盛達 (3027)-凱基-松山券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
43.15
漲跌
▼0.40
漲幅
-0.92%
成交量
1,598張
產業
上市通信網路類股
216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

盛達 (3027)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/10	0	0.00	4	42.95	43.15	-4	4,133	-0.10%
2024/05/08	5	45.12	5	45.22	45.00	0	4,090	0.00%
2024/05/07	3	44.48	0	0.00	45.20	3	4,074	0.07%
2024/05/03	2	44.85	0	0.00	44.10	2	4,036	0.05%
2024/05/02	0	0.00	1	45.60	45.05	-1	4,011	-0.02%
2024/04/30	4	45.34	5	45.18	45.30	-1	3,990	-0.03%
2024/04/29	11	45.83	5	45.10	45.05	6	3,970	0.15%
2024/04/25	1	47.85	0	0.00	47.50	1	3,876	0.03%
2024/04/24	15	49.47	5	49.55	49.35	10	3,827	0.26%
2024/04/23	11	47.55	8	47.16	49.00	3	3,667	0.08%
2024/04/22	6	48.81	6	48.63	47.40	0	3,578	0.00%
2024/04/19	25	48.17	25.2	48.72	47.35	-0.2	3,391	-0.01%
2024/04/18	5	48.40	6	48.73	47.35	-1	3,078	-0.03%
2024/04/17	10	48.28	27.3	48.51	48.55	-17.3	2,948	-0.59%
2024/04/16	11	46.43	6.2	47.23	46.25	4.8	2,505	0.19%
2024/04/15	16	44.44	0.5	46.10	46.55	15.5	2,182	0.71%
2024/04/12	3	44.62	1	44.20	44.65	2	2,050	0.10%
2024/04/10	3	42.80	3	42.80	42.80	0	1,961	0.00%
2024/04/09	0	42.95	1	42.95	42.80	-1	1,957	-0.05%
2024/04/08	4	44.13	3	42.70	42.85	1	1,961	0.05%
2024/04/01	1	43.75	0	45.00	43.45	1	1,873	0.05%
2024/03/29	1	44.95	0	0.00	44.55	1	1,874	0.05%
2024/03/28	3	46.50	1	47.20	45.60	2	1,856	0.11%
2024/03/27	9	46.81	4.3	47.49	46.40	4.7	1,809	0.26%
2024/03/26	0	45.50	0	0.00	44.70	0	1,677	0.00%
2024/03/25	0	0.00	0.2	46.00	45.70	-0.2	1,650	-0.01%
2024/03/22	0	0.00	1	43.60	44.75	-1	1,615	-0.06%
2024/03/20	2	42.35	0	0.00	42.10	2	1,579	0.13%
2024/03/18	2	43.23	0	0.00	43.00	2	1,594	0.13%
2024/03/15	0	0.00	2	42.73	42.55	-2	1,647	-0.12%
2024/03/14	1	42.50	1	42.30	42.20	0	1,647	0.00%
2024/03/13	2	43.55	1	44.05	43.00	1	1,642	0.06%
2024/03/11	0	0.00	3	44.35	44.00	-3	1,625	-0.18%
2024/03/08	1	43.15	0	0.00	43.35	1	1,654	0.06%
2024/03/07	0	0.00	1	46.10	44.75	-1	1,621	-0.06%
2024/03/05	3	47.10	8.5	46.82	46.35	-5.5	1,598	-0.34%
2024/03/01	1	46.60	0	0.00	46.45	1	1,467	0.07%
2024/02/29	0	0.00	0.5	47.45	47.05	-0.5	1,441	-0.03%
2024/02/27	0	0.00	3	46.77	46.55	-3	1,369	-0.22%
2024/02/26	10	45.97	0	0.00	45.60	10	1,302	0.77%
2024/02/23	0	0.00	0.5	46.00	45.30	-0.5	1,187	-0.04%
2024/02/22	1	45.10	7	45.33	45.10	-6	1,159	-0.52%
2024/02/21	3	44.70	0.4	44.04	45.85	2.6	1,125	0.23%
2024/02/19	0	0.00	4.1	43.13	42.90	-4.1	1,004	-0.41%
2024/02/16	0	0.00	8.3	42.28	42.85	-8.3	991	-0.84%
2024/02/15	0	0.00	1	41.35	41.40	-1	969	-0.10%
2024/02/01	1	38.00	0	0.00	38.40	1	968	0.10%
2024/01/31	0	0.00	1	38.20	38.30	-1	968	-0.10%
2024/01/26	0	0.00	1	38.50	38.25	-1	972	-0.10%
2024/01/25	1.1	38.75	0	0.00	38.60	1.1	973	0.11%
2024/01/24	1.1	39.30	2	39.40	39.25	-0.9	964	-0.09%
2024/01/22	2	39.00	0	0.00	39.60	2	979	0.20%
2024/01/18	6	38.93	0	0.00	38.90	6	980	0.61%
2024/01/16	3.1	41.48	5	41.02	40.65	-1.9	966	-0.20%
2024/01/15	1	41.05	2.2	41.20	41.75	-1.2	951	-0.13%
2024/01/09	1.2	41.86	1	40.90	40.90	0.2	945	0.02%
2024/01/05	2	41.50	0	0.00	41.40	2	945	0.21%
2024/01/02	1	42.90	1	42.90	42.55	0	953	0.00%
2023/12/28	0	0.00	1.2	42.83	42.55	-1.2	941	-0.12%
2023/12/26	3	42.25	2	42.30	42.15	1	914	0.11%
2023/12/25	0	0.00	2	40.93	41.70	-2	888	-0.23%
2023/12/18	0.1	41.55	0	0.00	40.70	0.1	942	0.01%
2023/12/15	0.1	41.85	1	41.65	41.65	-0.9	946	-0.10%
2023/12/14	0.2	42.03	0	0.00	41.85	0.2	946	0.02%
2023/12/13	0.2	42.71	0	0.00	42.20	0.2	942	0.02%
2023/12/12	1.1	43.18	1	43.75	43.00	0.1	939	0.01%
2023/12/11	0.1	41.75	0	0.00	41.80	0.1	924	0.01%
2023/12/07	0.1	42.90	0	0.00	42.40	0.1	945	0.01%
2023/12/05	1	40.60	0	0.00	42.95	1	911	0.11%
2023/12/01	1.1	41.80	2	41.85	41.40	-0.9	872	-0.10%
2023/11/30	0	0.00	2	41.30	41.60	-2	860	-0.23%
2023/11/29	2.1	39.98	0	0.00	39.95	2.1	843	0.24%
2023/11/28	0	40.00	0	0.00	40.10	0	842	0.00%
2023/11/27	0.2	39.80	0	0.00	39.80	0.2	845	0.02%
2023/11/22	0	0.00	10	40.15	39.95	-10	877	-1.14%
2023/11/20	0	0.00	2	40.15	40.15	-2	903	-0.22%
2023/11/16	0	0.00	2	39.63	39.80	-2	936	-0.21%
2023/11/14	0	0.00	4	39.40	39.55	-4	944	-0.42%
2023/11/13	0	0.00	2	38.83	39.30	-2	952	-0.21%
2023/11/09	1	36.65	0	0.00	36.60	1	940	0.11%
2023/11/08	0	0.00	2	37.25	37.25	-2	969	-0.21%
2023/11/07	1	37.05	0.2	39.70	37.15	0.8	1,013	0.08%
2023/11/01	0.1	36.35	0	0.00	36.15	0.1	1,290	0.01%
2023/10/31	4.2	36.58	0.2	37.42	35.85	4	1,391	0.29%
2023/10/30	2	37.38	0	0.00	37.40	2	1,444	0.14%
2023/10/27	0.1	37.75	0	0.00	37.30	0.1	1,478	0.01%
2023/10/25	0	0.00	1	38.60	38.50	-1	1,526	-0.07%
2023/10/24	0	0.00	1.8	37.89	38.00	-1.8	1,548	-0.12%
2023/10/20	1	37.60	0	37.40	37.05	1	1,606	0.06%
2023/10/19	0	0.00	0.2	37.85	37.75	-0.2	1,655	-0.01%
2023/10/18	0	0.00	0.3	37.30	37.10	-0.3	1,666	-0.02%
2023/10/16	1	39.80	1	40.15	39.80	0	1,696	0.00%
2023/10/13	1	40.00	0	0.00	40.00	1	1,843	0.05%
2023/10/12	0.1	40.75	0	0.00	40.55	0.1	1,982	0.00%
2023/10/11	0.1	40.50	0	0.00	40.30	0.1	2,023	0.00%
2023/10/06	0.1	41.95	0	0.00	41.75	0.1	2,072	0.00%
2023/10/04	0.1	40.80	0	0.00	40.60	0.1	2,239	0.00%
2023/09/27	0	0.00	1	42.55	42.15	-1	2,776	-0.04%
2023/09/26	0	0.00	8	42.40	42.10	-8	2,867	-0.28%
2023/09/25	1	42.10	0	0.00	42.00	1	3,034	0.03%
2023/09/22	3	40.30	0	0.00	40.30	3	3,118	0.10%
2023/09/21	0.1	41.10	3	41.50	40.10	-3	3,291	-0.09%
2023/09/20	3	42.50	0	0.00	41.50	3	3,345	0.09%
2023/09/18	0	0.00	3	42.38	41.80	-3	3,601	-0.08%
2023/09/15	1	42.40	0	0.00	42.15	1	3,977	0.03%
2023/09/14	0	0.00	1	42.70	42.65	-1	4,076	-0.02%
2023/09/13	4	41.99	1	41.50	41.35	3	4,154	0.07%
2023/09/11	1.1	41.73	0	0.00	41.55	1.1	4,405	0.02%
2023/09/06	1	42.30	0	0.00	42.25	1	5,167	0.02%
2023/09/04	7.1	41.31	0	41.60	41.05	7.1	5,927	0.12%
2023/09/01	0	0.00	5	41.96	41.90	-5	6,450	-0.08%
2023/08/28	1.2	41.03	0	0.00	40.90	1.2	6,622	0.02%
2023/08/24	2	42.60	0	0.00	42.45	2	6,616	0.03%
2023/08/23	0.4	43.30	0	0.00	42.80	0.4	6,624	0.01%
2023/08/22	0.2	44.80	2	44.00	44.00	-1.8	6,645	-0.03%
2023/08/21	0	0.00	1	45.50	45.30	-1	6,657	-0.02%
2023/08/18	1	45.55	1	45.75	45.35	0	6,671	0.00%
2023/08/17	1	44.00	0	0.00	45.85	1	6,677	0.01%
2023/08/16	0.1	43.00	0	0.00	43.95	0.1	6,699	0.00%
2023/08/14	0.2	43.15	0	0.00	42.10	0.2	6,740	0.00%
2023/08/11	0.5	44.97	16	45.21	43.80	-15.5	6,731	-0.23%
2023/08/10	1.4	46.38	0	0.00	45.25	1.4	6,726	0.02%
2023/08/09	0.4	47.10	0	0.00	47.10	0.4	6,736	0.01%
2023/08/08	9.2	47.84	0	0.00	47.15	9.2	6,750	0.14%
2023/08/07	2	50.85	3	51.10	51.50	-1	6,697	-0.01%
2023/08/04	0.2	45.90	0	0.00	50.30	0.2	6,660	0.00%
2023/08/02	3	46.81	2	46.20	46.25	1	6,868	0.01%
2023/08/01	2	49.05	0	0.00	49.05	2	6,836	0.03%
2023/07/31	0	0.00	1	47.75	47.70	-1	6,823	-0.01%
2023/07/28	1	46.75	0	0.00	47.65	1	6,811	0.01%
2023/07/27	0.5	46.25	0	0.00	47.70	0.5	6,836	0.01%
2023/07/26	2	46.38	1	46.80	46.25	1	6,882	0.01%
2023/07/25	0.5	46.10	0	0.00	46.35	0.5	6,893	0.01%
2023/07/24	1	47.30	5	46.31	46.10	-4	6,906	-0.06%
2023/07/21	1.4	48.20	1.1	48.91	48.95	0.3	6,910	0.00%
2023/07/20	1.3	48.74	0	0.00	48.45	1.3	6,972	0.02%
2023/07/19	1.3	49.30	0	0.00	48.50	1.3	6,991	0.02%
2023/07/18	3	49.97	0	0.00	49.10	3	7,064	0.04%
2023/07/17	5	52.16	10	52.34	52.50	-5	7,043	-0.07%
2023/07/14	1	49.05	0	0.00	48.65	1	6,975	0.01%
2023/07/13	1	48.30	0	0.00	48.30	1	7,039	0.01%
2023/07/12	1	49.05	0	0.00	48.30	1	7,101	0.01%
2023/07/11	2	50.60	3	50.90	49.60	-1	7,190	-0.01%
2023/07/10	3	50.63	2	50.40	50.10	1	7,562	0.01%
2023/07/07	2	53.20	3	52.80	52.80	-1	7,906	-0.01%
2023/07/06	6	54.00	3	54.60	53.90	3	7,947	0.04%
2023/07/05	11	56.26	12	56.43	56.20	-1	7,914	-0.01%
2023/07/04	3	54.20	5	54.78	55.50	-2	7,863	-0.03%
2023/07/03	5	54.50	3	54.40	55.30	2	7,827	0.03%
2023/06/30	5	54.04	4	54.65	54.80	1	7,702	0.01%
2023/06/29	4	53.33	6	53.90	54.00	-2	7,626	-0.03%
2023/06/28	2	51.60	4	52.33	51.20	-2	7,506	-0.03%
2023/06/27	6	50.20	6	50.93	50.80	0	7,528	0.00%
2023/06/26	0	0.00	2	52.50	52.10	-2	7,474	-0.03%
2023/06/21	10	53.85	13	54.53	53.10	-3	7,485	-0.04%
2023/06/20	1	51.80	3	51.83	52.10	-2	7,217	-0.03%
2023/06/19	1	51.90	21	51.68	51.60	-20	7,325	-0.27%
2023/06/16	36	51.66	12	51.87	50.30	24	7,552	0.32%
2023/06/15	4	51.70	4	51.13	51.10	0	7,942	0.00%
2023/06/14	0	0.00	3	51.50	51.10	-3	8,305	-0.04%
2023/06/13	12	49.98	89	51.41	51.70	-77	8,705	-0.88%
2023/06/12	87	50.59	3	52.23	50.00	84	8,992	0.93%
2023/06/09	3	49.78	13	50.52	50.30	-10	8,648	-0.12%
2023/06/08	8	47.68	13	48.73	47.00	-5	8,358	-0.06%
2023/06/07	21	47.75	4	47.63	47.35	17	8,240	0.21%
2023/06/06	0	0.00	6	46.50	46.50	-6	7,867	-0.08%
2023/06/02	4	42.08	0	0.00	41.80	4	8,028	0.05%
2023/05/29	1	40.10	0	0.00	40.20	1	8,825	0.01%
2023/05/26	2	40.35	0	0.00	39.55	2	9,011	0.02%
2023/05/25	2	40.98	4	41.10	40.90	-2	9,190	-0.02%
2023/05/24	2	41.85	0	0.00	41.90	2	9,661	0.02%
2023/05/23	0	0.00	0	42.05	42.40	0	10,193	0.00%
2023/05/22	1	41.85	0	0.00	42.20	1	10,526	0.01%
2023/05/19	1	40.70	3	40.75	40.60	-2	10,681	-0.02%
2023/05/18	1	41.65	0	0.00	41.30	1	10,949	0.01%
2023/05/16	2	41.18	2	41.20	40.95	0	11,282	0.00%
2023/05/12	1	41.90	0	0.00	42.20	1	11,554	0.01%
2023/05/11	3	41.87	0	0.00	41.70	3	11,677	0.03%
2023/05/10	2	43.88	0	0.00	43.55	2	11,757	0.02%
2023/05/09	21	46.77	7	47.62	44.90	14	11,756	0.12%
2023/05/08	0	0.00	1	44.40	44.35	-1	11,527	-0.01%
2023/05/05	0	0.00	15	43.80	43.70	-15	11,622	-0.13%
2023/05/03	1	43.50	0	0.00	43.50	1	11,950	0.01%
2023/05/02	0	0.00	2	43.95	44.45	-2	12,344	-0.02%
2023/04/28	2	42.53	2	42.40	42.50	0	12,607	0.00%
2023/04/27	1	42.45	0	0.00	41.85	1	12,749	0.01%
2023/04/25	1	43.10	5	42.10	42.25	-4	12,856	-0.03%
2023/04/21	1	43.85	0	0.00	43.60	1	12,990	0.01%
2023/04/20	2	47.30	5	46.67	46.15	-3	13,054	-0.02%
2023/04/19	1	48.00	1	48.60	48.30	0	13,098	0.00%
2023/04/18	3	48.55	3	48.37	48.10	0	13,164	0.00%
2023/04/17	1	48.30	1	48.50	48.00	0	13,312	0.00%
2023/04/14	6	48.10	0	0.00	48.10	6	13,750	0.04%
2023/04/13	12	49.63	15	50.13	49.00	-3	13,755	-0.02%
2023/04/12	43	49.21	131	48.00	50.60	-88	13,382	-0.66%	大賣/
2023/04/11	104	46.86	1	46.85	46.75	103	12,957	0.79%	大買/鉅額交易
2023/04/10	2	47.50	0	0.00	47.65	2	12,977	0.02%
2023/04/07	6	47.33	4	47.45	47.20	2	13,058	0.02%
2023/04/06	0	0.00	1	46.75	46.25	-1	13,022	-0.01%
2023/03/30	2	45.85	0	0.00	45.85	2	13,225	0.02%
2023/03/28	0	0.00	1	46.20	46.15	-1	13,502	-0.01%
2023/03/24	5	45.79	0	0.00	45.50	5	13,746	0.04%
2023/03/23	2	47.25	5	46.80	46.70	-3	14,235	-0.02%
2023/03/22	3	47.52	12	47.68	47.70	-9	14,548	-0.06%
2023/03/21	11	47.87	4	47.60	47.35	7	14,637	0.05%
2023/03/20	18	47.19	16	48.01	47.70	2	14,422	0.01%
2023/03/17	0	0.00	7	45.31	45.55	-7	14,151	-0.05%
2023/03/16	5	43.82	7	44.77	43.15	-2	13,864	-0.01%
2023/03/15	24	46.25	16	46.56	44.80	8	13,872	0.06%
2023/03/13	6	42.18	0	0.00	43.00	6	13,860	0.04%
2023/03/10	0	0.00	6	43.69	43.75	-6	14,225	-0.04%
2023/03/09	3	43.70	2	43.90	43.45	1	14,343	0.01%
2023/03/08	14	45.10	7	45.15	45.20	7	14,704	0.05%
2023/03/07	6	45.40	0	45.50	45.35	6	14,953	0.04%
2023/03/06	21	44.38	20	45.21	45.35	1	15,024	0.01%
2023/03/03	13	43.43	11	44.00	43.85	2	14,898	0.01%
2023/03/02	4	43.23	5	45.50	42.85	-1	14,781	-0.01%
2023/03/01	0	0.00	1	42.90	43.60	-1	14,420	-0.01%
2023/02/24	3	42.48	0	0.00	42.90	3	14,315	0.02%
2023/02/23	0	0.00	6	43.23	43.10	-6	14,202	-0.04%
2023/02/22	7	43.18	58	42.05	43.30	-51	14,043	-0.36%
2023/02/21	32	42.64	21	42.41	41.75	11	13,598	0.08%
2023/02/20	7	41.89	12	41.18	41.40	-5	13,096	-0.04%
2023/02/17	41	39.51	35	39.82	39.90	6	12,905	0.05%
2023/02/16	40	39.65	5	40.20	40.50	35	12,807	0.27%
2023/02/15	8	38.91	2	39.15	38.80	6	12,600	0.05%
2023/02/14	0.1	37.20	2	36.80	37.00	-2	12,422	-0.02%
2023/02/13	5	36.50	3	37.20	36.50	2	12,420	0.02%
2023/02/10	0	0.00	3	39.32	38.55	-3	12,564	-0.02%
2023/02/08	8	39.60	1	40.25	38.50	7	12,811	0.05%
2023/02/07	0	0.00	5	39.25	39.60	-5	12,781	-0.04%
2023/02/06	0	0.00	2	39.28	39.25	-2	12,779	-0.02%
2023/02/03	8	39.17	2	39.28	38.50	6	12,727	0.05%
2023/02/02	0	0.00	1	40.00	39.90	-1	12,609	-0.01%
2023/02/01	3	40.15	4	40.56	39.85	-1	12,472	-0.01%
2023/01/31	3	40.55	2	40.20	41.20	1	12,257	0.01%
2023/01/30	5	37.92	12	38.88	39.10	-7	11,844	-0.06%
2023/01/16	1	34.35	0	0.00	34.60	1	11,418	0.01%
2023/01/13	1	34.35	0	0.00	34.35	1	11,423	0.01%
2023/01/11	6	37.20	6	36.56	36.20	0	11,389	0.00%
2023/01/09	0	0.00	3	37.12	37.45	-3	11,059	-0.03%
2023/01/06	3	36.27	0	0.00	36.75	3	10,943	0.03%
2023/01/05	11	36.64	2	36.20	36.30	9	10,843	0.08%
2023/01/04	9	36.83	2	37.30	37.20	7	10,622	0.07%
2023/01/03	1	35.35	2	34.98	35.10	-1	10,104	-0.01%
2022/12/30	1	34.20	2	34.38	33.45	-1	9,948	-0.01%
2022/12/29	1	34.35	2	34.45	34.35	-1	9,931	-0.01%
2022/12/27	2	36.75	1	36.05	36.70	1	9,988	0.01%
2022/12/23	0	0.00	1	35.80	36.05	-1	9,966	-0.01%
2022/12/20	1	35.55	5	35.10	34.20	-4	9,769	-0.04%
2022/12/19	6	36.57	1	36.60	35.90	5	9,585	0.05%
2022/12/16	8	37.81	9	37.52	37.00	-1	9,527	-0.01%
2022/12/15	12	38.38	9	38.07	39.00	3	9,295	0.03%
2022/12/14	8	36.68	22	37.51	37.75	-14	8,711	-0.16%
2022/12/13	8	35.20	6	34.83	34.35	2	8,350	0.02%
2022/12/12	3	34.73	2	34.33	34.10	1	8,104	0.01%
2022/12/09	7	34.14	3	34.67	34.80	4	8,101	0.05%
2022/12/08	4	34.21	2	34.60	34.80	2	7,933	0.03%
2022/12/07	7	34.65	6	34.42	34.45	1	8,029	0.01%
2022/12/06	2	34.33	3	34.53	33.90	-1	7,813	-0.01%
2022/12/05	6	33.92	2	34.38	35.00	4	7,827	0.05%
2022/12/02	13	33.40	19	33.57	34.40	-6	7,489	-0.08%
2022/12/01	8	33.06	14	33.03	33.25	-6	6,982	-0.09%
2022/11/29	3	28.90	8	29.14	29.25	-5	6,178	-0.08%
2022/11/28	3	27.10	3.1	27.38	27.70	-0.1	5,838	0.00%
2022/11/25	0	0.00	1	26.00	25.75	-1	5,729	-0.02%
2022/11/21	5	25.43	0	0.00	25.55	5	5,635	0.09%
2022/11/17	0	0.00	2	25.05	25.25	-2	5,490	-0.04%
2022/11/16	2	24.68	0	0.00	24.60	2	5,432	0.04%
2022/11/15	1	24.70	0	0.00	24.80	1	5,401	0.02%
2022/11/14	0	0.00	3	26.18	26.35	-3	5,315	-0.06%
2022/11/10	0	0.00	0.1	25.60	25.85	-0.1	5,116	0.00%
2022/11/08	35	26.22	41	26.80	26.50	-6	4,905	-0.12%
2022/11/07	37.1	26.99	38	26.45	26.65	-0.9	4,624	-0.02%
2022/11/04	3	26.20	6	25.68	26.65	-3	4,221	-0.07%
2022/11/03	2	24.78	0	0.00	24.25	2	4,008	0.05%
2022/10/21	1	23.45	2	24.15	23.55	-1	3,658	-0.03%
2022/10/19	1	23.50	1	23.30	22.90	0	3,458	0.00%
2022/10/18	4	22.95	4	22.60	22.90	0	3,400	0.00%
2022/10/14	20	22.43	19	22.26	22.45	1	3,346	0.03%
2022/10/13	0.1	21.00	0	0.00	20.95	0.1	3,285	0.00%
2022/10/12	0	0.00	1	22.75	22.30	-1	3,236	-0.03%
2022/10/11	2	22.75	0	0.00	22.75	2	3,199	0.06%
2022/10/07	1	25.35	0	0.00	25.25	1	3,149	0.03%
2022/10/06	1	25.80	0	0.00	25.75	1	3,112	0.03%
2022/10/04	6	25.48	1	25.90	26.00	5	2,936	0.17%
2022/10/03	1	25.40	0	0.00	25.40	1	2,770	0.04%
2022/09/30	0	0.00	4	23.19	24.00	-4	2,588	-0.15%
2022/09/29	17	23.25	14	23.11	23.05	3	2,491	0.12%
2022/09/28	0	0.00	19	21.93	21.20	-19	2,397	-0.79%
2022/09/27	2	23.13	0	0.00	23.45	2	2,338	0.09%
2022/09/26	0	0.00	1	25.25	25.00	-1	2,244	-0.04%
2022/09/23	0	0.00	1	25.35	25.45	-1	2,179	-0.05%
2022/09/22	1	24.30	0	0.00	24.55	1	2,076	0.05%
2022/09/19	0	0.00	5	25.26	24.90	-5	1,926	-0.26%
2022/09/16	0	0.00	9	26.70	26.40	-9	1,861	-0.48%
2022/09/15	2	27.23	11	27.55	27.15	-9	1,727	-0.52%
2022/09/14	14	26.91	7	26.91	27.95	7	1,591	0.44%
2022/09/13	26	25.99	17	26.19	26.60	9	1,314	0.68%
2022/09/12	7	24.94	6	24.86	24.40	1	1,015	0.10%
2022/09/08	4	23.90	5	23.90	23.90	-1	802	-0.12%
2022/09/07	2	21.53	16	21.24	21.75	-14	713	-1.96%
2022/09/06	0	0.00	13	21.61	21.10	-13	699	-1.86%
2022/09/02	1	24.00	4	23.33	23.30	-3	643	-0.47%
2022/09/01	2	22.98	1	22.85	22.40	1	571	0.17%
2022/08/31	0	0.00	1	21.50	21.95	-1	493	-0.20%
2022/08/30	1	21.85	2	22.15	21.70	-1	482	-0.21%
2022/08/26	7	21.09	1	20.70	21.35	6	422	1.42%
2022/08/25	1	20.20	1	18.90	20.30	0	360	0.00%
2022/08/22	2	19.00	0	0.00	19.10	2	332	0.60%
2022/08/19	27	19.64	27	19.56	19.60	0	313	0.00%
2022/08/18	0	0.00	1	17.75	17.90	-1	234	-0.43%
2022/08/16	2	17.65	0	0.00	17.60	2	249	0.80%
2022/08/12	3	18.28	0	0.00	17.90	3	258	1.16%
2022/08/10	0	0.00	1	18.35	18.35	-1	306	-0.33%
2022/08/09	1	18.90	0	0.00	18.80	1	326	0.31%
2022/08/01	3	19.38	0	0.00	19.40	3	343	0.87%
2022/05/30	1	19.30	0	0.00	19.40	1	431	0.23%
2022/05/24	1	19.90	0	0.00	19.55	1	438	0.23%
2022/05/20	0	0.00	6	20.40	19.95	-6	434	-1.38%
2022/05/18	9	19.96	0	0.00	19.95	9	414	2.17%
2022/04/15	2	20.58	0	0.00	20.50	2	446	0.45%
2022/04/06	0	22.45	0	0.00	21.80	0	480	0.00%
2022/03/29	0	22.15	0	0.00	21.70	0	496	0.00%
2022/03/21	1	21.60	0	0.00	21.65	1	508	0.20%
2022/03/17	0	21.40	0	0.00	21.50	0	522	0.00%
2022/03/16	0	0.00	1	20.95	20.90	-1	533	-0.19%
2022/03/14	1	21.90	0	0.00	21.40	1	530	0.19%
2022/03/09	1	21.70	0	0.00	21.65	1	519	0.19%
2022/03/02	1	22.85	0	0.00	22.85	1	570	0.18%
2022/02/17	0	0.00	1	23.15	23.05	-1	730	-0.14%
2022/02/16	1	23.55	0	0.00	23.35	1	760	0.13%
2022/02/10	0	0.00	1	23.20	23.05	-1	772	-0.13%
2022/02/07	1	21.00	0	0.00	21.70	1	789	0.13%
2022/01/18	8	22.50	0	0.00	22.05	8	961	0.83%
2022/01/17	0	0.00	0.2	22.30	22.40	-0.2	956	-0.02%
2022/01/12	0	0.00	1	21.90	21.95	-1	949	-0.11%
2022/01/11	1	22.20	0	0.00	21.90	1	943	0.11%
2021/12/30	0	0.00	20	22.55	22.80	-20	910	-2.20%
2021/12/28	3	22.43	0	0.00	22.35	3	918	0.33%
2021/12/27	1	22.65	0	0.00	22.70	1	917	0.11%
2021/12/23	0	0.00	2	22.45	22.40	-2	920	-0.22%
2021/12/22	0	0.00	2	22.43	22.30	-2	930	-0.22%
2021/12/14	5	22.00	0	0.00	21.95	5	979	0.51%
2021/12/10	1	22.50	0	0.00	22.50	1	999	0.10%
2021/12/08	0	0.00	6	23.00	23.10	-6	1,006	-0.60%
2021/12/07	2	22.90	0	0.00	23.00	2	1,008	0.20%
2021/12/06	1	22.90	0	0.00	23.05	1	1,005	0.10%
2021/11/26	5	24.40	0	0.00	24.20	5	981	0.51%
2021/11/17	6	26.00	0	0.00	26.10	6	909	0.66%
2021/11/16	0	0.00	1	26.10	26.95	-1	875	-0.11%
2021/11/15	0	0.00	5	25.40	25.10	-5	821	-0.61%
2021/11/12	0	0.00	7	24.10	24.10	-7	796	-0.88%
2021/11/11	7	25.75	7	24.80	24.25	0	790	0.00%
2021/11/04	2	24.05	0	0.00	24.10	2	760	0.26%
2021/11/03	5	24.20	0	0.00	23.90	5	749	0.67%
2021/11/01	2	24.80	0	0.00	24.20	2	709	0.28%
2021/10/29	9	24.23	15	24.94	24.50	-6	690	-0.87%
2021/10/28	11	24.00	1	24.00	24.00	10	612	1.63%
2021/10/21	2	21.55	0	0.00	21.50	2	708	0.28%
2021/10/18	0	0.00	5	21.20	21.10	-5	774	-0.65%
2021/10/01	0	0.00	6	22.95	22.80	-6	1,442	-0.42%
2021/09/30	0	0.00	2	23.88	24.00	-2	1,441	-0.14%
2021/09/28	0	0.00	2	24.18	24.10	-2	1,460	-0.14%
2021/09/27	2	24.65	0	0.00	24.75	2	1,454	0.14%
2021/09/17	0	0.00	1	24.30	24.05	-1	1,537	-0.07%
2021/08/30	0	0.00	5	23.00	22.90	-5	1,655	-0.30%
2021/08/26	0	0.00	1	22.25	22.50	-1	1,672	-0.06%
2021/08/25	0	0.00	1	22.35	22.50	-1	1,687	-0.06%
2021/08/20	1	20.25	0	0.00	20.15	1	1,725	0.06%
2021/07/28	0	0.00	1	23.45	23.45	-1	2,301	-0.04%
2021/07/26	5	25.05	0	0.00	25.05	5	2,394	0.21%
2021/07/23	0	0.00	5	26.10	25.35	-5	2,409	-0.21%
2021/07/22	0	0.00	2.1	25.79	25.70	-2.1	2,416	-0.09%
2021/07/21	5	25.20	1	26.10	25.10	4	2,424	0.16%
2021/07/19	2	26.85	1	27.90	26.50	1	2,415	0.04%
2021/07/14	38	26.41	40	26.74	25.90	-2	2,393	-0.08%
2021/07/13	7	25.18	2	25.58	26.15	5	2,265	0.22%
2021/07/05	0	0.00	10	22.95	23.45	-10	2,889	-0.35%
2021/06/30	0	0.00	1	23.90	24.00	-1	3,792	-0.03%
2021/06/29	0	0.00	0	23.05	22.95	0	3,980	0.00%
2021/06/17	0	0.00	13	23.26	23.40	-13	4,346	-0.30%
2021/06/15	0	0.00	0	22.05	22.80	0	4,511	0.00%
2021/06/11	5	22.30	0	0.00	22.10	5	4,526	0.11%
2021/06/07	1	22.00	0	0.00	22.55	1	4,632	0.02%
2021/06/01	5	23.75	0	0.00	23.80	5	4,686	0.11%
2021/05/28	0	0.00	3	23.50	23.30	-3	4,738	-0.06%
2021/05/27	1	23.05	0	0.00	23.20	1	4,753	0.02%
2021/05/26	4	23.74	0	0.00	23.20	4	4,766	0.08%
2021/05/24	2	22.50	3	22.95	22.60	-1	4,726	-0.02%
2021/05/21	0	0.00	2	23.10	23.10	-2	4,723	-0.04%
2021/05/20	3	22.67	0	0.00	21.00	3	4,773	0.06%
2021/05/18	0	0.00	1	20.25	20.25	-1	4,732	-0.02%
2021/05/13	0	0.00	5	20.20	21.45	-5	4,648	-0.11%
2021/05/07	0	0.00	1	26.45	26.60	-1	4,513	-0.02%
2021/05/06	11	26.30	5	26.30	26.20	6	4,480	0.13%
2021/05/03	5	29.00	0	27.50	27.10	5	4,317	0.12%
2021/04/27	2	30.60	0	0.00	30.30	2	4,215	0.05%
2021/04/23	1	31.70	2	31.20	31.50	-1	4,209	-0.02%
2021/04/22	11	33.58	203	30.47	30.65	-192	4,187	-4.59%	大賣/鉅額交易
2021/04/21	0	0.00	6	32.77	33.70	-6	4,095	-0.15%
2021/04/20	9	32.21	7	32.67	32.25	2	4,037	0.05%
2021/04/19	0	0.00	10	32.55	32.05	-10	4,030	-0.25%
2021/04/16	2	32.93	1	33.30	33.30	1	3,999	0.03%
2021/04/15	12	32.58	7	33.74	33.05	5	3,971	0.13%
2021/04/14	7	33.01	105	32.12	32.05	-98	3,856	-2.54%	大賣/
2021/04/13	2	34.20	9	33.46	33.25	-7	3,771	-0.19%
2021/04/12	18	34.83	3	34.37	33.65	15	3,692	0.41%
2021/04/09	4	33.53	6	34.09	33.15	-2	3,596	-0.06%
2021/04/08	6	31.38	5	31.40	31.40	1	3,318	0.03%
2021/04/07	1	30.85	4	30.85	30.80	-3	3,286	-0.09%
2021/04/06	476	29.89	4,873	29.89	31.45	-4,397	3,194	-137.66%	大買/大賣/鉅額交易
2021/04/01	4,439	29.44	71	29.26	29.45	4,368	2,550	171.24%	大買/鉅額交易
2021/03/31	38	26.07	11.2	25.15	26.80	26.8	2,602	1.03%
2021/03/30	2	24.48	12	24.32	24.40	-10	2,664	-0.38%
2021/03/29	5	23.95	12	24.38	23.65	-7	2,621	-0.27%
2021/03/25	1	23.35	5	23.50	23.45	-4	2,663	-0.15%
2021/03/24	4	23.51	1	23.50	23.55	3	2,664	0.11%
2021/03/23	3	23.23	1	23.15	23.45	2	2,699	0.07%
2021/03/22	7	23.99	11	23.91	23.70	-4	2,722	-0.15%
2021/03/19	20	23.68	0	0.00	22.70	20	2,605	0.77%
2021/03/18	8	23.96	10	23.20	24.30	-2	2,541	-0.08%
2021/03/17	20	23.03	10	22.88	22.80	10	2,486	0.40%
2021/03/12	0	0.00	14	22.94	22.70	-14	2,526	-0.56%
2021/03/11	10	22.45	0	0.00	22.50	10	2,475	0.40%
2021/03/09	0	21.70	0	0.00	21.80	0	2,450	0.00%
2021/03/08	0	21.80	0	0.00	21.95	0	2,466	0.00%
2021/03/05	2	22.35	10	22.60	22.05	-8	2,489	-0.32%
2021/03/04	0	0.00	2	22.85	22.50	-2	2,455	-0.08%
2021/03/03	0	0.00	20	22.35	22.10	-20	2,416	-0.83%
2021/03/02	0	0.00	12	22.21	21.75	-12	2,395	-0.50%
2021/02/26	0	0.00	6	21.64	21.80	-6	2,429	-0.25%
2021/02/25	0	0.00	5	21.80	21.70	-5	2,521	-0.20%
2021/02/24	10	21.63	8	21.75	21.60	2	2,520	0.08%
2021/02/23	25	21.52	6	22.04	21.60	19	2,505	0.76%
2021/02/22	11	20.57	5	21.02	22.00	6	2,456	0.24%
2021/02/01	0	0.00	5	17.20	17.05	-5	2,532	-0.20%
2021/01/29	5	17.40	0	0.00	17.55	5	2,573	0.19%
2021/01/28	0	0.00	5	18.00	17.85	-5	2,610	-0.19%
2021/01/27	11	17.91	5	17.85	17.85	6	2,638	0.23%
2021/01/14	0	0.00	1	19.45	19.50	-1	2,896	-0.03%
2021/01/11	4	19.80	4	19.95	20.30	0	3,203	0.00%
2021/01/08	0	0.00	7	19.99	20.00	-7	3,358	-0.21%
2021/01/07	5	20.30	5	20.65	20.15	0	3,825	0.00%
2021/01/06	2	20.65	0	0.00	20.10	2	4,040	0.05%
2021/01/04	10	20.80	19	20.75	21.10	-9	4,086	-0.22%
2020/12/31	5	21.10	5.1	21.59	20.95	-0.1	4,203	0.00%
2020/12/30	5	21.60	25	22.07	21.50	-20	4,455	-0.45%
2020/12/28	6	21.70	13	21.72	21.60	-7	4,446	-0.16%
2020/12/25	77	22.94	86	22.56	22.00	-9	4,422	-0.20%
2020/12/24	17	22.56	14	22.31	23.25	3	4,198	0.07%
2020/12/23	5	21.15	5	21.50	21.15	0	4,109	0.00%
2020/12/18	0	0.00	1	20.85	20.60	-1	4,928	-0.02%
2020/12/17	1	21.45	0	0.00	20.90	1	4,967	0.02%
2020/12/16	0	0.00	6	21.03	21.45	-6	4,938	-0.12%
2020/12/14	3	21.27	7	21.29	21.00	-4	4,891	-0.08%
2020/12/11	2	20.50	0	0.00	20.55	2	4,851	0.04%
2020/12/10	10	20.70	10	20.15	20.40	0	4,855	0.00%
2020/12/09	1	20.70	0	0.00	20.70	1	4,903	0.02%
2020/12/08	4	20.75	2	21.40	21.40	2	4,899	0.04%
2020/12/07	0	0.00	7	20.51	20.50	-7	4,931	-0.14%
2020/12/02	0	0.00	1	20.30	20.00	-1	5,023	-0.02%
2020/12/01	1	20.70	0	0.00	20.60	1	5,070	0.02%
2020/11/30	2	21.00	0	0.00	21.00	2	5,166	0.04%
2020/11/27	0	0.00	20	21.35	21.35	-20	5,310	-0.38%
2020/11/26	0	0.00	10	21.30	21.45	-10	5,496	-0.18%
2020/11/25	1	21.60	7	21.57	21.35	-6	5,639	-0.11%
2020/11/24	7	22.18	4	21.50	21.55	3	5,691	0.05%
2020/11/23	0	0.00	6	20.14	20.30	-6	5,666	-0.11%
2020/11/18	0	0.00	2	19.75	19.70	-2	5,892	-0.03%
2020/11/16	22	20.32	0	0.00	19.60	22	6,010	0.37%
2020/11/13	0	0.00	1	20.00	20.25	-1	6,030	-0.02%
2020/11/12	10	19.70	2	20.00	19.50	8	6,055	0.13%
2020/11/11	2	20.50	0	0.00	20.20	2	6,112	0.03%
2020/11/10	5	21.02	7	21.14	20.65	-2	6,169	-0.03%
2020/11/09	0	0.00	3	21.50	21.60	-3	6,299	-0.05%
2020/11/06	27	21.71	24	21.64	21.30	3	6,560	0.05%
2020/11/05	7	21.33	12	21.65	21.30	-5	6,815	-0.07%
2020/10/30	12	21.93	5	22.70	21.40	7	6,813	0.10%
2020/10/27	5	22.35	10	22.60	22.35	-5	6,764	-0.07%
2020/10/26	15	22.48	5	23.20	22.30	10	6,765	0.15%
2020/10/23	13	23.47	3	23.32	23.20	10	6,777	0.15%
2020/10/22	0	0.00	11	22.95	23.15	-11	6,763	-0.16%
2020/10/21	31	23.95	17	24.04	23.80	14	6,726	0.21%
2020/10/20	1	23.30	11	23.16	23.15	-10	6,628	-0.15%
2020/10/19	10	22.18	20	22.63	23.30	-10	6,588	-0.15%
2020/10/16	9	24.28	0	0.00	22.90	9	6,485	0.14%
2020/10/15	185	24.94	143	25.00	25.40	42	6,321	0.66%	大買/大賣/
2020/10/14	5	23.50	16	22.94	23.75	-11	5,847	-0.19%
2020/10/13	5	21.84	0	0.00	21.60	5	5,675	0.09%
2020/10/12	7	21.94	7	22.22	22.00	0	5,723	0.00%
2020/10/08	9	22.07	1	22.00	21.80	8	5,664	0.14%
2020/10/07	6	21.08	8	21.46	22.00	-2	5,628	-0.04%
2020/10/06	3	21.00	7	19.91	21.00	-4	5,434	-0.07%
2020/10/05	10	19.20	10	19.40	19.10	0	5,379	0.00%
2020/09/30	10	18.98	0	0.00	19.10	10	5,382	0.19%
2020/09/29	10	18.96	11	18.95	18.80	-1	5,385	-0.02%
2020/09/28	120	20.27	8	19.31	19.30	112	5,390	2.08%	大買/鉅額交易
2020/09/25	5	20.75	11	20.45	20.45	-6	5,358	-0.11%
2020/09/24	17	22.27	25	22.29	22.70	-8	5,331	-0.15%
2020/09/23	3,021	22.19	3,084	22.20	22.20	-63	5,037	-1.25%	大買/大賣/
2020/09/22	4	18.95	4	19.34	20.20	0	4,722	0.00%
2020/09/21	0	0.00	1	19.40	19.30	-1	4,684	-0.02%
2020/09/18	0	0.00	1	19.20	19.20	-1	4,680	-0.02%
2020/09/16	6	19.23	0	0.00	18.95	6	4,656	0.13%
2020/09/15	0.9	18.80	0	0.00	18.85	0.9	4,636	0.02%
2020/09/14	15	18.73	12.1	19.08	19.25	2.9	4,611	0.06%
2020/09/11	16	19.39	17	19.24	19.15	-1	4,552	-0.02%
2020/09/10	16	20.32	13	19.98	19.95	3	4,504	0.07%
2020/09/09	0	0.00	5	20.02	19.95	-5	4,436	-0.11%
2020/09/08	10	19.45	7	19.35	19.65	3	4,397	0.07%
2020/09/07	12	19.88	2	19.85	19.60	10	4,366	0.23%
2020/09/04	10	19.27	2	19.30	19.30	8	4,294	0.19%
2020/09/03	109	20.33	2	20.80	19.80	107	4,222	2.53%	大買/鉅額交易
2020/09/02	13	20.42	7	20.77	20.20	6	4,089	0.15%
2020/09/01	154	19.68	6	20.32	19.40	148	3,933	3.76%	大買/鉅額交易
2020/08/31	25	20.39	26	20.70	21.20	-1	3,742	-0.03%
2020/08/28	0	0.00	21	18.20	19.35	-21	3,589	-0.59%
2020/08/27	22	17.56	5	18.10	17.60	17	3,493	0.49%
2020/08/26	12	16.99	15	17.02	17.45	-3	3,456	-0.09%
2020/08/25	30	16.05	11	16.13	16.10	19	3,351	0.57%
2020/08/24	16	15.42	18	15.48	15.65	-2	3,291	-0.06%
2020/08/21	1	15.25	3	15.00	15.40	-2	3,188	-0.06%
2020/08/20	14	14.51	301	13.95	14.65	-287	3,125	-9.18%	大賣/鉅額交易
2020/08/19	2	14.75	13	14.72	14.50	-11	3,043	-0.36%
2020/08/18	13	15.31	4	15.45	15.05	9	2,988	0.30%
2020/08/17	92	15.10	7	15.16	15.00	85	2,925	2.91%
2020/08/14	10	14.68	4	14.50	14.80	6	2,802	0.21%
2020/08/13	99	14.59	10	14.48	14.20	89	2,717	3.27%
2020/08/12	0	0.00	7	14.62	15.10	-7	2,551	-0.27%
2020/08/11	129	13.77	5	13.80	13.85	124	2,260	5.49%	大買/鉅額交易
2020/08/10	2	12.65	0	12.50	12.60	2	1,959	0.10%
2020/08/07	2	12.18	0	0.00	12.15	2	1,902	0.11%
2020/08/05	5	12.20	0	0.00	12.20	5	1,857	0.27%
2020/07/31	0	0.00	1	11.75	11.70	-1	1,745	-0.06%
2020/07/30	0	0.00	12	11.33	11.65	-12	1,697	-0.71%
2020/07/29	16	11.19	8	11.35	11.10	8	1,654	0.48%
2020/07/23	1	11.60	1	11.55	11.50	0	1,520	0.00%
2020/07/20	5	11.26	9	11.25	11.25	-4	1,439	-0.28%
2020/07/17	5	12.02	2	11.88	11.40	3	1,421	0.21%
2020/07/16	1	12.40	0	0.00	12.65	1	1,358	0.07%
2020/07/14	10	12.96	10	12.90	11.80	0	1,258	0.00%
2020/07/13	3	11.90	0	0.00	12.35	3	1,141	0.26%
2020/07/09	4	11.80	2	11.65	11.65	2	1,022	0.20%
2020/07/08	0	0.00	5	11.50	11.40	-5	988	-0.51%
2020/07/02	0	0.00	2	9.94	10.50	-2	605	-0.33%
2020/07/01	7	9.14	1	9.59	9.59	6	488	1.23%
2020/06/29	0	0.00	5	8.94	8.93	-5	417	-1.20%
2020/06/10	0	8.94	0	0.00	8.94	0	376	0.01%
2020/06/03	1	8.98	0	0.00	9.12	1	345	0.29%
2020/02/20	0	0.00	3	7.83	7.88	-3	384	-0.78%
2020/02/12	0	0.00	0.9	8.04	7.98	-0.9	400	-0.22%
2020/02/05	0	0.00	14	7.95	8.04	-14	402	-3.48%
2020/02/03	0	0.00	39	7.75	7.84	-39	401	-9.71%
2020/01/31	0	0.00	1	7.94	7.90	-1	400	-0.25%
2020/01/30	0	0.00	5	7.77	7.78	-5	398	-1.26%
2020/01/02	3	8.52	4	8.60	8.40	-1	369	-0.27%
2019/12/31	4	8.50	0	0.00	8.49	4	363	1.10%
2019/12/30	0	0.00	8	8.74	8.57	-8	351	-2.27%
2019/12/27	19	9.33	16	9.24	8.84	3	336	0.89%
2019/12/26	11	8.79	3	8.83	8.85	8	250	3.19%
2019/12/17	0	0.00	0	7.80	7.82	0	211	-0.01%
2019/09/20	0	7.50	0	0.00	7.42	0	241	0.00%
2019/09/17	0.4	7.44	0	0.00	7.39	0.4	242	0.16%
2019/09/10	0	0.00	1	7.51	7.53	-1	243	-0.41%
2019/09/05	1	7.66	0	0.00	7.61	1	245	0.41%
2019/08/20	0.4	7.50	0	0.00	7.45	0.4	285	0.14%
2019/08/08	0.2	7.69	0	0.00	7.69	0.2	329	0.06%
2019/07/01	5	7.90	0	0.00	7.81	5	1,246	0.40%
2019/06/21	0	0.00	20	7.98	7.95	-20	1,785	-1.12%
2019/06/17	0	0.00	20	7.90	7.90	-20	1,807	-1.11%
2019/06/06	5	8.25	0	0.00	8.22	5	1,791	0.28%
2019/06/05	0	0.00	1	8.37	8.24	-1	1,789	-0.06%
2019/05/24	26	8.36	20	8.44	8.21	6	1,745	0.34%
2019/05/16	30	7.95	0	0.00	7.83	30	1,686	1.78%
2019/05/06	10	8.03	0	0.00	7.97	10	1,618	0.62%
2019/05/03	10	8.26	0	0.00	8.26	10	1,599	0.63%
2019/05/02	57	8.66	32	8.80	8.60	25	1,573	1.59%
2019/04/30	43	8.40	43	8.46	8.43	0	1,537	0.00%
2019/04/29	32	8.02	35	8.09	7.96	-3	1,485	-0.20%
2019/04/25	0	0.00	2	9.81	9.81	-2	1,284	-0.16%
2019/04/22	10	10.95	0.1	11.00	10.85	9.9	1,236	0.80%
2019/04/18	0	0.00	12	11.40	10.90	-12	1,191	-1.01%
2019/04/17	38	12.57	26	12.47	11.75	12	1,118	1.07%
2019/04/16	0	0.00	1	11.85	11.70	-1	948	-0.11%
2019/04/15	0	0.00	13	11.67	11.60	-13	935	-1.39%
2019/04/12	21	12.42	12	12.07	11.55	9	916	0.98%
2019/04/11	1	11.95	2	11.95	12.00	-1	874	-0.11%
2019/04/09	0.3	11.50	15	11.80	11.50	-14.7	798	-1.84%
2019/04/08	15	12.55	8	12.25	12.10	7	755	0.93%
2019/04/03	1	12.20	5	11.95	12.10	-4	711	-0.56%
2019/04/02	38	12.22	16	12.08	12.30	22	650	3.38%
2019/04/01	18	11.87	3	11.90	11.95	15	443	3.38%
2019/03/29	5	10.83	10	10.73	10.90	-5	340	-1.47%
2019/03/26	0.1	9.13	0	0.00	9.04	0.1	98	0.10%
2019/03/22	2	9.37	0	0.00	9.19	2	98	2.03%
2018/12/24	0	0.00	23	8.83	8.81	-23	100	-22.78%
2018/10/15	0	8.12	0	0.00	7.95	0	121	0.00%
2018/10/12	0	8.78	0	0.00	8.04	0	121	0.02%
2018/10/09	0	0.00	1	8.70	8.71	-1	111	-0.90%
2018/10/04	1	9.18	0	0.00	9.07	1	112	0.89%
2018/08/08	0	0.00	0.1	9.20	9.19	-0.1	147	-0.06%
2018/07/02	1	9.48	0	0.00	9.47	1	190	0.52%
2018/05/29	0	0.00	8	9.55	9.65	-8	241	-3.31%
2018/05/14	0	0.00	25	9.96	9.80	-25	260	-9.61%
2018/05/11	0	0.00	7	9.92	10.00	-7	261	-2.67%
2018/05/04	0	0.00	2	10.00	9.85	-2	265	-0.75%
2018/05/03	2	9.98	0	0.00	9.93	2	268	0.74%
2018/04/02	0	0.00	26	10.35	10.35	-26	357	-7.28%
2018/03/31	1	10.55	0	0.00	10.55	1	357	0.28%
2018/03/29	0	0.00	3	10.65	10.65	-3	367	-0.82%
2018/03/28	25	10.65	0	0.00	10.65	25	370	6.74%
2018/03/23	6	10.40	0	0.00	10.40	6	391	1.53%
2018/03/19	0	0.00	10	10.65	10.60	-10	385	-2.59%
2018/03/07	16	10.53	0	0.00	10.60	16	365	4.37%
2018/03/06	5	10.25	0	0.00	10.25	5	364	1.37%