盛達 (3027)-元大-前金券商分點個股進出

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
37.30
漲跌
▲3.35
漲幅
+9.87%
成交量
3,575張
產業
上市通信網路類股
217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－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/11/21	1	34.15	1	35.20	37.30	0	555	0.00%
2024/11/20	1	35.35	4	34.95	33.95	-3	507	-0.59%
2024/11/14	2	34.20	0	0.00	34.15	2	569	0.35%
2024/11/13	5	33.65	3	35.13	34.10	2	552	0.36%
2024/11/12	0	0.00	4	33.00	33.00	-4	515	-0.78%
2024/10/18	1	34.70	0	0.00	34.75	1	699	0.14%
2024/10/11	0	0.00	4	35.83	35.60	-4	733	-0.55%
2024/10/09	0	0.00	1	36.45	36.30	-1	744	-0.13%
2024/10/07	5	37.62	0	0.00	38.20	5	752	0.66%
2024/10/01	8	38.26	4	38.88	38.50	4	734	0.54%
2024/09/13	0	0.00	0	34.00	34.10	0	999	0.00%
2024/09/06	0	0.00	1	35.00	34.35	-1	1,046	-0.10%
2024/09/05	1	35.50	0	0.00	34.75	1	1,053	0.09%
2024/08/27	1	37.40	0	0.00	36.90	1	1,144	0.09%
2024/08/23	0	0.00	5	37.20	37.70	-5	1,157	-0.43%
2024/08/21	0	39.60	1	39.00	38.45	-1	1,174	-0.08%
2024/08/20	1	37.65	1	38.10	37.75	0	1,140	0.00%
2024/08/19	4	35.05	1	35.45	35.30	3	1,128	0.27%
2024/08/16	0	0.00	4	35.50	35.30	-4	1,141	-0.35%
2024/08/14	4	35.00	4	35.45	35.15	0	1,162	0.00%
2024/08/08	2	33.85	14	34.05	34.10	-12	1,194	-1.00%
2024/08/07	1	32.05	0	0.00	34.60	1	1,197	0.08%
2024/08/05	1	33.50	0	0.00	33.50	1	1,203	0.08%
2024/08/02	1	37.50	0	0.00	37.20	1	1,208	0.08%
2024/07/31	2	38.73	1	39.40	38.40	1	1,236	0.08%
2024/07/30	1	37.90	1	38.50	39.10	0	1,266	0.00%
2024/07/29	2	38.93	0	0.00	38.60	2	1,282	0.16%
2024/07/26	0	0.00	1	40.30	40.30	-1	1,290	-0.08%
2024/07/23	0	0.00	1	41.20	41.05	-1	1,334	-0.07%
2024/07/22	15	41.08	0	0.00	40.70	15	1,365	1.10%
2024/07/04	1	42.10	0	0.00	41.80	1	3,261	0.03%
2024/07/03	7	43.17	4	43.00	42.90	3	3,250	0.09%
2024/07/02	3	42.87	2	42.90	43.15	1	3,170	0.03%
2024/06/13	1	38.10	0	0.00	38.80	1	3,409	0.03%
2024/06/11	0	0.00	1	38.60	38.60	-1	3,415	-0.03%
2024/06/06	1	39.50	0	0.00	39.75	1	3,475	0.03%
2024/06/05	2	40.45	0	0.00	40.10	2	3,488	0.06%
2024/06/04	1	40.50	0	0.00	39.40	1	3,522	0.03%
2024/05/29	0	0.00	5	42.50	42.40	-5	3,670	-0.14%
2024/05/24	1	42.30	2	41.98	42.05	-1	3,822	-0.03%
2024/05/23	1	41.80	2	41.95	41.60	-1	3,933	-0.03%
2024/05/22	0	0.00	1	43.40	43.00	-1	3,945	-0.03%
2024/05/17	0	0.00	5	42.34	42.30	-5	4,082	-0.12%
2024/05/15	0	0.00	1	43.15	42.80	-1	4,115	-0.02%
2024/05/14	2	43.25	1	43.50	43.00	1	4,142	0.02%
2024/05/13	0	0.00	5	42.95	42.90	-5	4,135	-0.12%
2024/05/10	2	42.90	1	43.40	43.15	1	4,133	0.02%
2024/05/09	0	0.00	40	44.16	43.55	-40	4,112	-0.97%
2024/05/08	15	45.23	0	0.00	45.00	15	4,090	0.37%
2024/05/07	28	44.88	6	44.30	45.20	22	4,074	0.54%
2024/05/06	1	44.05	0	0.00	43.95	1	4,050	0.02%
2024/04/29	4	45.79	0	0.00	45.05	4	3,970	0.10%
2024/04/26	0	0.00	1	46.25	46.15	-1	3,924	-0.03%
2024/04/24	18	49.62	10.2	49.71	49.35	7.9	3,827	0.21%
2024/04/23	6	47.06	4	46.35	49.00	2	3,667	0.05%
2024/04/22	38	47.99	31	49.80	47.40	7	3,578	0.20%
2024/04/19	31	48.48	29	49.49	47.35	2	3,391	0.06%
2024/04/18	16	47.81	4.1	48.66	47.35	11.9	3,078	0.39%
2024/04/17	15.1	48.78	34	48.92	48.55	-18.9	2,948	-0.64%
2024/04/16	16	46.93	29	46.53	46.25	-13	2,505	-0.52%
2024/04/15	35	46.02	7	45.23	46.55	28	2,182	1.28%
2024/04/11	1	41.65	0	42.45	41.70	1	1,986	0.05%
2024/04/09	2	42.45	5	43.00	42.80	-3	1,957	-0.15%
2024/04/08	12	42.74	6	42.68	42.85	6	1,961	0.31%
2024/04/02	0	0.00	1	45.05	44.90	-1	1,924	-0.05%
2024/03/29	1	45.30	0	0.00	44.55	1	1,874	0.05%
2024/03/28	2	46.90	2	45.80	45.60	0	1,856	0.00%
2024/03/27	1	48.20	1	46.50	46.40	0	1,809	0.00%
2024/03/26	2	45.60	2	46.10	44.70	0	1,677	0.00%
2024/03/25	0	0.00	3	44.83	45.70	-3	1,650	-0.18%
2024/03/21	0	0.00	58	42.55	42.70	-58	1,584	-3.66%
2024/03/20	0	42.80	0	0.00	42.10	0	1,579	0.00%
2024/03/19	0	42.80	0	0.00	42.50	0	1,583	0.00%
2024/03/18	0	0.00	1	43.30	43.00	-1	1,594	-0.06%
2024/03/13	0	0.00	1	43.60	43.00	-1	1,642	-0.06%
2024/03/12	0	0.00	2	44.08	43.95	-2	1,625	-0.12%
2024/03/08	3	43.50	1	44.75	43.35	2	1,654	0.12%
2024/03/07	10	46.35	2	44.93	44.75	8	1,621	0.49%
2024/03/06	3	46.43	3	46.72	46.40	0	1,613	0.00%
2024/03/05	3	47.32	1	46.35	46.35	2	1,598	0.13%
2024/02/29	22	46.90	4	47.35	47.05	18	1,441	1.25%
2024/02/26	7	47.36	4	46.74	45.60	3	1,302	0.23%
2024/02/23	3	45.05	0	0.00	45.30	3	1,187	0.25%
2024/02/22	1	45.05	0	0.00	45.10	1	1,159	0.09%
2024/02/21	4	45.46	1	46.10	45.85	3	1,125	0.27%
2024/02/20	0	43.45	0	0.00	43.55	0	1,029	0.00%
2024/02/16	0	0.00	62	41.97	42.85	-62	991	-6.25%
2024/02/15	0	0.00	10	41.15	41.40	-10	969	-1.03%
2024/02/02	0	0.00	2	38.50	38.65	-2	971	-0.21%
2024/02/01	2	38.00	0	0.00	38.40	2	968	0.21%
2024/01/30	1	38.20	0	0.00	38.20	1	968	0.10%
2024/01/29	0	0.00	4	38.35	38.75	-4	971	-0.41%
2024/01/26	1	38.30	0	0.00	38.25	1	972	0.10%
2024/01/25	4	38.85	0	0.00	38.60	4	973	0.41%
2024/01/18	2	39.00	0	0.00	38.90	2	980	0.20%
2024/01/17	5	39.35	0	0.00	39.20	5	978	0.51%
2024/01/16	0	0.00	2.1	40.70	40.65	-2.1	966	-0.22%
2024/01/09	0	0.00	1	41.00	40.90	-1	945	-0.11%
2024/01/03	2	41.58	1	41.55	41.50	1	960	0.10%
2023/12/29	0	0.00	2	42.60	42.75	-2	946	-0.21%
2023/12/28	0	0.00	1	42.80	42.55	-1	941	-0.11%
2023/12/26	1	42.90	0	0.00	42.15	1	914	0.11%
2023/12/25	2	41.70	0	0.00	41.70	2	888	0.23%
2023/12/21	4	40.15	0	0.00	40.05	4	893	0.45%
2023/12/19	1	40.20	0	0.00	40.40	1	927	0.11%
2023/12/18	0	0.00	1	41.95	40.70	-1	942	-0.11%
2023/12/14	1	41.85	0	0.00	41.85	1	946	0.11%
2023/12/12	0	0.00	3	43.38	43.00	-3	939	-0.32%
2023/12/11	1	42.20	0	0.00	41.80	1	924	0.11%
2023/12/07	0	0.00	2	43.05	42.40	-2	945	-0.21%
2023/12/06	1	41.95	4	42.55	41.95	-3	932	-0.32%
2023/12/05	6	42.40	2	42.95	42.95	4	911	0.44%
2023/12/04	1	41.30	0	41.45	41.05	1	870	0.11%
2023/12/01	0	0.00	0.6	41.80	41.40	-0.6	872	-0.07%
2023/11/30	1.6	41.60	1	41.55	41.60	0.6	860	0.07%
2023/11/22	1	40.10	0	0.00	39.95	1	877	0.11%
2023/11/20	1	39.95	0	0.00	40.15	1	903	0.11%
2023/11/16	0	0.00	6	39.50	39.80	-6	936	-0.64%
2023/11/14	0	39.65	0	0.00	39.55	0	944	0.00%
2023/11/09	30	36.70	0	0.00	36.60	30	940	3.19%
2023/11/06	0	0.00	7	36.98	37.10	-7	1,052	-0.66%
2023/11/03	7	36.25	0	0.00	36.15	7	1,070	0.65%
2023/10/31	31	36.65	0	0.00	35.85	31	1,391	2.23%
2023/10/26	1	37.50	0	0.00	37.75	1	1,514	0.07%
2023/10/18	1	38.50	0	0.00	37.10	1	1,666	0.06%
2023/10/17	0	0.00	1	39.44	38.60	-1	1,661	-0.06%
2023/10/11	1	40.55	1	40.35	40.30	0	2,023	0.00%
2023/09/25	0	0.00	1	41.00	42.00	-1	3,034	-0.03%
2023/09/21	4	40.18	0	0.00	40.10	4	3,291	0.12%
2023/09/19	1	41.90	0	0.00	41.70	1	3,478	0.03%
2023/09/14	0	0.00	1	42.80	42.65	-1	4,076	-0.02%
2023/09/12	1	41.10	1	41.55	40.90	0	4,321	0.00%
2023/09/11	58	42.30	0	0.00	41.55	58	4,405	1.32%
2023/09/07	1	41.90	0	0.00	41.80	1	4,742	0.02%
2023/09/06	0	0.00	3	42.55	42.25	-3	5,167	-0.06%
2023/09/05	2	41.73	3	42.35	42.20	-1	5,602	-0.02%
2023/09/01	0	0.00	6	42.10	41.90	-6	6,450	-0.09%
2023/08/30	1	41.10	0	0.00	42.20	1	6,553	0.02%
2023/08/29	0	0.00	1	41.15	41.20	-1	6,608	-0.02%
2023/08/28	0	41.70	0	0.00	40.90	0	6,622	0.00%
2023/08/25	1	41.90	0	0.00	42.55	1	6,607	0.02%
2023/08/24	5	42.69	5	42.99	42.45	0	6,616	0.00%
2023/08/23	0	0.00	6	44.68	42.80	-6	6,624	-0.09%
2023/08/18	1	46.05	1	46.30	45.35	0	6,671	0.00%
2023/08/16	0	0.00	8	43.64	43.95	-8	6,699	-0.12%
2023/08/15	4	43.13	0	0.00	43.40	4	6,719	0.06%
2023/08/14	16	42.75	4	42.58	42.10	12	6,740	0.18%
2023/08/11	7	44.05	0	0.00	43.80	7	6,731	0.10%
2023/08/10	2	46.03	1	46.00	45.25	1	6,726	0.02%
2023/08/09	6	47.23	6	47.01	47.10	0	6,736	0.00%
2023/08/08	35	47.92	36	47.60	47.15	-1	6,750	-0.01%
2023/08/07	9	50.59	5	50.47	51.50	4	6,697	0.06%
2023/08/04	12	49.31	11	48.80	50.30	1	6,660	0.02%
2023/08/02	18	47.68	14	45.93	46.25	4	6,868	0.06%
2023/08/01	0	0.00	22	48.57	49.05	-22	6,836	-0.32%
2023/07/31	6	48.11	0	0.00	47.70	6	6,823	0.09%
2023/07/28	2	47.63	0	0.00	47.65	2	6,811	0.03%
2023/07/27	0	0.00	1	47.15	47.70	-1	6,836	-0.01%
2023/07/26	1	46.85	1	46.75	46.25	0	6,882	0.00%
2023/07/25	18	46.36	0	0.00	46.35	18	6,893	0.26%
2023/07/24	3	47.13	2	47.70	46.10	1	6,906	0.01%
2023/07/21	1	48.50	0	0.00	48.95	1	6,910	0.01%
2023/07/20	0	0.00	1	48.55	48.45	-1	6,972	-0.01%
2023/07/19	0.1	49.17	2	48.90	48.50	-1.9	6,991	-0.03%
2023/07/18	18.2	50.62	18	50.59	49.10	0.2	7,064	0.00%
2023/07/17	41	52.17	7	51.47	52.50	34	7,043	0.48%
2023/07/14	3	48.90	0	0.00	48.65	3	6,975	0.04%
2023/07/13	2	49.13	0	0.00	48.30	2	7,039	0.03%
2023/07/12	18	48.45	13	48.41	48.30	5	7,101	0.07%
2023/07/11	16	50.43	1	50.00	49.60	15	7,190	0.21%
2023/07/10	26	51.05	19	51.48	50.10	7	7,562	0.09%
2023/07/07	9	53.20	6.1	53.28	52.80	2.9	7,906	0.04%
2023/07/06	12.1	54.36	51	54.64	53.90	-38.9	7,947	-0.49%
2023/07/05	4	56.35	8.1	56.35	56.20	-4.1	7,914	-0.05%
2023/07/04	3	55.50	0	0.00	55.50	3	7,863	0.04%
2023/07/03	4	54.70	7.1	55.01	55.30	-3.1	7,827	-0.04%
2023/06/30	55	54.35	12	54.71	54.80	43	7,702	0.56%
2023/06/29	5	53.38	4	53.08	54.00	1	7,626	0.01%
2023/06/27	7	50.18	8	51.14	50.80	-1	7,528	-0.01%
2023/06/26	5	53.28	5	53.26	52.10	0	7,474	0.00%
2023/06/21	34	54.41	12	54.60	53.10	22	7,485	0.29%
2023/06/20	1.2	51.43	0	0.00	52.10	1.2	7,217	0.02%
2023/06/16	6	51.10	1	51.20	50.30	5	7,552	0.07%
2023/06/15	0	0.00	4	51.48	51.10	-4	7,942	-0.05%
2023/06/14	5	51.12	0	0.00	51.10	5	8,305	0.06%
2023/06/13	3	51.83	25.5	51.23	51.70	-22.5	8,705	-0.26%
2023/06/12	26.5	50.82	17.3	51.21	50.00	9.2	8,992	0.10%
2023/06/09	31	49.98	52	50.14	50.30	-21	8,648	-0.24%
2023/06/08	20	47.93	16	47.98	47.00	4	8,358	0.05%
2023/06/07	111	47.49	110	47.68	47.35	1	8,240	0.01%	大買/大賣/
2023/06/06	0	0.00	1	46.50	46.50	-1	7,867	-0.01%
2023/06/05	1	42.00	1.1	42.26	42.30	-0.1	7,948	0.00%
2023/06/02	4	42.01	16.1	42.03	41.80	-12.1	8,028	-0.15%
2023/06/01	0.1	40.10	0	0.00	40.80	0.1	8,148	0.00%
2023/05/31	0	0.00	1	40.05	39.85	-1	8,317	-0.01%
2023/05/30	1	39.65	0	0.00	39.85	1	8,707	0.01%
2023/05/29	3	40.15	0	0.00	40.20	3	8,825	0.03%
2023/05/26	7	39.77	0	0.00	39.55	7	9,011	0.08%
2023/05/25	1	41.10	1	41.30	40.90	0	9,190	0.00%
2023/05/22	3	41.68	6	42.10	42.20	-3	10,526	-0.03%
2023/05/19	0.1	41.70	0	0.00	40.60	0.1	10,681	0.00%
2023/05/18	5	41.66	1	41.25	41.30	4	10,949	0.04%
2023/05/17	1	41.20	0	0.00	40.90	1	11,224	0.01%
2023/05/16	4	41.41	4	41.31	40.95	0	11,282	0.00%
2023/05/15	10	41.20	7	41.06	41.20	3	11,383	0.03%
2023/05/12	8	41.83	15	41.89	42.20	-7	11,554	-0.06%
2023/05/11	9	42.28	6	42.38	41.70	3	11,677	0.03%
2023/05/10	13	43.83	10	43.79	43.55	3	11,757	0.03%
2023/05/09	17	46.73	19	46.41	44.90	-2	11,756	-0.02%
2023/05/08	1	44.20	11	44.16	44.35	-10	11,527	-0.09%
2023/05/05	15.1	43.84	8	43.65	43.70	7.1	11,622	0.06%
2023/05/04	6	43.55	6	43.75	44.30	0	11,743	0.00%
2023/05/03	4	43.95	5	43.84	43.50	-1	11,950	-0.01%
2023/05/02	11	44.58	19.5	43.91	44.45	-8.5	12,344	-0.07%
2023/04/28	2	42.35	0	0.00	42.50	2	12,607	0.02%
2023/04/27	4	41.89	4	42.06	41.85	0	12,749	0.00%
2023/04/26	4.5	41.37	5	41.60	41.60	-0.5	12,781	0.00%
2023/04/25	24	43.16	17	42.46	42.25	7	12,856	0.05%
2023/04/24	1	44.40	2	44.20	44.55	-1	12,831	-0.01%
2023/04/21	17	44.39	20	44.74	43.60	-3	12,990	-0.02%
2023/04/20	14	47.47	4	47.28	46.15	10	13,054	0.08%
2023/04/19	0	0.00	0	48.35	48.30	0	13,098	0.00%
2023/04/18	5	48.87	13	48.22	48.10	-8	13,164	-0.06%
2023/04/17	5	48.81	9	48.84	48.00	-4	13,312	-0.03%
2023/04/14	6	48.44	14	49.50	48.10	-8	13,750	-0.06%
2023/04/13	25.2	50.17	79	50.58	49.00	-53.8	13,755	-0.39%
2023/04/12	99	50.14	39	49.85	50.60	60	13,382	0.45%
2023/04/11	15	46.91	8	46.87	46.75	7	12,957	0.05%
2023/04/10	3	47.23	2	47.60	47.65	1	12,977	0.01%
2023/04/07	12	47.48	14	47.58	47.20	-2	13,058	-0.02%
2023/04/06	0	0.00	4	46.46	46.25	-4	13,022	-0.03%
2023/03/31	1	45.90	2	46.33	46.00	-1	13,146	-0.01%
2023/03/30	0	0.00	1	45.95	45.85	-1	13,225	-0.01%
2023/03/29	8	45.64	26	46.03	45.35	-18	13,310	-0.14%
2023/03/28	4	45.59	3	45.98	46.15	1	13,502	0.01%
2023/03/27	6	45.85	4	46.25	45.75	2	13,565	0.01%
2023/03/24	29	45.84	11	45.67	45.50	18	13,746	0.13%
2023/03/23	10	47.27	64	47.19	46.70	-54	14,235	-0.38%
2023/03/22	20	47.71	12	48.15	47.70	8	14,548	0.05%
2023/03/21	25	47.88	19.1	48.23	47.35	5.9	14,637	0.04%
2023/03/20	100.1	47.59	41	46.97	47.70	59.1	14,422	0.41%
2023/03/17	18	45.65	22	45.60	45.55	-4	14,151	-0.03%
2023/03/16	35	44.55	16.1	43.35	43.15	19	13,864	0.14%
2023/03/15	25.1	46.07	32	46.26	44.80	-7	13,872	-0.05%
2023/03/14	20	42.85	11	43.10	42.90	9	13,523	0.07%
2023/03/13	23	42.62	20	43.05	43.00	3	13,860	0.02%
2023/03/10	20	43.97	23	43.82	43.75	-3	14,225	-0.02%
2023/03/09	5	44.67	18.6	43.86	43.45	-13.6	14,343	-0.09%
2023/03/08	12	44.98	13	45.19	45.20	-1	14,704	-0.01%
2023/03/07	16	45.38	10	45.47	45.35	6	14,953	0.04%
2023/03/06	18.6	44.41	18	44.75	45.35	0.6	15,024	0.00%
2023/03/03	6	43.55	22	43.79	43.85	-16	14,898	-0.11%
2023/03/02	31	44.20	45	43.95	42.85	-14	14,781	-0.09%
2023/03/01	11	43.08	9	43.21	43.60	2	14,420	0.01%
2023/02/24	32	42.49	25	42.64	42.90	7	14,315	0.05%
2023/02/23	14	43.06	47	42.97	43.10	-33	14,202	-0.23%
2023/02/22	53	42.69	53	42.71	43.30	0	14,043	0.00%
2023/02/21	47	42.46	45.1	43.00	41.75	2	13,598	0.01%
2023/02/20	52.1	41.37	19.1	40.84	41.40	32.9	13,096	0.25%
2023/02/17	21	39.55	25	39.63	39.90	-4	12,905	-0.03%
2023/02/16	20	39.55	11	39.43	40.50	9	12,807	0.07%
2023/02/15	2	38.63	7	38.65	38.80	-5	12,600	-0.04%
2023/02/14	2	36.55	2	37.50	37.00	0	12,422	0.00%
2023/02/13	12	36.71	8	36.76	36.50	4	12,420	0.03%
2023/02/10	18	39.26	16	39.62	38.55	2	12,564	0.02%
2023/02/09	11	38.35	16	38.58	38.60	-5	12,748	-0.04%
2023/02/08	20	39.17	20	39.57	38.50	0	12,811	0.00%
2023/02/07	8	39.32	12	39.54	39.60	-4	12,781	-0.03%
2023/02/06	2	38.56	3	39.00	39.25	-1	12,779	-0.01%
2023/02/03	8	39.15	3	39.50	38.50	5	12,727	0.04%
2023/02/02	14	39.73	12	39.82	39.90	2	12,609	0.02%
2023/02/01	13	40.10	14	41.15	39.85	-1	12,472	-0.01%
2023/01/31	41	40.33	17	40.84	41.20	24	12,257	0.20%
2023/01/30	24	38.17	24	38.57	39.10	0	11,844	0.00%
2023/01/17	5	36.35	3	36.47	36.40	2	11,549	0.02%
2023/01/16	8	34.19	8	34.48	34.60	0	11,418	0.00%
2023/01/13	26	35.63	27	34.82	34.35	-1	11,423	-0.01%
2023/01/12	1	36.30	0	0.00	36.15	1	11,390	0.01%
2023/01/11	27	36.70	44	36.91	36.20	-17	11,389	-0.15%
2023/01/10	22	37.56	12	37.35	37.00	10	11,213	0.09%
2023/01/09	9	36.91	5	37.14	37.45	4	11,059	0.04%
2023/01/06	9	35.72	10	36.01	36.75	-1	10,943	-0.01%
2023/01/05	4	36.85	0	0.00	36.30	4	10,843	0.04%
2023/01/04	33	37.33	36	36.96	37.20	-3	10,622	-0.03%
2023/01/03	5	33.46	11.4	34.45	35.10	-6.4	10,104	-0.06%
2022/12/30	24	34.23	26	34.08	33.45	-2	9,948	-0.02%
2022/12/29	14	34.34	10	34.55	34.35	4	9,931	0.04%
2022/12/28	22	35.94	18	35.64	35.00	4	9,959	0.04%
2022/12/27	1	36.10	1	36.80	36.70	0	9,988	0.00%
2022/12/26	8	35.63	9	35.89	36.15	-1	9,992	-0.01%
2022/12/23	12	35.86	12	36.09	36.05	0	9,966	0.00%
2022/12/22	1	34.00	10	34.52	34.50	-9	9,874	-0.09%
2022/12/21	16	34.48	7	33.93	33.80	9	9,800	0.09%
2022/12/20	3	36.28	1	34.20	34.20	2	9,769	0.02%
2022/12/19	3	36.88	3	37.15	35.90	0	9,585	0.00%
2022/12/16	31	38.20	53	38.02	37.00	-22	9,527	-0.23%
2022/12/15	15.4	38.59	9	38.97	39.00	6.4	9,295	0.07%
2022/12/14	24	37.48	13	37.04	37.75	11	8,711	0.13%
2022/12/13	5	34.29	6	34.81	34.35	-1	8,350	-0.01%
2022/12/12	24	34.54	28	34.69	34.10	-4	8,104	-0.05%
2022/12/09	32	33.62	25.1	33.89	34.80	6.9	8,101	0.09%
2022/12/08	11	33.80	10	34.08	34.80	1	7,933	0.01%
2022/12/07	7	34.89	9	35.11	34.45	-2	8,029	-0.02%
2022/12/06	30	34.48	29	34.67	33.90	1	7,813	0.01%
2022/12/05	16	34.52	11	34.65	35.00	5	7,827	0.06%
2022/12/02	99	33.48	91	33.53	34.40	8	7,489	0.11%
2022/12/01	2	32.05	3.1	32.35	33.25	-1.1	6,982	-0.02%
2022/11/30	42	30.57	49	30.79	30.25	-7	6,673	-0.10%
2022/11/29	2.1	28.60	2	28.80	29.25	0.1	6,178	0.00%
2022/11/28	2	27.73	1	27.99	27.70	1	5,838	0.02%
2022/11/21	3	25.78	2	26.38	25.55	1	5,635	0.02%
2022/11/16	0	0.00	7	24.84	24.60	-7	5,432	-0.13%
2022/11/15	0	0.00	2	25.10	24.80	-2	5,401	-0.04%
2022/11/14	1	26.50	7	25.91	26.35	-6	5,315	-0.11%
2022/11/11	4	25.79	2	25.60	25.35	2	5,212	0.04%
2022/11/10	3	25.82	2	25.38	25.85	1	5,116	0.02%
2022/11/09	0	0.00	11	26.45	26.10	-11	4,983	-0.22%
2022/11/08	38	27.27	25	26.64	26.50	13	4,905	0.26%
2022/11/07	17	27.06	49	26.77	26.65	-32	4,624	-0.69%
2022/11/04	1	24.55	5	26.35	26.65	-4	4,221	-0.09%
2022/11/03	1	24.70	1	25.00	24.25	0	4,008	0.00%
2022/11/02	47	24.24	6	24.47	24.25	41	3,901	1.05%
2022/11/01	1	23.35	1	23.50	23.40	0	3,829	0.00%
2022/10/24	0	0.00	1	23.20	22.90	-1	3,705	-0.03%
2022/10/21	7	23.88	5	23.72	23.55	2	3,658	0.05%
2022/10/20	1	23.55	1	23.75	23.55	0	3,562	0.00%
2022/10/19	2	23.95	2	24.05	22.90	0	3,458	0.00%
2022/10/14	4	22.53	3	22.70	22.45	1	3,346	0.03%
2022/10/12	0	0.00	3	22.15	22.30	-3	3,236	-0.09%
2022/10/07	5	25.41	0	0.00	25.25	5	3,149	0.16%
2022/10/06	0	0.00	2	26.05	25.75	-2	3,112	-0.06%
2022/10/05	3	25.62	0	0.00	25.30	3	3,038	0.10%
2022/10/03	9	25.42	15	25.63	25.40	-6	2,770	-0.22%
2022/09/30	1	23.60	3	23.50	24.00	-2	2,588	-0.08%
2022/09/29	2	22.63	0	0.00	23.05	2	2,491	0.08%
2022/09/27	1	23.05	0	0.00	23.45	1	2,338	0.04%
2022/09/26	17	25.43	11	25.50	25.00	6	2,244	0.27%
2022/09/23	14	25.38	15	25.52	25.45	-1	2,179	-0.05%
2022/09/21	32	24.92	1	24.75	24.30	31	2,035	1.52%
2022/09/20	1	25.55	32	25.61	25.50	-31	1,990	-1.56%
2022/09/19	2	25.00	3	25.13	24.90	-1	1,926	-0.05%
2022/09/16	1	26.25	0	0.00	26.40	1	1,861	0.05%
2022/09/15	2	27.40	0	0.00	27.15	2	1,727	0.12%
2022/09/14	18	26.90	20	27.04	27.95	-2	1,591	-0.13%
2022/09/13	18	25.80	18	26.08	26.60	0	1,314	0.00%
2022/09/12	3	25.07	2	25.63	24.40	1	1,015	0.10%
2022/09/06	0	0.00	1	22.30	21.10	-1	699	-0.14%
2022/09/05	0	0.00	2	23.30	22.70	-2	668	-0.30%
2022/09/01	3	23.22	1	23.30	22.40	2	571	0.35%
2022/08/30	2	21.85	4	22.10	21.70	-2	482	-0.41%
2022/08/29	0	0.00	0	21.55	21.55	0	454	0.00%
2022/08/26	2	21.15	2	21.25	21.35	0	422	0.00%
2022/08/25	1	20.20	1	20.55	20.30	0	360	0.00%
2022/08/22	0	19.10	0	0.00	19.10	0	332	0.01%
2022/08/19	0	0.00	12	18.63	19.60	-12	313	-3.83%
2022/08/15	7	17.59	0	0.00	17.60	7	249	2.80%
2022/08/12	5	17.90	0	0.00	17.90	5	258	1.94%
2022/07/29	0	0.00	5	18.22	18.20	-5	333	-1.50%
2022/06/27	1	18.30	1	18.55	18.30	0	386	0.00%
2022/05/23	0	0.00	8	19.60	19.90	-8	434	-1.84%
2022/05/09	8	17.53	0	0.00	17.10	8	415	1.93%
2022/04/29	5	18.45	0	0.00	18.30	5	420	1.19%
2022/04/11	0	0.00	15	21.02	21.05	-15	472	-3.18%
2022/03/25	0	22.55	0	0.00	22.25	0	504	0.00%
2022/03/23	0	22.70	0	0.00	21.85	0	509	0.00%
2022/03/17	0	0.00	5	21.45	21.50	-5	522	-0.96%
2022/03/11	10	21.10	10	21.10	21.10	0	529	0.00%
2022/03/10	10	21.48	0	0.00	21.30	10	527	1.90%
2022/02/22	0	0.00	1	22.60	22.80	-1	623	-0.16%
2022/02/15	5	23.25	0	0.00	22.95	5	762	0.66%
2022/02/14	1	23.10	0	0.00	23.45	1	752	0.13%
2022/02/10	0	0.00	1	23.15	23.05	-1	772	-0.13%
2022/02/08	0	0.00	2	22.30	22.10	-2	775	-0.26%
2022/02/07	0	0.00	5	21.50	21.70	-5	789	-0.63%
2022/01/12	5	21.65	5	21.85	21.95	0	949	0.00%
2022/01/11	12	22.20	11	22.49	21.90	1	943	0.11%
2022/01/07	2	22.05	7	21.39	21.45	-5	918	-0.54%
2022/01/04	0	0.00	5	22.30	22.30	-5	915	-0.55%
2022/01/03	0	0.00	10	22.30	22.35	-10	918	-1.09%
2021/12/30	5	22.35	5	22.60	22.80	0	910	0.00%
2021/12/29	3	22.35	9	22.48	22.30	-6	913	-0.66%
2021/12/27	8	22.61	2	22.70	22.70	6	917	0.65%
2021/12/24	5	22.35	5	22.30	22.20	0	921	0.00%
2021/12/21	0	0.00	5	22.50	22.35	-5	940	-0.53%
2021/12/17	5	22.20	5	22.15	22.10	0	942	0.00%
2021/12/14	6	22.25	12	21.99	21.95	-6	979	-0.61%
2021/12/13	5	22.35	5	22.40	22.40	0	986	0.00%
2021/12/10	5	22.50	0	0.00	22.50	5	999	0.50%
2021/12/09	0	0.00	10	23.10	23.05	-10	997	-1.00%
2021/12/08	6	23.05	8	23.01	23.10	-2	1,006	-0.20%
2021/12/07	4	23.01	5	23.01	23.00	-1	1,008	-0.10%
2021/12/06	7	23.00	6	23.10	23.05	1	1,005	0.10%
2021/12/03	1	23.20	0	0.00	23.15	1	1,012	0.10%
2021/12/02	9	23.16	0	0.00	22.95	9	1,014	0.89%
2021/12/01	6	22.81	7	23.41	23.45	-1	1,003	-0.10%
2021/11/30	6	23.30	5	23.76	23.35	1	995	0.10%
2021/11/29	2	23.28	0	0.00	23.30	2	992	0.20%
2021/11/26	5	24.75	0.1	24.30	24.20	4.9	981	0.50%
2021/11/25	4	25.25	0	0.00	25.15	4	967	0.41%
2021/11/24	5	25.30	0	0.00	26.20	5	955	0.52%
2021/11/23	2	25.08	0	0.00	25.30	2	937	0.21%
2021/11/22	1	25.30	0	0.00	25.30	1	929	0.11%
2021/11/19	11	25.08	0	0.00	24.80	11	933	1.18%
2021/11/18	0	0.00	4	25.46	25.40	-4	923	-0.43%
2021/11/17	3	26.27	0	0.00	26.10	3	909	0.33%
2021/11/16	4.1	26.51	0.1	26.10	26.95	4	875	0.46%
2021/11/12	5	24.05	0	0.00	24.10	5	796	0.63%
2021/11/11	4	24.70	0	0.00	24.25	4	790	0.51%
2021/11/10	0	0.00	7	24.65	24.85	-7	784	-0.89%
2021/11/09	3	24.77	2	24.58	25.00	1	783	0.13%
2021/11/08	7	24.30	0	0.00	24.45	7	762	0.92%
2021/11/04	2	24.55	8	24.08	24.10	-6	760	-0.79%
2021/11/01	6	24.59	0	0.00	24.20	6	709	0.85%
2021/10/29	4	24.21	2	24.33	24.50	2	690	0.29%
2021/10/28	0	0.00	0.1	24.00	24.00	-0.1	612	-0.02%
2021/09/15	0	0.00	3	23.68	24.00	-3	1,537	-0.20%
2021/09/13	0	0.00	2	23.10	22.95	-2	1,537	-0.13%
2021/09/10	0	0.00	3	22.45	22.00	-3	1,556	-0.19%
2021/09/08	6	21.60	0	0.00	21.00	6	1,582	0.38%
2021/09/07	1	22.55	0	0.00	22.45	1	1,604	0.06%
2021/08/24	1	21.80	1	21.20	21.30	0	1,698	0.00%
2021/08/11	3	22.00	0	0.00	22.25	3	1,989	0.15%
2021/08/06	2	23.30	0	0.00	23.00	2	2,066	0.10%
2021/08/03	0	0.00	5	23.45	23.15	-5	2,189	-0.23%
2021/08/02	5	23.00	0	0.00	23.00	5	2,203	0.23%
2021/07/28	2	23.45	2	23.65	23.45	0	2,301	0.00%
2021/07/27	0	0.00	2	24.90	24.10	-2	2,342	-0.09%
2021/07/22	0	0.00	2	25.85	25.70	-2	2,416	-0.08%
2021/07/19	2	27.90	1	27.50	26.50	1	2,415	0.04%
2021/07/16	1	26.00	6	25.83	25.50	-5	2,374	-0.21%
2021/07/15	0	0.00	2	25.25	25.50	-2	2,398	-0.08%
2021/07/14	6.1	26.22	3	25.72	25.90	3.1	2,393	0.13%
2021/07/13	1	26.15	0	0.00	26.15	1	2,265	0.04%
2021/07/09	0	0.00	0	23.10	23.00	0	2,239	0.00%
2021/07/06	1	22.90	0	0.00	22.70	1	2,594	0.04%
2021/06/21	0	0.00	1	22.20	21.80	-1	4,221	-0.02%
2021/06/09	1	23.30	2	23.13	22.65	-1	4,544	-0.02%
2021/05/25	5	22.85	5	23.00	22.80	0	4,719	0.00%
2021/05/24	2	22.85	10	22.48	22.60	-8	4,726	-0.17%
2021/05/19	1	20.95	0	0.00	22.25	1	4,753	0.02%
2021/05/14	1	20.86	0	0.00	20.50	1	4,678	0.02%
2021/05/11	0	25.60	0	0.00	24.15	0	4,571	0.00%
2021/05/06	2	27.07	0	0.00	26.20	2	4,480	0.04%
2021/05/05	0	0.00	1	26.15	25.30	-1	4,401	-0.02%
2021/05/04	3	26.15	1	25.05	25.35	2	4,372	0.05%
2021/05/03	0	0.00	2	27.90	27.10	-2	4,317	-0.05%
2021/04/29	0	0.00	20	29.85	29.75	-20	4,254	-0.47%
2021/04/28	0	0.00	1	30.50	30.30	-1	4,224	-0.02%
2021/04/26	2	31.50	0	0.00	30.85	2	4,198	0.05%
2021/04/21	2	32.55	2	33.85	33.70	0	4,095	0.00%
2021/04/15	1	32.50	1	32.15	33.05	0	3,971	0.00%
2021/04/14	1	32.50	1	31.75	32.05	0	3,856	0.00%
2021/04/13	21	34.01	1	34.70	33.25	20	3,771	0.53%
2021/04/12	3	34.57	2	34.18	33.65	1	3,692	0.03%
2021/04/09	1	33.00	2	34.25	33.15	-1	3,596	-0.03%
2021/04/08	10	31.00	0.2	31.30	31.40	9.9	3,318	0.30%
2021/04/07	0	0.00	2	30.85	30.80	-2	3,286	-0.06%
2021/04/06	17	29.72	20	29.55	31.45	-3	3,194	-0.09%
2021/04/01	10	28.09	7	28.29	29.45	3	2,550	0.12%
2021/03/31	5	25.57	7	25.73	26.80	-2	2,602	-0.08%
2021/03/30	0	0.00	2	24.40	24.40	-2	2,664	-0.08%
2021/03/24	0	0.00	2	23.70	23.55	-2	2,664	-0.08%
2021/03/23	2	23.45	0	0.00	23.45	2	2,699	0.07%
2021/03/22	1	23.85	1	24.50	23.70	0	2,722	0.00%
2021/03/19	4	23.83	3	22.80	22.70	1	2,605	0.04%
2021/03/18	10	22.93	11	23.15	24.30	-1	2,541	-0.04%
2021/03/17	0	0.00	11	23.19	22.80	-11	2,486	-0.44%
2021/03/16	11	22.99	0	0.00	22.80	11	2,474	0.44%
2021/03/12	11	22.98	10	23.10	22.70	1	2,526	0.04%
2021/03/05	0	0.00	10	22.65	22.05	-10	2,489	-0.40%
2021/03/04	5	22.65	0	0.00	22.50	5	2,455	0.20%
2021/03/03	5	22.25	0	0.00	22.10	5	2,416	0.21%
2021/02/24	0	0.00	1	21.65	21.60	-1	2,520	-0.04%
2021/02/22	1	22.00	1	21.35	22.00	0	2,456	0.00%
2021/02/18	0	0.00	3	19.30	19.25	-3	2,348	-0.13%
2021/01/25	1	17.30	0	0.00	18.10	1	2,738	0.04%
2021/01/20	3	18.30	0	0.00	17.75	3	2,821	0.11%
2021/01/19	0	0.00	1	18.85	18.60	-1	2,845	-0.04%
2021/01/11	1	20.30	1	20.25	20.30	0	3,203	0.00%
2021/01/06	0	0.00	23	20.48	20.10	-23	4,040	-0.57%
2021/01/05	14	21.46	1	20.80	20.85	13	4,033	0.32%
2021/01/04	12	21.10	12	20.75	21.10	0	4,086	0.00%
2020/12/31	2	21.10	0	0.00	20.95	2	4,203	0.05%
2020/12/30	10	22.10	10	21.45	21.50	0	4,455	0.00%
2020/12/29	1	21.80	3	21.62	21.50	-2	4,472	-0.04%
2020/12/28	8	21.73	1	21.65	21.60	7	4,446	0.16%
2020/12/25	5	22.97	6	23.00	22.00	-1	4,422	-0.02%
2020/12/24	23	22.13	20	22.65	23.25	3	4,198	0.07%
2020/12/22	0	0.00	1	21.25	20.70	-1	4,248	-0.02%
2020/12/21	0	0.00	3	21.60	21.60	-3	4,622	-0.06%
2020/12/17	1.1	20.52	0	0.00	20.90	1.1	4,967	0.02%
2020/12/16	0	0.00	1	21.25	21.45	-1	4,938	-0.02%
2020/12/15	2.2	21.24	0	0.00	20.45	2.2	4,901	0.04%
2020/12/14	16	21.31	16	21.34	21.00	0	4,891	0.00%
2020/12/11	0.1	20.45	0	0.00	20.55	0.1	4,851	0.00%
2020/12/10	0.1	20.20	0	0.00	20.40	0.1	4,855	0.00%
2020/12/09	1.2	21.25	0	0.00	20.70	1.2	4,903	0.02%
2020/12/07	0.1	20.40	3	20.60	20.50	-3	4,931	-0.06%
2020/12/04	3	20.28	2	19.98	20.05	1	4,944	0.02%
2020/12/01	3	20.42	1	20.60	20.60	2	5,070	0.04%
2020/11/27	1	21.35	0	0.00	21.35	1	5,310	0.02%
2020/11/26	0.1	21.30	1	21.45	21.45	-0.9	5,496	-0.02%
2020/11/25	1	21.45	0	0.00	21.35	1	5,639	0.02%
2020/11/24	0	0.00	2	21.88	21.55	-2	5,691	-0.04%
2020/11/23	1	20.35	0	0.00	20.30	1	5,666	0.02%
2020/11/20	0	0.00	1.1	19.95	19.95	-1.1	5,759	-0.02%
2020/11/19	1	19.70	0	0.00	19.65	1	5,808	0.02%
2020/11/18	0	0.00	1	19.70	19.70	-1	5,892	-0.02%
2020/11/16	1	19.60	0	0.00	19.60	1	6,010	0.02%
2020/11/13	0	0.00	2	20.25	20.25	-2	6,030	-0.03%
2020/11/12	2	19.55	0	0.00	19.50	2	6,055	0.03%
2020/11/06	2	21.90	0	0.00	21.30	2	6,560	0.03%
2020/11/05	1	21.45	0	0.00	21.30	1	6,815	0.01%
2020/10/26	0	0.00	1	22.30	22.30	-1	6,765	-0.01%
2020/10/22	0	0.00	5	23.00	23.15	-5	6,763	-0.07%
2020/10/21	2	24.03	3	23.97	23.80	-1	6,726	-0.01%
2020/10/20	0	0.00	6	23.33	23.15	-6	6,628	-0.09%
2020/10/19	1	23.05	4	22.34	23.30	-3	6,588	-0.05%
2020/10/16	5	23.46	2	22.90	22.90	3	6,485	0.05%
2020/10/15	15	24.66	18	24.97	25.40	-3	6,321	-0.05%
2020/10/14	8	23.53	7	23.48	23.75	1	5,847	0.02%
2020/10/12	1	21.90	0	22.00	22.00	1	5,723	0.02%
2020/10/08	6	22.23	1	22.05	21.80	5	5,664	0.09%
2020/10/07	25	21.70	27	21.61	22.00	-2	5,628	-0.04%
2020/10/06	4	20.43	0	0.00	21.00	4	5,434	0.07%
2020/10/05	0.2	19.10	1	19.10	19.10	-0.8	5,379	-0.01%
2020/09/30	0	0.00	20	19.00	19.10	-20	5,382	-0.37%
2020/09/29	4	19.03	1	19.50	18.80	3	5,385	0.06%
2020/09/28	6	19.53	96	19.43	19.30	-90	5,390	-1.67%
2020/09/25	0	0.00	155	21.13	20.45	-155	5,358	-2.89%	大賣/鉅額交易
2020/09/24	45	22.48	15	22.18	22.70	30	5,331	0.56%
2020/09/23	43	21.76	67	22.03	22.20	-24	5,037	-0.48%
2020/09/22	15	20.20	45	19.64	20.20	-30	4,722	-0.64%
2020/09/18	5	19.15	2	19.55	19.20	3	4,680	0.06%
2020/09/17	2	19.10	2	19.00	19.05	0	4,670	0.00%
2020/09/16	0	0.00	20	19.10	18.95	-20	4,656	-0.43%
2020/09/15	13	19.14	0	0.00	18.85	13	4,636	0.28%
2020/09/14	0	0.00	35	18.90	19.25	-35	4,611	-0.76%
2020/09/11	0	0.00	0	19.00	19.15	0	4,552	0.00%
2020/09/10	29	20.27	10	20.70	19.95	19	4,504	0.42%
2020/09/09	0	0.00	31	19.75	19.95	-31	4,436	-0.70%
2020/09/08	0	0.00	10	19.65	19.65	-10	4,397	-0.23%
2020/09/04	0	0.00	5	19.30	19.30	-5	4,294	-0.12%
2020/09/03	0	0.00	18	20.33	19.80	-18	4,222	-0.43%
2020/09/02	20	20.46	49	19.30	20.20	-29	4,089	-0.71%
2020/09/01	0	0.00	2	19.50	19.40	-2	3,933	-0.05%
2020/08/31	2	20.53	0	0.00	21.20	2	3,742	0.05%
2020/08/28	6	17.82	7	19.19	19.35	-1	3,589	-0.03%
2020/08/26	1	17.60	12	17.44	17.45	-11	3,456	-0.32%
2020/08/25	6	15.95	1	15.65	16.10	5	3,351	0.15%
2020/08/24	5	15.44	6	15.58	15.65	-1	3,291	-0.03%
2020/08/20	10	14.10	5	14.50	14.65	5	3,125	0.16%
2020/08/19	3	14.90	1	15.00	14.50	2	3,043	0.07%
2020/08/17	45	15.26	15	15.05	15.00	30	2,925	1.03%
2020/08/14	34	14.76	34	14.36	14.80	0	2,802	0.00%
2020/08/13	32	15.35	57	14.41	14.20	-25	2,717	-0.92%
2020/08/12	44	14.51	38	14.21	15.10	6	2,551	0.24%
2020/08/11	17	13.55	1	13.85	13.85	16	2,260	0.71%
2020/08/06	0	0.00	10	12.00	11.95	-10	1,887	-0.53%
2020/08/03	0	0.00	15	11.55	11.80	-15	1,753	-0.86%
2020/07/31	10	11.85	0	0.00	11.70	10	1,745	0.57%
2020/07/30	15	11.73	0.1	11.60	11.65	14.9	1,697	0.88%
2020/07/28	0	0.00	22	10.80	10.65	-22	1,614	-1.36%
2020/07/27	0	0.00	21	11.11	11.10	-21	1,589	-1.32%
2020/07/23	8	12.20	0	0.00	11.50	8	1,520	0.53%
2020/07/17	5	12.50	11	12.13	11.40	-6	1,421	-0.42%
2020/07/16	41	12.58	0	0.00	12.65	41	1,358	3.02%
2020/07/09	1	11.70	1	11.65	11.65	0	1,022	0.00%
2020/07/08	0	0.00	2	11.70	11.40	-2	988	-0.20%
2020/07/07	2	11.83	0	0.00	11.95	2	942	0.21%
2020/07/06	1	11.90	2	11.63	12.10	-1	852	-0.12%
2020/07/03	10	11.04	10	11.04	11.00	0	748	0.00%
2020/07/02	0	0.00	2	10.05	10.50	-2	605	-0.33%
2020/07/01	0	0.00	5	9.05	9.59	-5	488	-1.02%
2020/06/30	10	8.95	5	8.70	8.72	5	433	1.15%
2020/06/03	0	0.00	0.4	9.18	9.12	-0.4	345	-0.11%
2020/05/15	1	7.81	1	7.91	8.03	0	231	0.00%
2020/05/08	0	0.00	7	7.88	7.80	-7	216	-3.23%
2020/03/19	8	5.13	0	0.00	5.16	8	388	2.06%
2020/03/13	2	6.57	0	0.00	6.59	2	365	0.55%
2020/02/03	2	7.60	2	7.65	7.84	0	401	0.00%
2020/01/06	0	0.00	11	8.16	8.07	-11	387	-2.84%
2019/12/30	0	0.00	20	8.69	8.57	-20	351	-5.68%
2019/12/27	42	9.15	2	8.99	8.84	40	336	11.90%
2019/12/04	0	0.00	2	7.98	8.05	-2	210	-0.95%
2019/11/27	2	7.61	0	0.00	7.54	2	191	1.05%
2019/11/26	2	7.59	2	7.64	7.64	0	192	0.00%
2019/11/25	0	0.00	2	7.74	7.68	-2	191	-1.04%
2019/11/11	2	7.59	0	0.00	7.55	2	186	1.07%
2019/11/08	0	0.00	2	7.70	7.59	-2	188	-1.06%
2019/11/06	2	7.55	0	0.00	7.55	2	189	1.06%
2019/09/27	0	0.00	7	8.05	7.82	-7	254	-2.75%
2019/09/25	2	7.48	0	0.00	7.48	2	237	0.84%
2019/09/23	1	7.48	0	0.00	7.47	1	242	0.41%
2019/09/10	1	7.50	0	0.00	7.53	1	243	0.41%
2019/09/05	0	0.00	1	7.65	7.61	-1	245	-0.41%
2019/09/04	0	0.00	1	7.52	7.52	-1	247	-0.40%
2019/08/28	0	0.00	1	7.43	7.43	-1	248	-0.40%
2019/08/23	0	0.00	1	7.57	7.55	-1	262	-0.38%
2019/08/21	2	7.48	0	0.00	7.53	2	274	0.73%
2019/08/20	1	7.41	1	7.49	7.45	0	285	0.00%
2019/08/15	1	7.56	0	0.00	7.52	1	323	0.31%
2019/08/14	0	0.00	1	7.67	7.70	-1	324	-0.31%
2019/08/13	1	7.56	0	0.00	7.58	1	324	0.31%
2019/08/08	0	0.00	2	7.70	7.69	-2	329	-0.61%
2019/08/05	2	7.61	0	0.00	7.62	2	345	0.58%
2019/07/31	0	0.00	1	7.84	7.87	-1	367	-0.27%
2019/07/26	0	0.00	4	7.95	7.91	-4	415	-0.96%
2019/07/25	0	0.00	7	7.83	8.00	-7	445	-1.57%
2019/07/24	4	7.87	0	0.00	7.84	4	491	0.81%
2019/07/23	6	7.85	6	7.90	7.91	0	678	0.00%
2019/07/22	0	0.00	4	7.66	7.80	-4	674	-0.59%
2019/07/19	4	7.61	2	7.67	7.60	2	674	0.30%
2019/06/14	2	8.00	0	0.00	7.95	2	1,805	0.11%
2019/06/13	2	7.97	2	8.05	8.04	0	1,802	0.00%
2019/06/03	0.2	8.25	0	0.00	8.24	0.2	1,784	0.01%
2019/05/31	0	0.00	0	9.17	8.30	0	1,781	0.00%
2019/05/30	0.2	8.36	0	0.00	8.34	0.2	1,774	0.01%
2019/05/28	0.2	8.33	0	0.00	8.32	0.2	1,765	0.01%
2019/05/27	0.3	8.33	0	0.00	8.30	0.3	1,757	0.02%
2019/05/24	0	8.22	4	8.18	8.21	-4	1,745	-0.23%
2019/05/16	2	7.83	0	0.00	7.83	2	1,686	0.12%
2019/05/09	0	0.00	2	7.99	7.80	-2	1,649	-0.12%
2019/05/07	1	8.17	0	0.00	8.01	1	1,630	0.06%
2019/05/06	2	8.11	0	0.00	7.97	2	1,618	0.12%
2019/05/03	1	8.11	6	8.17	8.26	-5	1,599	-0.31%
2019/04/29	15	7.95	7	7.97	7.96	8	1,485	0.54%
2019/04/26	0	0.00	1	8.83	8.83	-1	1,292	-0.08%
2019/04/25	6	9.81	0	0.00	9.81	6	1,284	0.47%
2019/04/24	1	11.00	0	0.00	10.90	1	1,276	0.08%
2019/04/23	0	0.00	1	11.20	11.00	-1	1,258	-0.08%
2019/04/22	5	10.90	0	0.00	10.85	5	1,236	0.40%
2019/04/19	7	10.98	8	11.13	10.80	-1	1,220	-0.08%
2019/04/18	4	11.28	10	11.27	10.90	-6	1,191	-0.50%
2019/04/17	7	12.11	2	12.65	11.75	5	1,118	0.45%
2019/04/16	1	11.90	1	11.80	11.70	0	948	0.00%
2019/04/15	2	11.55	2	11.65	11.60	0	935	0.00%
2019/04/12	3	12.22	3	11.55	11.55	0	916	0.00%
2019/04/11	0	0.00	4	12.00	12.00	-4	874	-0.46%
2019/04/10	0	0.00	2	11.80	11.55	-2	834	-0.24%
2019/04/09	8	11.69	6	11.54	11.50	2	798	0.25%
2019/04/08	2	12.20	1	12.55	12.10	1	755	0.13%
2019/04/03	10	12.10	7	12.17	12.10	3	711	0.42%
2019/04/02	9	12.24	11	12.30	12.30	-2	650	-0.31%
2019/04/01	1	11.85	0	0.00	11.95	1	443	0.23%
2019/03/29	6	10.00	53	10.90	10.90	-47	340	-13.80%
2019/03/28	0	0.00	2	9.74	9.93	-2	162	-1.23%
2019/03/27	0	9.03	0	0.00	9.03	0	100	0.00%
2019/03/21	0	0.00	1	8.90	9.30	-1	75	-1.33%
2019/03/15	8	8.76	0	0.00	8.74	8	75	10.58%
2019/03/14	2	8.75	0	0.00	8.80	2	76	2.60%
2019/03/11	1	8.76	1	8.85	8.75	0	88	0.00%
2019/03/06	0	0.00	1.1	8.64	8.70	-1.1	88	-1.20%
2019/03/04	0	0.00	1	8.63	8.62	-1	90	-1.11%
2019/02/27	5	8.56	0	0.00	8.63	5	90	5.59%
2019/01/08	0	0.00	1	8.52	8.50	-1	86	-1.15%
2019/01/02	1	8.70	0	0.00	8.62	1	98	1.01%
2018/12/27	0	0.00	1	8.90	8.94	-1	100	-1.00%
2018/12/25	1	8.80	1	8.72	8.74	0	100	0.00%
2018/12/18	0	0.00	1	9.15	9.08	-1	112	-0.89%
2018/12/14	1	9.00	0	0.00	9.00	1	110	0.91%
2018/12/05	0	0.00	10	9.28	9.14	-10	112	-8.88%
2018/10/19	0	0.00	0	8.10	8.14	0	119	-0.04%
2018/10/16	0	0.00	1	8.17	8.08	-1	121	-0.82%
2018/10/15	1	8.02	0	0.00	7.95	1	121	0.82%
2018/10/11	11	7.85	1	8.05	7.99	10	119	8.36%
2018/09/20	1	8.70	1	8.80	8.68	0	124	0.00%
2018/09/18	0	0.00	1	8.80	8.73	-1	126	-0.79%
2018/09/14	0	0.00	10	8.65	8.60	-10	122	-8.14%
2018/09/10	1	8.70	0	0.00	8.56	1	121	0.82%
2018/09/05	0	0.00	1	8.92	8.90	-1	122	-0.82%
2018/09/04	0	0.00	2	8.89	8.89	-2	122	-1.63%
2018/09/03	58	8.83	0	0.00	8.80	58	124	46.70%
2018/08/22	1	8.82	0	0.00	8.83	1	142	0.70%
2018/08/20	10	8.82	4	8.86	8.81	6	151	3.97%
2018/07/18	1	9.28	0	0.00	9.33	1	182	0.55%
2018/07/13	0.2	9.43	0	0.00	9.30	0.2	186	0.09%
2018/06/19	1	9.62	0	0.00	9.60	1	212	0.47%
2018/06/13	0	0.00	1	10.00	9.93	-1	217	-0.46%
2018/06/01	0	0.00	1	9.77	9.78	-1	244	-0.41%
2018/05/22	1	9.62	0	0.00	9.63	1	239	0.42%
2018/05/21	0	0.00	1	9.68	9.70	-1	241	-0.41%
2018/05/15	1	9.60	0	0.00	9.60	1	252	0.40%
2018/05/07	0	0.00	1	9.75	9.85	-1	265	-0.38%
2018/05/03	4	10.00	1	9.79	9.93	3	268	1.12%
2018/04/27	0	0.00	1	9.61	9.65	-1	259	-0.39%
2018/04/18	1	9.99	0	0.00	9.92	1	331	0.30%
2018/04/02	0	0.00	5	10.40	10.35	-5	357	-1.40%
2018/03/22	0	0.00	12	10.60	10.55	-12	389	-3.08%
2018/03/16	3	10.75	0	0.00	10.65	3	387	0.77%
2018/03/12	3	10.85	0	0.00	10.85	3	381	0.79%
2018/03/08	9	10.87	0	0.00	10.75	9	375	2.40%
2018/03/07	2	10.70	0	0.00	10.60	2	365	0.55%
2018/02/21	1	9.98	1	10.10	10.30	0	384	0.00%
2018/02/12	0	0.00	1	10.15	10.10	-1	393	-0.25%
2018/02/05	1	10.20	1	10.30	10.20	0	466	0.00%
2018/01/22	0	0.00	15	10.72	10.60	-15	507	-2.96%
2018/01/19	0	0.00	0	10.90	10.85	0	514	-0.01%
2018/01/18	0	0.00	0.1	10.80	10.80	-0.1	536	-0.02%
2018/01/17	0	0.00	1	10.90	10.90	-1	598	-0.17%
2018/01/16	1	11.05	0	0.00	10.95	1	599	0.17%
2018/01/15	0	0.00	1	11.20	11.20	-1	599	-0.17%
2018/01/12	16	11.40	0	0.00	11.15	16	593	2.70%
2018/01/10	1	10.40	1	10.90	10.80	0	542	0.00%
2018/01/09	0	0.00	0.1	10.25	10.30	-0.1	553	-0.02%
2018/01/08	0.1	10.40	0	0.00	10.45	0.1	614	0.02%