9.01	8.98	14	880	1.59%
2022/12/23	10	8.99	0	0.00	8.94	10	879	1.14%
2022/12/22	38	9.03	17	9.07	9.06	21	876	2.39%
2022/12/21	4	9.62	0	0.00	9.00	4	772	0.52%
2022/12/13	9	9.85	0	0.00	9.83	9	676	1.33%
2022/12/12	17	9.99	0	0.00	9.99	17	654	2.60%
2022/12/09	7	10.05	7	10.05	10.05	0	639	0.00%
2022/12/08	9	10.00	9	10.00	10.00	0	640	0.00%
2022/12/07	2	10.50	2	10.35	10.35	0	617	0.00%
2022/12/05	0	0.00	8	10.62	10.65	-8	601	-1.33%
2022/12/02	0	0.00	2	10.35	10.35	-2	591	-0.34%
2022/12/01	0	0.00	1	10.30	10.30	-1	586	-0.17%
2022/11/16	1	10.40	0	0.00	10.40	1	497	0.20%
2022/11/15	10	10.55	3	10.55	10.55	7	498	1.40%
2022/11/14	0	0.00	4	10.60	10.50	-4	502	-0.80%
2022/11/11	10	10.70	7	10.50	10.50	3	495	0.60%
2022/11/10	0	0.00	1	10.20	10.25	-1	488	-0.20%
2022/11/09	1	10.25	0	0.00	10.35	1	499	0.20%
2022/11/01	1	9.95	1	9.95	9.92	0	575	0.00%
2022/10/28	1	9.88	0	0.00	9.98	1	599	0.17%
2022/10/27	0	0.00	1	10.00	10.00	-1	604	-0.17%
2022/10/21	0	0.00	0.1	9.85	9.80	-0.1	647	-0.01%
2022/10/20	0	0.00	1	9.81	9.83	-1	702	-0.14%
2022/10/19	3	10.10	1	10.10	9.99	2	720	0.28%
2022/10/18	0	0.00	1	9.90	9.88	-1	729	-0.14%
2022/10/14	0	0.00	1	9.50	9.46	-1	752	-0.13%
2022/10/13	3	9.00	0	0.00	8.94	3	769	0.39%
2022/10/07	1	9.77	1	9.77	9.77	0	808	0.00%
2022/10/05	0	0.00	2	9.87	9.84	-2	828	-0.24%
2022/09/28	0	0.00	5.2	9.40	9.28	-5.2	835	-0.63%
2022/09/26	6	9.90	5	9.90	9.70	1	841	0.12%
2022/09/23	0	0.00	2	10.40	10.30	-2	845	-0.24%
2022/09/21	1	10.30	0	0.00	10.40	1	859	0.12%
2022/09/20	1	10.50	0	0.00	10.50	1	858	0.12%
2022/09/19	1.1	10.75	4	10.79	10.70	-2.9	861	-0.34%
2022/09/15	0	0.00	6	10.88	10.85	-6	882	-0.68%
2022/09/13	0	0.00	2	11.05	11.05	-2	891	-0.22%
2022/09/12	0	0.00	4	10.85	10.85	-4	919	-0.44%
2022/09/07	1	10.50	5	10.60	10.55	-4	966	-0.41%
2022/09/06	1	10.80	0	0.00	10.80	1	972	0.10%
2022/09/05	1	11.20	2	11.10	11.10	-1	970	-0.10%
2022/09/02	1	11.25	0	0.00	11.30	1	987	0.10%
2022/09/01	0	0.00	2	11.30	11.35	-2	1,010	-0.20%
2022/08/31	0	0.00	2.2	11.37	11.40	-2.2	1,017	-0.21%
2022/08/15	0	0.00	1	11.55	11.55	-1	1,208	-0.08%
2022/08/12	0	0.00	2	10.93	11.00	-2	1,184	-0.17%
2022/08/11	0	0.00	1	10.50	10.55	-1	1,164	-0.09%
2022/08/04	1	10.80	0	0.00	10.70	1	1,184	0.08%
2022/08/02	0	0.00	2	11.10	11.15	-2	1,188	-0.17%
2022/07/27	1	13.80	0	0.00	13.80	1	1,187	0.08%
2022/07/26	3	13.90	0	0.00	14.00	3	1,151	0.26%
2022/07/25	5	14.00	1	14.00	14.00	4	1,137	0.35%
2022/07/22	1	14.05	2	13.95	14.05	-1	1,139	-0.09%
2022/07/21	0	0.00	6	13.86	13.90	-6	1,146	-0.52%
2022/07/20	1	13.60	3	13.65	13.75	-2	1,143	-0.17%
2022/07/13	1	12.75	2	12.75	12.75	-1	1,215	-0.08%
2022/07/11	1	13.00	8	12.94	12.95	-7	1,522	-0.46%
2022/07/08	5	13.00	1	12.90	13.00	4	1,528	0.26%
2022/07/07	3	12.80	0	0.00	12.90	3	1,531	0.20%
2022/07/06	1	12.60	0	0.00	12.70	1	1,545	0.06%
2022/07/01	2	12.55	0	0.00	12.50	2	1,564	0.13%
2022/06/30	3	13.18	20	13.28	13.05	-17	1,548	-1.10%
2022/06/27	0	13.35	1	13.45	13.50	-1	1,541	-0.06%
2022/06/24	0	0.00	5	13.10	13.05	-5	1,537	-0.33%
2022/06/23	7	12.78	1	12.80	12.80	6	1,538	0.39%
2022/06/22	5	13.06	5	12.90	12.85	0	1,539	0.00%
2022/06/21	1	13.10	2	13.15	13.20	-1	1,539	-0.06%
2022/06/20	7	13.12	1	13.15	12.95	6	1,543	0.39%
2022/06/17	10	13.68	1	13.80	13.85	9	1,524	0.59%
2022/06/16	5	14.45	0	0.00	14.35	5	1,505	0.33%
2022/06/14	1	14.50	0	0.00	14.75	1	1,525	0.07%
2022/06/13	14	14.76	0	0.00	14.70	14	1,533	0.91%
2022/06/10	20	15.10	0	0.00	15.05	20	1,531	1.31%
2022/06/09	4	15.25	0	0.00	15.25	4	1,513	0.26%
2022/06/08	0	0.00	1	15.50	15.45	-1	1,508	-0.07%
2022/06/07	1	15.65	2	15.60	15.55	-1	1,415	-0.07%
2022/06/02	15	15.42	0	0.00	15.40	15	1,446	1.04%
2022/05/31	10	15.35	0	0.00	15.35	10	1,487	0.67%
2022/05/30	10	15.40	2	15.45	15.35	8	1,464	0.55%
2022/05/24	0	0.00	1	15.10	15.10	-1	1,457	-0.07%
2022/05/23	1	15.15	0	0.00	15.20	1	1,455	0.07%
2022/05/18	0	0.00	3	15.25	15.40	-3	1,459	-0.21%
2022/05/16	2	14.93	2	14.90	14.90	0	1,461	0.00%
2022/05/12	9	15.26	1	14.90	14.90	8	1,471	0.54%
2022/05/11	0	0.00	1	15.55	15.60	-1	1,506	-0.07%
2022/05/10	5	15.80	0	0.00	15.85	5	1,496	0.33%
2022/05/09	2	15.80	0	0.00	15.85	2	1,491	0.13%
2022/05/06	6	16.22	0	0.00	16.30	6	1,484	0.40%
2022/05/05	4	16.53	1	16.65	16.55	3	1,490	0.20%
2022/05/04	1	16.45	0	0.00	16.50	1	1,494	0.07%
2022/05/03	0	0.00	1	16.30	16.35	-1	1,524	-0.07%
2022/04/29	0	0.00	1	16.10	16.10	-1	1,527	-0.07%
2022/04/27	3	15.85	0	0.00	15.80	3	1,539	0.19%
2022/04/25	6	16.26	1	16.30	16.25	5	1,529	0.33%
2022/04/22	0	0.00	2	16.65	16.65	-2	1,518	-0.13%
2022/04/20	7	16.62	0	0.00	16.70	7	1,533	0.46%
2022/04/19	13	16.49	3	16.45	16.60	10	1,550	0.65%
2022/04/18	100	16.75	2	16.70	16.75	98	1,515	6.47%
2022/04/15	0	0.00	9	16.37	16.50	-9	1,319	-0.68%
2022/04/14	0	0.00	4	15.00	15.00	-4	1,232	-0.32%
2022/04/13	0	0.00	1	14.95	14.90	-1	1,243	-0.08%
2022/04/12	6	14.90	0	0.00	14.80	6	1,252	0.48%
2022/04/11	1	15.10	0	0.00	15.15	1	1,282	0.08%
2022/04/07	5	15.59	0	0.00	15.30	5	1,386	0.36%
2022/03/30	0	0.00	5	15.80	15.80	-5	1,639	-0.31%
2022/03/25	0	0.00	1	15.90	15.95	-1	1,655	-0.06%
2022/03/24	1	16.10	0	0.00	16.15	1	1,644	0.06%
2022/03/21	0	0.00	11	16.05	16.10	-11	1,627	-0.68%
2022/03/17	0	0.00	4	15.46	15.45	-4	1,615	-0.25%
2022/03/16	3	14.98	0	0.00	15.00	3	1,606	0.19%
2022/03/15	1	15.35	0	0.00	15.20	1	1,612	0.06%
2022/03/14	0	0.00	1	15.75	15.70	-1	1,655	-0.06%
2022/03/10	2	15.60	3	15.67	15.60	-1	1,680	-0.06%
2022/03/09	0	0.00	1	15.30	15.30	-1	1,683	-0.06%
2022/03/08	4	15.24	0	0.00	14.90	4	1,683	0.24%
2022/03/07	4	15.61	1	15.70	15.70	3	1,649	0.18%
2022/03/04	0	0.00	2	16.33	16.40	-2	1,628	-0.12%
2022/03/03	0	0.00	2	16.00	16.05	-2	1,618	-0.12%
2022/03/02	1	15.80	0	0.00	15.85	1	1,628	0.06%
2022/03/01	0	0.00	3	15.78	15.90	-3	1,630	-0.18%
2022/02/24	5	15.56	6	15.40	15.45	-1	1,631	-0.06%
2022/02/21	0	0.00	1	16.10	16.25	-1	1,676	-0.06%
2022/02/18	0	0.00	10	15.70	16.00	-10	1,682	-0.59%
2022/02/17	5	16.00	0	0.00	15.85	5	1,687	0.30%
2022/02/14	1	15.80	0	0.00	15.80	1	1,717	0.06%
2022/02/11	1	16.20	4	16.00	16.15	-3	1,756	-0.17%
2022/02/07	2	16.15	5	16.37	16.50	-3	1,820	-0.16%
2022/01/25	8	16.04	0	0.00	15.85	8	1,850	0.43%
2022/01/24	2	16.05	5	16.32	16.30	-3	1,832	-0.16%
2022/01/20	0	0.00	2	17.35	17.30	-2	1,807	-0.11%
2022/01/19	2	17.25	0	0.00	17.15	2	1,803	0.11%
2022/01/18	2	17.60	0	0.00	17.55	2	1,797	0.11%
2022/01/17	2	17.60	0	0.00	17.55	2	1,801	0.11%
2022/01/14	6	18.08	6	17.81	17.85	0	1,814	0.00%
2022/01/13	1	17.70	5	17.92	18.15	-4	1,814	-0.22%
2022/01/12	1	17.80	0	0.00	17.70	1	1,793	0.06%
2022/01/11	1	18.00	0	0.00	17.95	1	1,770	0.06%
2022/01/10	0	0.00	3	18.32	18.15	-3	1,768	-0.17%
2022/01/07	1	18.05	0	0.00	18.00	1	1,758	0.06%
2022/01/06	10	18.20	0	0.00	18.15	10	1,747	0.57%
2022/01/05	0	0.00	1	18.30	18.25	-1	1,746	-0.06%
2022/01/04	2	18.48	2	18.40	18.50	0	1,769	0.00%
2022/01/03	6	19.03	1	18.90	18.95	5	1,742	0.29%
2021/12/29	5	18.43	1	18.40	18.40	4	1,660	0.24%
2021/12/28	1	18.00	4	18.40	18.00	-3	1,641	-0.18%
2021/12/27	0	0.00	5	17.94	18.40	-5	1,644	-0.30%
2021/12/23	0	0.00	2	17.10	17.00	-2	1,568	-0.13%
2021/12/21	0	0.00	2	16.90	16.90	-2	1,585	-0.13%
2021/12/20	3	16.67	10	16.70	16.55	-7	1,585	-0.44%
2021/12/15	0	0.00	5	16.80	16.75	-5	1,660	-0.30%
2021/12/14	2	16.85	0	0.00	16.70	2	1,679	0.12%
2021/12/13	10	17.15	0	0.00	17.15	10	1,674	0.60%
2021/12/09	0	0.00	5	16.97	17.05	-5	1,709	-0.29%
2021/12/08	0	0.00	3	17.23	17.15	-3	1,709	-0.18%
2021/12/07	3	16.30	2	16.65	16.65	1	1,692	0.06%
2021/12/06	0	0.00	1	16.60	16.55	-1	1,684	-0.06%
2021/11/30	0	0.00	3	16.20	16.10	-3	1,828	-0.16%
2021/11/29	0	0.00	2	15.95	15.90	-2	1,845	-0.11%
2021/11/26	1	16.40	8	16.40	16.30	-7	1,835	-0.38%
2021/11/25	0	0.00	2	17.05	17.00	-2	1,836	-0.11%
2021/11/24	1	16.90	0	0.00	16.95	1	1,865	0.05%
2021/11/23	0	0.00	2.1	16.93	16.80	-2.1	1,891	-0.11%
2021/11/22	10	17.00	0	0.00	17.00	10	1,906	0.52%
2021/11/18	12	17.02	0	0.00	16.95	12	1,919	0.63%
2021/11/17	0	0.00	3	16.60	16.55	-3	1,938	-0.15%
2021/11/15	1	16.30	0	0.00	16.30	1	1,996	0.05%
2021/11/11	1	16.30	1	16.60	16.25	0	2,109	0.00%
2021/11/10	6	16.54	1	16.40	16.40	5	2,166	0.23%
2021/11/08	0	0.00	6	16.75	17.20	-6	2,155	-0.28%
2021/11/04	4	16.38	1	16.15	16.15	3	2,383	0.13%
2021/11/03	0	0.00	2	16.60	16.70	-2	2,464	-0.08%
2021/11/02	0	0.00	1	16.20	16.15	-1	2,516	-0.04%
2021/11/01	1	16.00	0	0.00	15.95	1	2,534	0.04%
2021/10/26	0	0.00	2	15.98	15.95	-2	2,648	-0.08%
2021/10/22	3	15.93	0	0.00	15.75	3	2,812	0.11%
2021/10/21	0	0.00	4	16.38	16.35	-4	2,875	-0.14%
2021/10/20	1	16.00	0	0.00	15.90	1	2,908	0.03%
2021/10/19	0	0.00	5	15.92	15.90	-5	3,009	-0.17%
2021/10/18	1	15.65	15	15.50	15.70	-14	3,106	-0.45%
2021/10/15	0	0.00	1	15.90	15.75	-1	3,237	-0.03%
2021/10/12	9	15.63	1	15.45	15.45	8	3,517	0.23%
2021/10/08	4	16.40	2	16.60	16.55	2	3,655	0.05%
2021/10/07	0	0.00	6	16.76	16.90	-6	3,870	-0.16%
2021/10/05	1	16.45	0	0.00	16.60	1	4,233	0.02%
2021/10/04	3	16.27	5	16.00	15.90	-2	4,433	-0.05%
2021/10/01	6	16.92	0	0.00	16.65	6	4,818	0.12%
2021/09/29	1	17.40	0	0.00	17.50	1	5,436	0.02%
2021/09/28	0	0.00	2	18.10	18.05	-2	5,615	-0.04%
2021/09/27	0	0.00	2	18.30	18.35	-2	5,898	-0.03%
2021/09/22	2	18.20	12	18.41	17.90	-10	7,508	-0.13%
2021/09/17	0.2	18.75	0	0.00	18.85	0.2	7,986	0.00%
2021/09/16	0.2	18.85	0	0.00	18.75	0.2	8,066	0.00%
2021/09/15	0.1	18.90	2	18.90	18.85	-1.9	8,155	-0.02%
2021/09/14	1.2	19.19	0	0.00	19.15	1.2	8,308	0.01%
2021/09/13	0.3	19.70	10	19.43	19.70	-9.8	8,527	-0.11%
2021/09/10	0	0.00	2	19.55	19.45	-2	9,075	-0.02%
2021/09/08	1	18.95	2	19.25	18.95	-1	9,308	-0.01%
2021/09/03	14	19.62	0	0.00	19.25	14	10,308	0.14%
2021/09/02	1	19.90	0	0.00	19.95	1	10,498	0.01%
2021/08/30	0	0.00	4	20.40	20.30	-4	12,170	-0.03%
2021/08/26	0	0.00	1	20.10	19.90	-1	12,885	-0.01%
2021/08/25	2	19.70	2	19.90	19.90	0	13,637	0.00%
2021/08/24	6	19.68	5	20.40	19.65	1	14,364	0.01%
2021/08/23	0	0.00	1	20.10	20.10	-1	14,982	-0.01%
2021/08/20	1	19.20	1	19.35	19.10	0	15,607	0.00%
2021/08/19	1	19.65	1	19.70	19.55	0	15,883	0.00%
2021/08/18	1	20.15	17	19.96	20.10	-16	16,303	-0.10%
2021/08/17	2	19.25	8	19.54	19.20	-6	16,522	-0.04%
2021/08/16	0	0.00	5	19.55	19.25	-5	17,022	-0.03%
2021/08/13	3	19.83	0	0.00	19.65	3	17,332	0.02%
2021/08/11	0	0.00	7	20.16	20.10	-7	17,882	-0.04%
2021/08/10	15	20.30	8	20.06	20.15	7	18,057	0.04%
2021/08/09	28	21.92	4	21.93	21.65	24	18,142	0.13%
2021/08/06	13	22.98	20	22.98	22.60	-7	18,390	-0.04%
2021/08/05	1	22.35	1	22.20	22.15	0	18,688	0.00%
2021/08/04	4	22.63	7	22.69	22.55	-3	19,193	-0.02%
2021/08/03	0	0.00	0.7	22.35	22.45	-0.7	20,261	0.00%
2021/08/02	6	22.38	0	0.00	22.65	6	20,979	0.03%
2021/07/30	6	22.93	1	22.60	22.40	5	21,168	0.02%
2021/07/29	8	22.94	9	22.97	23.15	-1	21,335	0.00%
2021/07/28	5	22.01	5	21.75	21.95	0	21,525	0.00%
2021/07/27	2	22.73	8	22.73	22.55	-6	21,801	-0.03%
2021/07/26	11	23.16	0	0.00	23.20	11	22,035	0.05%
2021/07/23	0	0.00	4	23.66	23.50	-4	22,396	-0.02%
2021/07/22	5	22.97	10	22.87	23.00	-5	22,618	-0.02%
2021/07/21	10	23.00	6	22.98	22.95	4	23,041	0.02%
2021/07/20	17	23.98	0	0.00	23.95	17	23,414	0.07%
2021/07/19	0	0.00	1	24.60	24.70	-1	23,643	0.00%
2021/07/16	29	24.65	18	24.43	24.35	11	24,215	0.05%
2021/07/15	22	24.53	30.4	24.70	24.90	-8.4	24,494	-0.03%
2021/07/14	12	22.98	13	23.58	23.70	-1	24,880	0.00%
2021/07/13	54	24.53	214	23.62	23.65	-160	24,840	-0.64%	大賣/鉅額交易
2021/07/12	7	24.90	106	24.90	24.85	-99	24,961	-0.40%	大賣/
2021/07/09	20	25.06	3	25.10	24.90	17	25,059	0.07%
2021/07/08	26	25.79	73	25.83	25.50	-47	24,991	-0.19%
2021/07/07	23	25.36	15	25.34	25.20	8	24,700	0.03%
2021/07/06	146	25.98	55.6	25.92	26.00	90.4	24,686	0.37%	大買/
2021/07/05	216	25.25	22	25.20	25.20	194	24,367	0.80%	大買/鉅額交易
2021/07/02	30	25.27	14	25.42	25.20	16	24,335	0.07%
2021/07/01	15	26.30	15	26.95	26.00	0	24,086	0.00%
2021/06/30	57	25.93	77.3	25.63	26.05	-20.3	23,473	-0.09%
2021/06/29	10	24.50	12	24.53	24.35	-2	22,811	-0.01%
2021/06/28	18	24.97	19	24.90	25.00	-1	22,666	0.00%
2021/06/25	33	23.91	5	24.05	23.75	28	22,217	0.13%
2021/06/24	2	23.70	20	23.74	23.80	-18	22,199	-0.08%
2021/06/23	18	23.37	25	23.53	23.45	-7	22,128	-0.03%
2021/06/22	46	24.80	15	24.58	24.10	31	21,967	0.14%
2021/06/21	40	24.89	31	25.04	24.60	9	21,750	0.04%
2021/06/18	4	24.19	27	24.09	24.00	-23	21,229	-0.11%
2021/06/17	9	23.92	0	0.00	24.45	9	21,168	0.04%
2021/06/16	75	24.67	18	24.59	24.20	57	21,070	0.27%
2021/06/15	16	26.03	7.9	25.93	25.90	8.2	20,789	0.04%
2021/06/11	15	25.37	20	25.38	25.15	-5	20,462	-0.02%
2021/06/10	42	25.03	4	24.83	24.50	38	20,167	0.19%
2021/06/09	21	25.18	15	25.24	25.40	6	19,949	0.03%
2021/06/08	17	26.01	59.2	26.00	25.70	-42.2	19,564	-0.22%
2021/06/07	47	25.39	13	25.85	25.80	34	18,981	0.18%
2021/06/04	16	27.79	6	28.19	27.30	10	18,354	0.05%
2021/06/03	14	28.31	12	28.52	28.40	2	18,099	0.01%
2021/06/02	47	27.98	19.6	27.88	27.80	27.4	17,770	0.15%
2021/06/01	16	26.88	32	26.46	27.65	-16	17,022	-0.09%
2021/05/28	129	24.79	47	24.64	24.90	82	15,672	0.52%	大買/
2021/05/27	9	22.54	30	22.56	22.65	-21	15,016	-0.14%
2021/05/26	36	22.43	11	22.27	22.55	25	14,717	0.17%
2021/05/25	15	21.60	16	21.55	21.45	-1	14,323	-0.01%
2021/05/24	38	21.68	31	21.72	21.75	7	14,071	0.05%
2021/05/21	10	19.98	17	20.39	20.80	-7	13,560	-0.05%
2021/05/20	13.2	19.45	1	19.15	18.95	12.2	13,224	0.09%
2021/05/19	13	19.63	18	19.63	19.85	-5	13,009	-0.04%
2021/05/18	7	18.77	9	18.89	19.10	-2	12,695	-0.02%
2021/05/17	16	17.49	13	17.43	17.40	3	12,612	0.02%
2021/05/14	36	19.77	7	19.29	19.30	29	12,442	0.23%
2021/05/13	22.2	20.40	51	20.28	20.05	-28.8	12,103	-0.24%
2021/05/12	82	22.71	47	22.48	22.10	35	11,754	0.30%
2021/05/11	25	25.66	64	25.65	24.55	-39	11,267	-0.35%
2021/05/10	54	23.75	14	23.55	24.05	40	10,242	0.39%
2021/05/07	1.2	20.41	2	21.18	21.90	-0.8	9,583	-0.01%
2021/05/06	2	20.50	18	20.78	20.90	-16	9,424	-0.17%
2021/05/05	13	21.49	2	22.03	21.30	11	9,223	0.12%
2021/05/04	6	20.36	8	20.74	20.60	-2	9,079	-0.02%
2021/05/03	16	22.64	7	22.70	22.60	9	8,753	0.10%
2021/04/29	33	22.53	32	22.59	22.40	1	8,514	0.01%
2021/04/28	17	22.19	5	21.94	21.80	12	8,239	0.15%
2021/04/27	27	22.88	0	0.00	22.50	27	8,042	0.34%
2021/04/26	13	22.74	37	23.30	23.30	-24	7,607	-0.32%
2021/04/23	15	21.87	30	21.49	21.20	-15	7,207	-0.21%
2021/04/22	16	22.63	97.4	22.22	22.50	-81.4	7,063	-1.15%
2021/04/21	14	19.86	27	20.86	21.00	-13	6,716	-0.19%
2021/04/20	70	19.63	68	18.94	19.10	2	6,609	0.03%
2021/04/19	21	18.02	49	18.87	18.90	-28	6,308	-0.44%
2021/04/16	20	15.80	45	16.91	17.20	-25	6,440	-0.39%
2021/04/15	11	15.52	19.2	15.70	15.65	-8.2	6,624	-0.12%
2021/04/14	23	14.76	32	14.73	14.90	-9	6,861	-0.13%
2021/04/13	58	14.95	20	15.11	14.85	38	7,317	0.52%
2021/04/12	10	14.50	11	14.81	14.75	-1	7,373	-0.01%
2021/04/09	13	13.88	14	13.85	14.00	-1	7,503	-0.01%
2021/04/08	21	13.95	18	14.01	13.90	3	7,886	0.04%
2021/04/07	5.1	13.35	0	0.00	13.45	5.1	8,130	0.06%
2021/04/06	15.1	13.42	7	13.66	13.50	8.1	8,256	0.10%
2021/04/01	0.1	13.15	5	13.10	13.15	-4.9	8,191	-0.06%
2021/03/30	0.1	13.00	5.2	13.10	13.00	-5.1	8,172	-0.06%
2021/03/29	7	12.91	35	12.83	12.80	-28	8,130	-0.34%
2021/03/26	10	12.46	5	12.58	12.55	5	8,389	0.06%
2021/03/25	0	0.00	12	12.64	12.70	-12	8,568	-0.14%
2021/03/24	2	12.45	0	0.00	12.50	2	8,565	0.02%
2021/03/23	6	12.48	0	0.00	12.30	6	8,557	0.07%
2021/03/22	20.1	12.70	20	12.85	12.60	0.1	8,530	0.00%
2021/03/19	23	12.67	2	12.50	12.70	21	8,491	0.25%
2021/03/18	9	12.66	36	12.53	12.65	-27	8,468	-0.32%
2021/03/17	2	11.95	15	12.30	12.20	-13	8,431	-0.15%
2021/03/16	29	12.13	95	12.15	12.00	-66	8,415	-0.78%
2021/03/15	7	12.30	11	12.37	12.35	-4	8,535	-0.05%
2021/03/12	93	12.20	20	12.20	12.20	73	8,557	0.85%
2021/03/11	34.2	12.09	17	12.18	12.05	17.2	8,600	0.20%
2021/03/10	11.2	12.04	12	12.20	12.00	-0.9	8,683	-0.01%
2021/03/09	4	12.00	5	12.21	12.15	-1	8,716	-0.01%
2021/03/08	8	12.10	27	11.94	11.90	-19	8,656	-0.22%
2021/03/04	5	11.20	15	11.35	11.20	-10	8,533	-0.12%
2021/03/02	1.1	11.15	65	11.50	11.15	-63.9	8,490	-0.75%
2021/02/26	4	11.40	0	0.00	11.45	4	8,475	0.05%
2021/02/25	9	11.66	17	11.54	11.70	-8	8,455	-0.09%
2021/02/24	9	11.28	16	11.39	11.25	-7	8,402	-0.08%
2021/02/23	0	0.00	58	11.43	11.35	-58	8,352	-0.69%
2021/02/22	33	11.25	5	11.35	11.20	28	8,315	0.34%
2021/02/19	33	11.27	2	11.58	11.25	31	8,268	0.38%
2021/02/18	22	11.46	38	11.54	11.55	-16	8,228	-0.19%
2021/02/17	58	11.42	9	11.31	11.25	49	8,166	0.60%
2021/02/05	3	12.55	8	12.52	12.40	-5	7,974	-0.06%
2021/02/04	8	12.54	3	12.45	12.40	5	7,870	0.06%
2021/02/03	7	12.74	9	12.58	12.45	-2	7,843	-0.03%
2021/02/02	9	12.42	9	12.57	12.80	0	7,816	0.00%
2021/02/01	5	11.84	3	11.85	12.05	2	7,778	0.03%
2021/01/29	10	12.72	15	12.78	11.95	-5	7,710	-0.06%
2021/01/28	10	12.88	4.3	12.81	12.80	5.7	7,629	0.07%
2021/01/27	3	13.45	10	13.47	13.35	-7	7,554	-0.09%
2021/01/26	22	13.45	9	13.52	13.40	13	7,513	0.17%
2021/01/25	7	13.20	5	13.35	13.30	2	7,390	0.03%
2021/01/22	14	13.27	14	13.26	13.55	0	7,333	0.00%
2021/01/21	0	0.00	16	13.71	13.30	-16	7,249	-0.22%
2021/01/20	16	13.06	37	13.16	13.10	-21	7,109	-0.30%
2021/01/19	13	13.87	2	14.25	13.80	11	6,978	0.16%
2021/01/18	9	13.42	9	13.73	14.10	0	6,878	0.00%
2021/01/15	25	13.90	31	13.71	14.00	-6	6,750	-0.09%
2021/01/14	38	14.28	9	14.20	13.90	29	6,545	0.44%
2021/01/13	7	13.94	71	14.40	14.50	-64	6,239	-1.03%
2021/01/12	12	13.18	36	13.20	13.20	-24	5,926	-0.40%
2021/01/11	16	14.33	11	14.44	14.20	5	5,663	0.09%
2021/01/08	74	14.18	14	14.17	14.45	60	5,332	1.13%
2021/01/07	30	13.61	67	13.82	13.90	-37	4,771	-0.78%
2021/01/06	60	12.56	182	13.39	12.65	-122	4,287	-2.85%	大賣/鉅額交易
2021/01/05	18.3	12.29	17	12.24	12.30	1.3	3,661	0.04%
2021/01/04	35	11.74	46	11.70	12.10	-11	3,448	-0.32%
2020/12/31	7	11.39	22.7	11.73	11.50	-15.7	3,082	-0.51%
2020/12/30	6	10.68	250	10.91	11.05	-244	2,588	-9.43%	大賣/鉅額交易
2020/12/29	28	10.07	33	10.19	10.05	-5	2,167	-0.23%
2020/12/28	4.1	9.84	36.1	9.93	9.98	-32	1,998	-1.60%
2020/12/25	5	9.49	0	0.00	9.49	5	1,926	0.26%
2020/12/24	5	9.55	9.6	9.57	9.52	-4.6	1,894	-0.24%
2020/12/23	2	9.61	7	9.71	9.65	-5	1,856	-0.27%
2020/12/22	48	10.03	24	9.78	9.45	24	1,811	1.32%
2020/12/21	23.4	9.28	22	9.30	9.44	1.4	1,482	0.09%
2020/12/18	12	8.87	16	8.97	9.00	-4	1,280	-0.31%
2020/12/17	19	8.90	9	8.95	8.95	10	1,269	0.79%
2020/12/16	14	9.00	2	9.01	9.01	12	1,257	0.95%
2020/12/15	30	8.96	15	9.02	8.99	15	1,243	1.21%
2020/12/14	17	9.12	0	0.00	9.12	17	1,207	1.41%
2020/12/11	10	9.13	0	0.00	9.12	10	1,194	0.84%
2020/12/10	1	9.20	0	0.00	9.14	1	1,145	0.09%
2020/12/09	5	9.27	101.6	9.28	9.25	-96.6	1,105	-8.74%	大賣/
2020/12/08	2	8.78	0	0.00	8.75	2	973	0.21%
2020/12/07	6	9.00	0.1	9.00	9.00	6	920	0.65%
2020/12/04	7	8.61	3	8.64	8.79	4	834	0.48%
2020/12/03	0	0.00	20	8.08	8.32	-20	773	-2.59%
2020/12/01	8	7.95	0	0.00	8.03	8	730	1.09%
2020/11/27	12	7.78	0	0.00	7.78	12	746	1.61%
2020/11/24	10	7.66	0	0.00	7.63	10	863	1.16%
2020/11/10	0	0.00	17	7.17	7.22	-17	1,042	-1.63%
2020/11/09	0	0.00	4	7.19	7.22	-4	1,066	-0.37%
2020/10/28	2	7.03	2	6.94	6.94	0	1,486	0.00%
2020/10/26	0	0.00	40	7.10	7.11	-40	1,640	-2.44%
2020/10/23	0	0.00	10	7.08	7.13	-10	1,752	-0.57%
2020/10/19	1	7.09	3	7.13	7.13	-2	2,462	-0.08%
2020/10/15	0	0.00	1.6	7.17	7.14	-1.6	2,558	-0.06%
2020/10/13	3	7.08	6	7.11	7.11	-3	2,575	-0.12%
2020/10/12	7	7.19	4	7.12	7.12	3	2,584	0.12%
2020/10/08	10	7.33	4	7.34	7.28	6	2,587	0.23%
2020/10/07	2	7.41	0	0.00	7.41	2	2,599	0.08%
2020/09/29	10	7.38	0	0.00	7.32	10	2,933	0.34%
2020/09/23	0	0.00	3	7.66	7.63	-3	2,926	-0.10%
2020/09/22	0	0.00	1	7.82	7.81	-1	2,917	-0.03%
2020/09/18	0	0.00	3	8.11	8.10	-3	2,895	-0.10%
2020/09/17	2	8.11	5	8.11	8.10	-3	2,886	-0.10%
2020/09/16	1	8.09	0	0.00	8.06	1	2,877	0.03%
2020/09/15	2	8.06	4	8.04	8.04	-2	2,866	-0.07%
2020/09/14	1	8.03	3	8.04	8.04	-2	2,859	-0.07%
2020/09/11	3	7.99	0	0.00	7.94	3	2,851	0.11%
2020/09/10	1	8.02	10	8.02	8.06	-9	2,807	-0.32%
2020/09/09	0	0.00	30	8.06	8.18	-30	2,789	-1.08%
2020/09/08	4	8.21	2	8.12	8.12	2	2,773	0.07%
2020/09/04	3	8.29	0	0.00	8.36	3	2,697	0.11%
2020/09/03	20	8.46	0	0.00	8.43	20	2,679	0.75%
2020/09/02	14	8.48	0	0.00	8.52	14	2,657	0.53%
2020/09/01	1	8.56	3	8.48	8.58	-2	2,637	-0.08%
2020/08/31	9	8.58	9	8.52	8.54	0	2,588	0.00%
2020/08/28	9	7.99	10	7.96	8.00	-1	2,514	-0.04%
2020/08/26	0	0.00	43	8.05	8.07	-43	2,490	-1.73%
2020/08/25	12	8.09	22	8.07	8.05	-10	2,487	-0.40%
2020/08/21	3	7.86	20	7.98	8.07	-17	2,460	-0.69%
2020/08/20	32	8.00	0	0.00	7.91	32	2,424	1.32%
2020/08/19	41	8.28	0	0.00	8.27	41	2,376	1.73%
2020/08/18	41	8.35	13	8.32	8.35	28	2,355	1.19%
2020/08/17	14	8.27	8	8.44	8.50	6	2,326	0.26%
2020/08/14	11	8.03	1	8.03	8.03	10	2,268	0.44%
2020/08/13	8	8.06	3	8.10	8.10	5	2,240	0.22%
2020/08/12	8	8.17	7	8.13	8.09	1	2,204	0.05%
2020/08/11	13	8.58	17	8.49	8.44	-4	2,145	-0.19%
2020/08/10	15	8.59	5	8.65	8.64	10	2,095	0.48%
2020/08/07	9	8.86	3.3	8.85	8.83	5.7	1,984	0.29%
2020/08/06	25	9.13	0	0.00	9.13	25	1,936	1.29%
2020/08/05	40	9.35	0	0.00	9.23	40	1,903	2.10%
2020/08/04	6	9.34	0	0.00	9.33	6	1,851	0.32%
2020/08/03	10	9.15	0	0.00	9.05	10	1,812	0.55%
2020/07/31	5	9.23	5	9.29	9.30	0	1,765	0.00%
2020/07/30	0	0.00	15	9.65	9.60	-15	1,707	-0.88%
2020/07/28	5	8.90	26	9.20	9.00	-21	1,483	-1.42%
2020/07/27	0	0.00	16	8.79	8.80	-16	1,173	-1.36%
2020/07/23	3	8.30	1	8.34	8.31	2	856	0.23%
2020/07/22	3	8.17	10	8.19	8.25	-7	774	-0.90%
2020/07/21	0	0.00	20	7.83	7.84	-20	691	-2.89%
2020/07/17	5	7.70	0	0.00	7.55	5	665	0.75%
2020/07/16	10.5	7.72	12	7.68	7.65	-1.5	654	-0.23%
2020/07/15	2	7.78	5	7.80	7.76	-3	640	-0.47%
2020/07/14	12.5	7.91	7	7.83	7.83	5.5	632	0.87%
2020/07/13	1	8.03	3	8.08	8.07	-2	610	-0.33%
2020/07/10	18	8.05	4	8.25	8.06	14	569	2.46%
2020/07/09	2	7.98	36	7.86	7.98	-34	419	-8.11%
2020/07/08	0	0.00	15	7.25	7.26	-15	318	-4.71%
2020/07/06	0	0.00	20.2	6.81	6.93	-20.2	279	-7.23%
2020/07/01	0	0.00	20	6.48	6.49	-20	259	-7.71%
2020/06/24	0	0.00	1	6.36	6.37	-1	256	-0.39%
2020/06/01	0	0.00	20	6.10	6.13	-20	346	-5.78%
2020/05/21	0.6	6.12	0	0.00	6.12	0.6	366	0.16%
2020/05/19	0.7	6.11	0	0.00	6.11	0.7	365	0.19%
2020/05/18	0.9	6.06	0	0.00	6.10	0.9	365	0.25%
2020/04/29	0.9	5.89	0	0.00	5.89	0.9	355	0.25%
2020/04/24	0.9	5.72	0	0.00	5.75	0.9	360	0.25%
2020/04/22	0	5.75	10	5.62	5.75	-10	361	-2.77%
2020/04/21	0	0.00	10	5.62	5.64	-10	358	-2.79%
2020/04/16	20	5.70	0	0.00	5.70	20	354	5.65%
2020/04/15	1	5.71	0	0.00	5.72	1	351	0.28%
2020/04/13	20	5.70	0	0.00	5.68	20	343	5.81%
2020/04/10	0	0.00	4	5.72	5.70	-4	345	-1.16%
2020/04/07	0	5.70	0	0.00	5.73	0	353	0.00%
2020/03/11	0	0.00	2	6.19	6.16	-2	326	-0.61%
2020/03/10	2	6.14	0	0.00	6.21	2	318	0.63%
2020/03/02	20	6.15	0	0.00	6.24	20	314	6.36%
2020/02/12	0	0.00	4	6.41	6.40	-4	373	-1.07%
2020/02/11	2	6.34	0	0.00	6.38	2	393	0.51%
2020/02/10	2	6.37	0	0.00	6.35	2	400	0.50%
2020/02/04	0	0.00	4	6.53	6.54	-4	459	-0.87%
2020/02/03	4	6.38	0	0.00	6.45	4	458	0.87%
2020/01/30	31	6.64	0	0.00	6.53	31	455	6.81%
2020/01/16	0	0.00	8	6.87	6.87	-8	445	-1.80%
2020/01/13	35	6.80	0	0.00	6.82	35	438	7.98%
2019/12/31	0	0.00	5	6.96	6.97	-5	417	-1.20%
2019/12/17	0	0.00	5	7.00	6.99	-5	373	-1.34%
2019/12/16	0	0.00	3	6.93	6.91	-3	362	-0.83%
2019/12/13	25	6.95	0	0.00	6.88	25	362	6.90%
2019/11/25	0	0.00	19	7.00	7.00	-19	330	-5.75%
2019/11/14	0	0.00	5	6.76	6.79	-5	286	-1.75%
2019/11/12	3	6.81	0	0.00	6.80	3	280	1.07%
2019/11/11	0	0.00	8	6.90	6.70	-8	277	-2.89%
2019/11/08	10	6.98	5	6.90	6.83	5	260	1.92%
2019/10/25	10	6.35	1.4	6.33	6.35	8.6	171	4.98%
2019/10/17	0	0.00	0.1	6.31	6.36	-0.1	187	-0.03%
2019/09/19	0	0.00	5	6.27	6.27	-5	192	-2.60%
2019/08/30	0	0.00	13	6.20	6.20	-13	180	-7.20%
2019/08/28	0	0.00	14	6.20	6.20	-14	181	-7.73%
2019/08/07	0	0.00	1.2	6.18	6.20	-1.2	178	-0.67%
2019/07/25	0	0.00	45	6.32	6.33	-45	181	-24.82%
2019/07/04	0	0.00	54	6.32	6.31	-54	246	-21.90%
2019/06/21	0	0.00	2	6.37	6.36	-2	252	-0.79%
2019/05/13	0	0.00	11	6.35	6.35	-11	277	-3.97%
2019/05/07	5	6.52	0	0.00	6.54	5	269	1.85%
2019/04/24	0	0.00	3	6.71	6.68	-3	273	-1.10%
2019/04/18	0	0.00	5	6.85	6.76	-5	270	-1.85%
2019/04/15	5	6.75	0	0.00	6.77	5	264	1.89%
2019/04/11	0	0.00	4	6.66	6.89	-4	212	-1.88%
2019/04/10	1	6.64	0	0.00	6.68	1	198	0.50%
2019/04/02	0	6.60	0	0.00	6.68	0	191	0.00%
2019/03/21	0	6.63	0	0.00	6.70	0	191	0.00%
2019/03/20	5	6.63	0	0.00	6.64	5	192	2.60%
2019/03/11	0	6.75	5	6.75	6.76	-5	195	-2.55%
2019/03/08	0	6.67	0	0.00	6.69	0	197	0.00%
2019/03/07	5	6.64	0	0.00	6.60	5	193	2.59%
2019/03/06	0	6.66	0	0.00	6.66	0	193	0.00%
2019/03/05	1	6.69	0	0.00	6.75	1	191	0.52%
2019/03/04	0	6.71	5	6.79	6.75	-5	196	-2.55%
2019/02/27	0	0.00	18	6.75	6.75	-18	200	-8.98%
2019/02/26	5	6.67	1	6.68	6.67	4	204	1.95%
2019/02/25	0	6.65	0	0.00	6.70	0	206	0.00%
2019/02/19	0	0.00	10	6.76	6.79	-10	199	-5.02%
2019/02/13	0	6.28	5	6.60	6.61	-5	198	-2.51%
2019/02/12	18	6.50	5	6.55	6.54	13	196	6.63%
2019/02/11	0	6.30	0	0.00	6.31	0	194	0.00%
2019/01/29	0	6.23	0	0.00	6.27	0	191	0.00%
2019/01/07	0	6.26	0	0.00	6.30	0	194	0.00%
2018/12/28	0	0.00	5	6.30	6.33	-5	222	-2.25%
2018/11/29	10	6.28	0	0.00	6.27	10	274	3.64%
2018/11/12	0	0.00	2	6.15	6.22	-2	260	-0.77%
2018/10/24	0	6.20	0	0.00	6.22	0	278	0.00%
2018/10/12	0	6.20	2	6.21	6.27	-2	285	-0.70%
2018/10/11	54	6.34	2	6.21	6.21	52	281	18.49%
2018/10/08	5	6.33	0	0.00	6.38	5	268	1.86%
2018/10/05	5	6.55	0	0.00	6.49	5	266	1.88%
2018/10/03	4	6.66	0	0.00	6.68	4	261	1.53%
2018/10/02	0	0.00	4	6.88	6.80	-4	259	-1.54%
2018/09/28	0	0.00	84	6.70	6.78	-84	274	-30.64%
2018/09/26	0	0.00	2.3	6.26	6.27	-2.3	248	-0.91%
2018/09/20	8	6.23	0	0.00	6.23	8	251	3.18%
2018/09/12	7	6.24	0	0.00	6.22	7	263	2.66%
2018/09/10	36	6.45	0	0.00	6.26	36	261	13.78%
2018/09/07	5	6.76	0	0.00	6.59	5	258	1.93%
2018/08/29	0	0.00	5	6.92	6.90	-5	352	-1.42%
2018/08/24	6	6.85	0	0.00	6.82	6	373	1.61%
2018/08/14	5	6.81	0	0.00	6.82	5	375	1.33%
2018/08/13	5	6.82	0	0.00	6.80	5	372	1.34%
2018/08/07	0	0.00	6	7.10	7.06	-6	364	-1.64%
2018/08/06	0	0.00	4	7.08	7.05	-4	364	-1.10%
2018/08/03	5	6.90	0	0.00	6.91	5	373	1.34%
2018/08/02	0	0.00	10	6.95	6.88	-10	379	-2.64%
2018/07/27	0	0.00	5	6.97	6.95	-5	390	-1.28%
2018/07/20	5	6.83	0	0.00	6.84	5	386	1.29%
2018/07/13	0	0.00	5	6.94	6.90	-5	396	-1.26%
2018/07/09	5	6.82	0	0.00	6.83	5	399	1.25%
2018/07/06	24	7.31	0	0.00	7.25	24	392	6.11%
2018/07/05	3	7.23	3	7.35	7.23	0	379	0.00%
2018/07/04	0	0.00	8	7.29	7.30	-8	378	-2.11%
2018/07/02	10	7.40	0	0.00	7.38	10	383	2.61%
2018/06/20	15	7.69	0	0.00	7.65	15	381	3.93%
2018/06/19	15	7.69	15	7.75	7.73	0	384	0.00%
2018/06/15	3	7.73	0	0.00	7.75	3	381	0.79%
2018/06/14	4	7.81	4	7.89	7.78	0	379	0.00%
2018/06/12	11	7.85	8	7.93	7.85	3	386	0.78%
2018/06/08	15	7.89	11	7.97	7.94	4	388	1.03%
2018/06/07	14	7.93	24	7.94	7.90	-10	370	-2.70%
2018/06/06	16	7.79	27	7.84	7.90	-11	349	-3.15%
2018/06/05	0	0.00	7	7.54	7.55	-7	324	-2.16%
2018/05/29	0	0.00	15.1	7.32	7.33	-15.1	344	-4.39%
2018/05/16	5	7.40	0	0.00	7.39	5	422	1.18%
2018/05/15	10	7.42	0	0.00	7.41	10	433	2.30%
2018/05/08	50	7.44	0	0.00	7.41	50	455	10.98%
2018/04/09	0	7.54	0	0.00	7.54	0	664	0.00%
2018/04/02	0	7.70	2	7.68	7.68	-2	665	-0.30%
2018/03/30	3	7.73	3	7.72	7.72	0	673	0.00%
2018/03/23	0	0.00	5	7.61	7.59	-5	691	-0.72%
2018/03/22	2.1	7.74	0	0.00	7.71	2.1	689	0.31%
2018/03/21	2	7.80	0	0.00	7.77	2	703	0.28%
2018/03/19	1	7.87	4	7.97	7.86	-3	716	-0.42%
2018/03/16	6	7.83	0	0.00	7.87	6	716	0.84%
2018/03/15	0	7.70	0	0.00	7.78	0	715	0.00%
2018/03/13	6	7.69	9	7.69	7.68	-3	728	-0.41%
2018/03/09	3	7.55	3	7.59	7.59	0	766	0.00%
2018/03/08	14	7.60	6	7.57	7.57	8	802	1.00%
2018/03/07	1	7.87	1	7.84	7.84	0	831	0.00%
2018/03/06	0	7.90	0	0.00	7.91	0	965	0.00%
2018/02/23	1	8.13	1	8.10	8.10	0	985	0.00%
2018/02/21	0	7.92	5	7.95	7.95	-5	1,032	-0.48%
2018/02/09	0	0.00	10	7.58	7.72	-10	1,014	-0.99%
2018/02/08	0	0.00	3	7.77	7.77	-3	1,004	-0.30%
2018/02/07	20	7.69	13	7.65	7.65	7	987	0.71%
2018/02/06	14	7.62	3	7.86	7.50	11	977	1.13%
2018/02/05	6	8.01	1	8.08	8.08	5	956	0.52%
2018/02/02	5	8.30	0	0.00	8.28	5	947	0.53%
2018/02/01	5	8.36	0	0.00	8.33	5	945	0.53%
2018/01/31	10	8.30	10	8.39	8.36	0	943	0.00%
2018/01/30	10	8.44	10	8.46	8.36	0	955	0.00%
2018/01/29	0	8.60	10	8.68	8.59	-10	943	-1.06%
2018/01/26	20	8.25	20	8.28	8.39	0	887	0.00%
2018/01/25	0	0.00	12	8.32	8.26	-12	874	-1.37%
2018/01/23	12	8.26	0	0.00	8.26	12	864	1.39%
2018/01/22	5	8.30	0	0.00	8.30	5	860	0.58%
2018/01/19	0	0.00	6	8.39	8.33	-6	849	-0.71%
2018/01/18	1	8.40	8	8.37	8.33	-7	833	-0.84%
2018/01/11	2	8.06	2	8.01	8.01	0	783	0.00%
2018/01/09	5	8.16	5	8.24	8.15	0	777	0.00%
2018/01/04	14	8.09	4	8.11	8.11	10	760	1.31%
2018/01/03	8	8.09	18	8.08	8.08	-10	772	-1.29%