志信 (2611)-元富-成功券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.40
漲跌
▲2.75
漲幅
+9.95%
成交量
9,383張
產業
上市航運類股
232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

志信 (2611)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	1	29.45	6.1	29.84	30.40	-5.1	4,712	-0.11%
2024/04/26	4	27.65	5.4	27.60	27.65	-1.4	4,583	-0.03%
2024/04/24	0.1	25.05	1.2	25.13	25.15	-1.1	4,193	-0.03%
2024/04/23	2	24.75	0	0.00	24.70	2	4,157	0.05%
2024/04/22	2	25.40	3	25.23	24.50	-1	4,141	-0.02%
2024/04/19	1	24.60	4	24.45	24.60	-3	4,050	-0.07%
2024/04/18	0	0.00	1	24.70	24.70	-1	4,034	-0.02%
2024/04/17	3.9	24.70	18	24.19	24.60	-14.1	4,003	-0.35%
2024/04/16	15	23.19	0.3	23.10	23.20	14.7	3,915	0.38%
2024/04/11	1	23.75	0	0.00	23.60	1	4,491	0.02%
2024/04/10	5	23.80	0	0.00	23.70	5	4,730	0.11%
2024/04/09	10	24.12	0	0.00	24.00	10	4,726	0.21%
2024/03/27	1	23.30	0	0.00	23.35	1	4,740	0.02%
2024/03/26	0	0.00	1	23.45	23.20	-1	4,790	-0.02%
2024/03/25	0	0.00	1	23.85	23.80	-1	4,720	-0.02%
2024/03/21	7	24.63	6.2	25.01	24.35	0.8	4,675	0.02%
2024/03/20	5	24.44	4	24.88	24.70	1	4,576	0.02%
2024/03/19	6	24.65	2	25.28	24.75	4	4,482	0.09%
2024/03/18	4	24.49	4.1	24.59	24.35	-0.1	4,221	0.00%
2024/03/15	1.4	23.55	63.5	24.86	24.50	-62.1	3,899	-1.59%
2024/03/14	0	0.00	1	22.70	22.70	-1	3,454	-0.03%
2024/03/13	0	0.00	12	20.89	20.65	-12	3,496	-0.34%
2024/03/12	0	0.00	2	19.35	19.65	-2	3,423	-0.06%
2024/03/11	1	18.35	17	19.10	19.40	-16	3,704	-0.43%
2024/03/08	0	0.00	16	18.09	18.55	-16	3,826	-0.42%
2024/03/06	8.2	17.74	0	0.00	17.65	8.2	3,831	0.21%
2024/03/05	9	17.73	11	17.85	17.80	-2	3,818	-0.05%
2024/03/04	0	0.00	4	17.35	17.45	-4	3,789	-0.11%
2024/03/01	1	17.50	0.4	17.45	17.50	0.6	3,792	0.02%
2024/02/29	3	17.65	7	17.70	17.65	-4	3,792	-0.11%
2024/02/26	0	0.00	44	17.40	17.40	-44	3,759	-1.17%
2024/02/23	50	17.44	4	17.35	17.30	46	3,747	1.23%
2024/02/21	0	0.00	15.1	17.70	17.50	-15.1	3,696	-0.41%
2024/02/20	1	16.85	1	16.85	16.85	0	3,628	0.00%
2024/02/16	0	0.00	38	15.91	16.05	-38	3,606	-1.05%
2024/02/05	0.1	15.93	2	15.85	15.75	-1.9	3,638	-0.05%
2024/02/02	1.1	16.29	0	0.00	16.05	1.1	3,621	0.03%
2024/02/01	0	0.00	2	16.55	16.55	-2	3,594	-0.06%
2024/01/30	3	16.40	0	0.00	16.25	3	3,581	0.08%
2024/01/29	1	16.45	1	16.55	16.60	0	3,569	0.00%
2024/01/26	1	16.45	0	0.00	16.50	1	3,565	0.03%
2024/01/25	2	16.55	0	0.00	16.55	2	3,551	0.06%
2024/01/24	0	16.60	0	0.00	16.70	0	3,543	0.00%
2024/01/22	38	16.70	1	16.45	16.55	37	3,523	1.05%
2024/01/19	3	16.73	0	0.00	16.70	3	3,498	0.09%
2024/01/18	0.1	16.85	0	0.00	16.95	0.1	3,477	0.00%
2024/01/17	7	17.04	0	0.00	16.85	7	3,457	0.20%
2024/01/16	0	0.00	3	17.45	17.25	-3	3,434	-0.09%
2024/01/15	0	0.00	7	17.60	17.60	-7	3,405	-0.21%
2024/01/12	7	17.77	3	17.65	17.50	4	3,384	0.12%
2024/01/11	6	17.23	9	17.51	17.40	-3	3,320	-0.09%
2024/01/10	10	17.01	5	17.05	17.15	5	3,283	0.15%
2024/01/09	0	0.00	1	17.10	17.40	-1	3,243	-0.03%
2024/01/08	8	17.77	0	0.00	17.65	8	3,176	0.25%
2024/01/05	16	18.44	14	18.65	18.35	2	3,066	0.07%
2024/01/04	0	0.00	22	17.84	18.50	-22	2,534	-0.87%
2024/01/03	3	16.88	0	0.00	16.85	3	2,276	0.13%
2024/01/02	5	16.73	0	0.00	16.70	5	2,260	0.22%
2023/12/29	3	16.80	0	0.00	16.60	3	2,221	0.14%
2023/12/27	0	0.00	15	16.76	16.60	-15	2,179	-0.69%
2023/12/26	0	0.00	1	16.55	16.60	-1	2,147	-0.05%
2023/12/25	0.1	16.28	6	16.30	16.20	-5.9	2,130	-0.28%
2023/12/22	1	17.15	4	17.06	17.10	-3	2,074	-0.14%
2023/12/21	5	17.16	2	17.05	17.10	3	2,002	0.15%
2023/12/20	0	0.00	1	16.60	16.70	-1	1,914	-0.05%
2023/12/19	0	0.00	2	16.25	16.30	-2	1,885	-0.11%
2023/12/18	4	16.91	1	17.10	16.65	3	1,844	0.16%
2023/12/15	0	0.00	0	16.50	16.35	0	1,764	0.00%
2023/12/14	0	0.00	23	16.35	16.30	-23	1,750	-1.31%
2023/12/13	0	0.00	3	16.95	16.70	-3	1,718	-0.17%
2023/12/12	42	16.94	0	17.10	16.75	42	1,710	2.45%
2023/12/08	3	17.30	10	17.19	17.20	-7	1,628	-0.43%
2023/12/07	9	17.14	5	17.25	16.85	4	1,518	0.26%
2023/12/06	25	17.79	17	17.66	18.00	8	1,394	0.57%
2023/12/05	20	17.65	74	17.74	17.75	-54	1,007	-5.36%
2023/12/04	5	15.43	2	16.03	16.15	3	763	0.39%
2023/12/01	50.1	14.80	6	14.70	14.70	44.1	646	6.82%
2023/11/30	0	0.00	1	14.30	14.15	-1	596	-0.17%
2023/11/29	0	0.00	4	14.05	14.15	-4	587	-0.68%
2023/11/28	6.1	14.60	0	0.00	14.15	6.1	578	1.05%
2023/11/24	0	0.00	2	13.93	14.00	-2	545	-0.37%
2023/11/16	0	0.00	3	13.73	13.75	-3	513	-0.58%
2023/11/15	0	0.00	31.7	13.61	13.55	-31.7	531	-5.96%
2023/11/14	2	13.45	0	0.00	13.60	2	586	0.34%
2023/11/13	33	13.42	0	0.00	13.25	33	567	5.81%
2023/11/09	1	12.80	0	0.00	12.70	1	536	0.19%
2023/11/02	0.1	12.35	0	0.00	12.25	0.1	567	0.02%
2023/10/31	2	12.25	0	0.00	12.25	2	567	0.35%
2023/10/30	1	12.25	0	0.00	12.30	1	567	0.18%
2023/10/26	0	0.00	1	12.30	12.25	-1	576	-0.17%
2023/10/25	2	12.35	0	0.00	12.35	2	579	0.34%
2023/10/20	1	12.25	0	0.00	12.40	1	588	0.17%
2023/10/19	1	12.50	0	0.00	12.50	1	589	0.17%
2023/10/04	0	0.00	2	12.70	12.80	-2	607	-0.33%
2023/10/02	0.2	13.00	0	0.00	12.80	0.2	615	0.03%
2023/09/27	0.2	13.10	0	0.00	13.10	0.2	626	0.03%
2023/09/25	4.1	13.15	2	13.10	13.10	2.1	649	0.32%
2023/09/20	0.5	13.40	0	0.00	13.30	0.5	664	0.08%
2023/09/15	2	13.40	2	13.55	13.45	0	660	0.00%
2023/09/12	0	0.00	1	12.55	12.55	-1	639	-0.16%
2023/08/28	0	0.00	2	12.70	12.70	-2	982	-0.20%
2023/08/23	2.2	13.15	1	13.20	13.10	1.2	1,057	0.11%
2023/08/22	0	0.00	2	13.15	13.05	-2	1,097	-0.18%
2023/08/18	1	13.85	0	0.00	13.65	1	1,350	0.07%
2023/08/08	0	0.00	1.1	12.90	12.95	-1.1	1,249	-0.09%
2023/08/01	0	0.00	2	12.70	12.75	-2	1,248	-0.16%
2023/07/28	0	12.85	0	0.00	12.75	0	1,245	0.00%
2023/07/26	0	0.00	10	12.30	12.35	-10	1,240	-0.81%
2023/07/25	0	0.00	11	12.35	12.40	-11	1,240	-0.89%
2023/07/24	3	12.25	0	0.00	12.45	3	1,238	0.24%
2023/07/19	3	12.65	0	0.00	12.55	3	1,237	0.24%
2023/07/17	1	13.10	0	0.00	13.00	1	1,238	0.08%
2023/07/14	0	0.00	2	12.60	12.95	-2	1,234	-0.16%
2023/07/13	3	12.70	0	0.00	12.50	3	1,239	0.24%
2023/07/11	2	13.10	0	0.00	13.15	2	1,243	0.16%
2023/07/10	0	0.00	2	13.20	13.10	-2	1,242	-0.16%
2023/07/06	0	0.00	2	13.30	13.35	-2	1,241	-0.16%
2023/06/27	0.1	13.60	2	13.35	13.25	-1.9	1,215	-0.16%
2023/06/26	0	0.00	2	13.55	13.55	-2	1,215	-0.16%
2023/06/21	3	13.85	0	0.00	13.75	3	1,210	0.25%
2023/06/14	10.2	14.10	0	0.00	14.05	10.2	1,169	0.87%
2023/06/13	0	0.00	1	13.85	13.85	-1	1,161	-0.09%
2023/06/12	2	13.85	1	13.85	13.80	1	1,161	0.09%
2023/06/09	4	14.23	0	0.00	14.15	4	1,153	0.35%
2023/06/08	5	14.36	13	14.52	14.40	-8	1,135	-0.70%
2023/06/07	3	13.85	0	0.00	13.65	3	989	0.30%
2023/06/06	3	14.02	1	13.90	13.70	2	999	0.20%
2023/06/05	0	0.00	11	13.70	13.65	-11	1,004	-1.09%
2023/06/01	1	13.70	20	13.90	13.65	-19	1,020	-1.86%
2023/05/31	22	13.95	0	0.00	13.85	22	1,050	2.09%
2023/05/30	0.1	13.60	0	0.00	13.35	0.1	1,105	0.00%
2023/05/29	0	0.00	17	13.72	13.55	-17	1,166	-1.46%
2023/05/26	8	14.04	0	0.00	13.75	8	1,366	0.59%
2023/05/25	26	14.57	8	14.79	14.50	18	1,463	1.23%
2023/05/24	0	0.00	1.1	14.35	14.35	-1.1	1,268	-0.09%
2023/05/11	0	0.00	1	12.70	12.55	-1	1,236	-0.08%
2023/05/08	0	13.00	0	0.00	12.85	0	1,234	0.00%
2023/04/26	0.1	12.70	0	0.00	12.70	0.1	1,268	0.00%
2023/04/25	1	12.95	1	12.75	12.70	0	1,270	0.00%
2023/04/24	1	13.15	0	0.00	13.10	1	1,261	0.08%
2023/04/21	0.1	13.50	0	0.00	13.10	0.1	1,266	0.01%
2023/04/18	1	13.70	0	0.00	13.70	1	1,263	0.08%
2023/04/17	2	14.10	0	0.00	14.00	2	1,257	0.16%
2023/04/10	0	0.00	1	13.80	13.75	-1	1,248	-0.08%
2023/04/06	0	0.00	0	13.65	13.55	0	1,269	0.00%
2023/03/24	1	13.70	0	0.00	13.65	1	1,551	0.06%
2023/03/17	1	13.80	0	0.00	13.70	1	1,562	0.06%
2023/03/15	2	13.75	0	0.00	13.75	2	1,556	0.13%
2023/03/14	0	0.00	5	13.90	13.75	-5	1,555	-0.32%
2023/03/13	1	13.90	15.1	13.95	14.05	-14.1	1,556	-0.91%
2023/03/10	0	0.00	11	14.52	14.25	-11	1,579	-0.70%
2023/03/06	1	14.85	4	14.90	15.00	-3	1,639	-0.18%
2023/03/03	10	15.10	0	0.00	15.10	10	1,631	0.61%
2023/03/02	4	15.33	1	15.35	15.30	3	1,585	0.19%
2023/03/01	30.1	15.17	13	14.65	14.60	17.1	1,511	1.13%
2023/02/24	15	15.35	3	15.37	15.05	12	1,448	0.83%
2023/02/23	2	14.78	4	14.83	15.05	-2	1,235	-0.16%
2023/02/22	0	0.00	11	13.80	13.70	-11	1,101	-1.00%
2023/02/21	0	0.00	1	13.75	13.75	-1	1,095	-0.09%
2023/02/16	1	13.20	0	0.00	13.20	1	1,082	0.09%
2023/02/09	0	0.00	16	13.55	13.45	-16	1,097	-1.46%
2023/02/08	0	0.00	1	13.50	13.45	-1	1,104	-0.09%
2023/02/07	1	13.50	1	13.45	13.50	0	1,104	0.00%
2023/02/06	0	13.55	0	0.00	13.40	0	1,109	0.00%
2023/02/03	0	0.00	1	13.60	13.60	-1	1,113	-0.09%
2023/02/02	2.5	13.44	0	0.00	13.60	2.5	1,104	0.23%
2023/02/01	0	0.00	1	13.35	13.35	-1	1,099	-0.09%
2023/01/30	2	13.20	0	0.00	13.15	2	1,110	0.18%
2023/01/10	0	0.00	0	13.50	13.45	0	1,119	0.00%
2023/01/06	2	13.25	2	13.20	13.40	0	1,134	0.00%
2023/01/05	2	13.45	1	13.35	13.30	1	1,153	0.09%
2022/12/28	1	13.50	0	0.00	13.50	1	1,176	0.08%
2022/12/27	0	0.00	2	13.73	13.75	-2	1,180	-0.17%
2022/12/26	2	13.95	1	13.75	13.65	1	1,175	0.09%
2022/12/23	1	13.95	2	14.05	14.10	-1	1,176	-0.09%
2022/12/22	10	14.76	10	14.75	14.15	0	1,173	0.00%
2022/12/21	1	13.75	2	13.85	13.75	-1	978	-0.10%
2022/12/20	0	0.00	1.5	13.32	13.25	-1.5	968	-0.15%
2022/12/19	2	13.95	0	0.00	13.40	2	990	0.20%
2022/12/16	1	14.25	2	14.03	13.80	-1	987	-0.10%
2022/12/15	2	13.70	0	0.00	13.90	2	978	0.20%
2022/12/14	1	13.55	1	13.40	13.50	0	999	0.00%
2022/12/07	1	14.20	1	13.95	13.60	0	1,045	0.00%
2022/12/01	15	14.15	0	0.00	14.70	15	1,018	1.47%
2022/11/30	0	13.60	0	0.00	13.40	0	934	0.00%
2022/11/29	0	14.00	0	0.00	13.50	0	941	0.00%
2022/11/28	0	13.35	0	0.00	12.85	0	940	0.00%
2022/11/22	0	12.85	0	0.00	12.60	0	899	0.00%
2022/11/07	1	13.10	1	13.20	13.10	0	881	0.00%
2022/10/18	0	0.00	0.3	12.66	12.70	-0.3	963	-0.03%
2022/10/17	2	12.05	0	0.00	12.75	2	977	0.20%
2022/10/14	0	0.00	1	12.90	12.90	-1	997	-0.10%
2022/10/13	1	12.10	1	12.60	12.05	0	1,002	0.00%
2022/10/11	1	13.80	0	0.00	13.35	1	997	0.10%
2022/10/06	0	0.00	3	14.20	14.20	-3	999	-0.30%
2022/09/30	0	0.00	1	13.60	13.70	-1	1,001	-0.10%
2022/09/29	2	13.18	3	13.33	13.30	-1	997	-0.10%
2022/09/28	3	12.93	6	12.89	12.70	-3	985	-0.30%
2022/09/27	1	13.75	1	13.85	13.95	0	977	0.00%
2022/09/26	8	13.94	12	13.88	13.65	-4	984	-0.41%
2022/09/23	3	15.15	0	0.00	15.10	3	973	0.31%
2022/09/22	6	15.10	12.1	15.10	15.10	-6.1	979	-0.62%
2022/09/21	6	14.99	2	15.23	15.20	4	980	0.41%
2022/09/19	9	15.25	9	14.90	14.85	0	989	0.00%
2022/09/16	1	15.40	0	0.00	15.45	1	996	0.10%
2022/09/15	1	15.60	0	0.00	15.50	1	1,009	0.10%
2022/09/08	0	0.00	10	15.10	15.10	-10	1,016	-0.98%
2022/09/07	1.2	15.00	0	0.00	15.10	1.2	1,024	0.12%
2022/09/01	2	16.45	0	0.00	16.40	2	1,006	0.20%
2022/08/31	0	0.00	2	16.60	16.85	-2	1,012	-0.20%
2022/08/22	0	0.00	4	17.40	17.50	-4	1,176	-0.34%
2022/08/18	0	0.00	1	18.00	18.00	-1	1,192	-0.08%
2022/08/12	2	18.05	1	18.15	18.05	1	1,345	0.07%
2022/08/09	0	0.00	0.1	18.30	18.00	-0.1	1,415	-0.01%
2022/08/08	1	17.95	0.5	17.80	17.80	0.5	1,489	0.03%
2022/08/05	1	18.05	0.4	18.40	18.05	0.6	1,527	0.04%
2022/08/04	14	17.92	0	0.00	17.65	14	1,589	0.88%
2022/08/03	13	21.17	11	21.24	21.15	2	1,579	0.13%
2022/08/02	0	0.00	20	21.00	21.00	-20	1,600	-1.25%
2022/08/01	0	0.00	8	21.26	21.35	-8	1,627	-0.49%
2022/07/29	1	20.65	2	20.55	20.60	-1	1,642	-0.06%
2022/07/26	1	20.15	0	0.00	19.95	1	1,989	0.05%
2022/07/25	0	0.00	5	20.24	20.20	-5	2,188	-0.23%
2022/07/22	21	20.00	3	20.02	20.20	18	2,239	0.80%
2022/07/21	2	20.15	0	0.00	19.65	2	2,329	0.09%
2022/07/20	0	0.00	3	19.50	19.20	-3	2,427	-0.12%
2022/07/19	0	0.00	1	19.35	19.30	-1	2,702	-0.04%
2022/07/18	0	0.00	1	18.90	18.80	-1	3,337	-0.03%
2022/07/14	0	0.00	1	18.15	18.40	-1	3,659	-0.03%
2022/07/13	0	0.00	1	18.00	17.80	-1	3,680	-0.03%
2022/07/12	2	17.30	0	0.00	17.25	2	3,715	0.05%
2022/07/08	3	18.15	0	0.00	18.10	3	3,921	0.08%
2022/07/07	0	0.00	5	17.30	17.65	-5	3,947	-0.13%
2022/07/04	5	17.50	0	0.00	17.15	5	4,082	0.12%
2022/07/01	0	0.00	5	17.15	17.10	-5	4,160	-0.12%
2022/06/30	2	18.30	0.1	18.80	18.30	1.9	4,357	0.04%
2022/06/29	1	18.90	0	0.00	19.00	1	4,533	0.02%
2022/06/27	1	19.90	18	19.95	19.85	-17	4,541	-0.37%
2022/06/23	0	0.00	1	18.40	18.30	-1	4,623	-0.02%
2022/06/22	1	19.10	0	0.00	18.90	1	4,646	0.02%
2022/06/20	9	19.74	0	0.00	19.00	9	4,686	0.19%
2022/06/16	0	0.00	6	21.05	20.35	-6	4,722	-0.13%
2022/06/14	4	20.90	2	21.15	21.35	2	4,861	0.04%
2022/06/13	3	21.88	5	22.10	21.45	-2	4,955	-0.04%
2022/06/08	0	0.00	1	22.70	22.75	-1	5,395	-0.02%
2022/06/07	0	0.00	1	22.70	22.70	-1	6,287	-0.02%
2022/06/06	1	22.65	8	22.73	22.75	-7	6,428	-0.11%
2022/06/02	0	0.00	30	22.53	22.45	-30	6,604	-0.45%
2022/06/01	0	0.00	1	22.50	22.40	-1	6,894	-0.01%
2022/05/31	34	22.55	5	22.71	22.40	29	7,409	0.39%
2022/05/30	0	0.00	10	22.40	22.40	-10	8,421	-0.12%
2022/05/27	10	22.25	0	0.00	22.30	10	8,590	0.12%
2022/05/26	0	0.00	2	22.20	22.20	-2	8,792	-0.02%
2022/05/25	19	22.29	1	22.30	22.35	18	9,530	0.19%
2022/05/24	2	22.55	0	0.00	22.40	2	10,666	0.02%
2022/05/23	8	22.68	1	22.95	22.50	7	10,787	0.06%
2022/05/20	3.1	21.75	1	22.25	21.65	2.1	11,044	0.02%
2022/05/19	2	20.95	0	0.00	21.60	2	11,090	0.02%
2022/05/18	0	0.00	21	22.00	22.05	-21	11,136	-0.19%
2022/05/17	1	22.10	2	21.60	21.75	-1	11,122	-0.01%
2022/05/16	26	21.74	9	21.45	22.10	17	11,094	0.15%
2022/05/13	2	22.20	0	0.00	22.00	2	11,026	0.02%
2022/05/12	8.4	22.27	2	22.80	21.50	6.4	10,993	0.06%
2022/05/11	0	0.00	28	23.41	23.40	-28	10,923	-0.26%
2022/05/10	2	23.75	0	0.00	23.70	2	10,910	0.02%
2022/05/09	38	24.26	11	24.08	23.50	27	10,866	0.25%
2022/05/06	2	24.30	0	0.00	24.05	2	10,838	0.02%
2022/05/05	1	24.30	4	24.24	24.30	-3	10,817	-0.03%
2022/05/04	16	24.65	69	24.29	24.10	-53	10,737	-0.49%
2022/05/03	1	23.20	0	0.00	23.25	1	10,506	0.01%
2022/04/29	44.2	24.04	11	23.74	23.40	33.2	10,482	0.32%
2022/04/28	45	23.61	12	23.63	23.30	33	10,290	0.32%
2022/04/27	17	23.63	31	23.42	23.75	-14	10,231	-0.14%
2022/04/26	3	24.42	82	24.76	24.05	-79	10,125	-0.78%
2022/04/25	24.2	25.14	13	25.10	24.40	11.2	10,002	0.11%
2022/04/22	110	26.20	34.9	26.14	26.80	75.1	9,730	0.77%	大買/
2022/04/21	2	24.78	29	24.83	24.40	-27	9,100	-0.30%
2022/04/20	42.1	24.78	15	25.38	24.25	27.1	9,032	0.30%
2022/04/19	3	24.05	5	23.85	23.70	-2	8,785	-0.02%
2022/04/18	12	23.55	2	24.03	23.55	10	8,769	0.11%
2022/04/15	2	24.73	1	24.65	24.25	1	8,735	0.01%
2022/04/14	3	24.42	2	24.43	24.15	1	8,667	0.01%
2022/04/13	1	24.05	2	23.88	23.85	-1	8,537	-0.01%
2022/04/12	2.1	23.15	1	23.10	23.05	1.1	8,504	0.01%
2022/04/11	1.1	23.55	1	23.55	23.55	0.1	8,479	0.00%
2022/04/08	0.1	24.20	1	24.20	24.00	-0.9	8,456	-0.01%
2022/04/07	0	0.00	2	24.40	23.45	-2	8,367	-0.02%
2022/04/06	5	24.74	2	24.85	24.10	3	8,278	0.04%
2022/04/01	2	24.75	18	24.57	24.25	-16	8,075	-0.20%
2022/03/31	0	0.00	1	23.20	23.20	-1	7,890	-0.01%
2022/03/30	0.3	23.58	0	0.00	23.50	0.3	7,885	0.00%
2022/03/29	1	23.50	1	23.60	23.65	0	7,874	0.00%
2022/03/28	3	23.68	1	23.00	23.70	2	7,813	0.03%
2022/03/25	2	22.60	1	22.80	22.65	1	7,762	0.01%
2022/03/24	2	23.08	15	23.15	23.20	-13	7,730	-0.17%
2022/03/23	1	23.50	15	23.51	23.55	-14	7,717	-0.18%
2022/03/22	11	23.66	1	23.60	23.60	10	7,692	0.13%
2022/03/21	11	23.84	3	23.78	24.00	8	7,681	0.10%
2022/03/18	20	23.81	10	23.60	23.75	10	7,652	0.13%
2022/03/17	13	23.72	34	24.31	24.20	-21	7,608	-0.28%
2022/03/16	1	24.55	1	23.95	23.70	0	7,527	0.00%
2022/03/15	30	24.19	6	24.31	24.40	24	7,438	0.32%
2022/03/14	1	25.70	0	0.00	25.05	1	7,398	0.01%
2022/03/11	35	25.20	36	25.01	25.45	-1	7,320	-0.01%
2022/03/10	17	26.09	59	26.00	25.30	-42	7,132	-0.59%
2022/03/09	26	23.65	6	24.34	24.95	20	6,272	0.32%
2022/03/08	64	23.31	39	23.00	22.70	25	6,197	0.40%
2022/03/07	34	24.89	35	24.99	24.55	-1	5,986	-0.02%
2022/03/04	59	24.95	70	25.45	24.65	-11	5,710	-0.19%
2022/03/03	55	25.77	81.3	25.25	25.35	-26.3	5,208	-0.51%
2022/03/02	16	22.37	14	24.09	24.20	2	4,154	0.05%
2022/03/01	2	22.05	13	22.70	22.00	-11	3,983	-0.28%
2022/02/25	88	24.02	75	24.51	23.10	13	3,795	0.34%
2022/02/24	30	24.31	72.3	24.20	24.00	-42.3	3,067	-1.38%
2022/02/23	0	0.00	2	22.65	22.65	-2	1,939	-0.10%
2022/02/22	48	20.56	8	20.81	20.60	40	1,827	2.19%
2022/02/21	0	0.00	2	21.78	21.90	-2	1,512	-0.13%
2022/02/18	3	18.28	1	19.95	19.95	2	1,489	0.13%
2022/02/17	0	0.00	1	18.15	18.15	-1	1,479	-0.07%
2022/02/16	1	18.35	0	0.00	18.25	1	1,601	0.06%
2022/02/15	1	18.20	11	18.40	18.15	-10	1,644	-0.61%
2022/02/14	1	18.25	0	0.00	18.00	1	1,726	0.06%
2022/02/11	1	18.50	0	0.00	18.30	1	1,755	0.06%
2022/02/10	0	0.00	2	18.68	18.55	-2	1,866	-0.11%
2022/02/09	1	18.65	2	18.65	18.45	-1	1,938	-0.05%
2022/02/08	6	18.33	4	18.48	18.55	2	1,976	0.10%
2022/02/07	7.1	17.60	4	18.20	18.40	3.1	2,032	0.15%
2022/01/26	8	17.18	8	17.20	17.10	0	2,190	0.00%
2022/01/25	2	16.85	3	16.73	16.60	-1	2,276	-0.04%
2022/01/24	0	0.00	1	17.30	17.25	-1	2,322	-0.04%
2022/01/20	1	18.05	0	0.00	18.05	1	2,428	0.04%
2022/01/18	0	0.00	1	18.50	18.50	-1	2,586	-0.04%
2022/01/13	4	18.35	2	18.45	18.20	2	2,844	0.07%
2022/01/12	1	18.75	0	0.00	18.35	1	2,884	0.03%
2022/01/11	0	0.00	1	18.65	18.75	-1	2,922	-0.03%
2022/01/10	0	0.00	1	18.90	18.95	-1	3,012	-0.03%
2022/01/04	1	19.70	1	19.65	19.65	0	3,424	0.00%
2022/01/03	2.1	19.70	1	19.70	19.65	1.1	3,486	0.03%
2021/12/29	1	20.10	1	20.05	20.05	0	3,721	0.00%
2021/12/17	0	0.00	2	20.40	20.40	-2	4,383	-0.05%
2021/12/16	0	0.00	1	20.60	20.25	-1	4,390	-0.02%
2021/12/15	2	20.45	0	0.00	20.50	2	4,426	0.05%
2021/12/14	12	20.10	1	20.00	19.95	11	4,463	0.25%
2021/12/08	10.1	21.11	15	21.42	20.80	-5	4,596	-0.11%
2021/12/07	2	20.80	13	20.89	20.90	-11	4,577	-0.24%
2021/12/03	1	20.30	1	20.15	20.10	0	4,654	0.00%
2021/12/02	11	20.43	3	20.50	20.30	8	4,912	0.16%
2021/12/01	1	20.10	1	20.05	20.05	0	5,000	0.00%
2021/11/29	0	0.00	1	19.90	19.65	-1	5,149	-0.02%
2021/11/26	1	19.70	2	19.48	19.65	-1	5,221	-0.02%
2021/11/25	2	20.50	0	0.00	20.15	2	5,309	0.04%
2021/11/24	3	20.23	4	20.23	20.40	-1	5,451	-0.02%
2021/11/23	1	20.00	0	0.00	19.85	1	5,553	0.02%
2021/11/22	2	20.20	0	0.00	20.10	2	5,710	0.04%
2021/11/18	1	20.30	1	20.50	20.30	0	6,770	0.00%
2021/11/17	12	20.36	1	20.15	20.15	11	6,922	0.16%
2021/11/16	4	20.80	10	21.00	20.55	-6	7,259	-0.08%
2021/11/15	15.2	20.51	3	20.90	20.55	12.2	7,614	0.16%
2021/11/11	9	21.98	10	22.48	21.80	-1	7,687	-0.01%
2021/11/10	4	21.83	5.1	22.26	21.80	-1.1	7,667	-0.01%
2021/11/09	2	22.20	4	22.08	22.20	-2	7,692	-0.03%
2021/11/08	5	22.45	0	0.00	22.40	5	7,630	0.07%
2021/11/05	3	21.65	2	21.30	21.50	1	7,622	0.01%
2021/11/04	5	22.35	13	21.96	21.60	-8	7,679	-0.10%
2021/11/03	15	22.82	3	22.17	22.15	12	7,772	0.15%
2021/11/02	1	21.80	11	22.30	22.00	-10	7,833	-0.13%
2021/11/01	4	21.69	1	21.65	21.65	3	7,800	0.04%
2021/10/29	6	21.94	0	0.00	21.70	6	7,825	0.08%
2021/10/28	1	21.95	0	0.00	21.25	1	7,890	0.01%
2021/10/27	11	20.82	11	21.50	21.50	0	8,099	0.00%
2021/10/26	11	20.85	11	21.52	21.45	0	8,291	0.00%
2021/10/25	0	0.00	14	20.90	21.40	-14	8,748	-0.16%
2021/10/22	10	20.91	2	20.63	20.45	8	9,000	0.09%
2021/10/21	5	22.10	7	21.82	22.10	-2	9,143	-0.02%
2021/10/20	1	21.95	0	0.00	21.45	1	9,632	0.01%
2021/10/18	0.1	21.00	10	20.90	21.65	-9.9	10,050	-0.10%
2021/10/15	25	21.68	1	21.75	21.85	24	10,222	0.23%
2021/10/14	6	21.49	15	21.58	22.10	-9	10,267	-0.09%
2021/10/13	9	22.13	1	21.60	21.20	8	10,598	0.08%
2021/10/12	2	21.60	14	21.90	21.50	-12	11,212	-0.11%
2021/10/08	3	22.57	6	22.69	22.70	-3	11,310	-0.03%
2021/10/07	22	23.39	9	23.48	23.10	13	11,328	0.11%
2021/10/06	3	22.70	2	23.10	22.35	1	11,220	0.01%
2021/10/05	7	21.81	9	22.91	23.35	-2	11,208	-0.02%
2021/10/04	14	23.51	22	22.92	22.15	-8	11,115	-0.07%
2021/10/01	12	24.65	26	24.48	23.85	-14	11,089	-0.13%
2021/09/30	13	24.97	4	25.55	25.85	9	11,087	0.08%
2021/09/29	4	25.94	7	25.28	24.85	-3	11,107	-0.03%
2021/09/28	4	25.63	1	26.00	25.70	3	11,158	0.03%
2021/09/27	13	26.18	5	26.28	26.00	8	11,260	0.07%
2021/09/24	2	26.88	0	0.00	26.65	2	11,466	0.02%
2021/09/23	1	26.80	1	26.65	26.60	0	12,106	0.00%
2021/09/22	1	26.50	0	0.00	26.55	1	12,926	0.01%
2021/09/17	4	27.95	4	28.10	27.70	0	13,174	0.00%
2021/09/15	2	27.85	9	27.91	27.95	-7	13,513	-0.05%
2021/09/14	3	28.60	5	28.35	27.95	-2	13,918	-0.01%
2021/09/13	9	28.98	20	28.90	28.60	-11	14,370	-0.08%
2021/09/10	26	28.38	26	28.37	28.40	0	14,344	0.00%
2021/09/09	11	28.14	1	28.30	28.35	10	14,479	0.07%
2021/09/08	2	28.30	7	28.19	28.00	-5	14,824	-0.03%
2021/09/07	15	28.96	8	28.89	28.55	7	15,480	0.05%
2021/09/06	10.1	28.19	4	28.20	28.00	6.1	15,448	0.04%
2021/09/03	2	29.70	2	29.60	29.65	0	15,419	0.00%
2021/09/02	5	31.17	50	31.15	30.70	-45	15,359	-0.29%
2021/09/01	8	31.26	12	31.69	31.20	-4	15,292	-0.03%
2021/08/31	14	31.82	20	32.23	32.30	-6	15,256	-0.04%
2021/08/30	19	32.78	63	32.50	32.05	-44	15,171	-0.29%
2021/08/27	2	32.45	8	32.52	31.75	-6	15,141	-0.04%
2021/08/26	15	33.32	47	33.27	33.20	-32	15,115	-0.21%
2021/08/25	66	33.25	11	33.27	33.15	55	15,099	0.36%
2021/08/24	112	34.44	21	34.71	33.70	91	14,935	0.61%	大買/
2021/08/23	2	32.80	2	33.38	33.55	0	14,149	0.00%
2021/08/20	5	29.08	14	29.83	30.50	-9	14,090	-0.06%
2021/08/19	34	28.19	29	28.23	27.75	5	13,895	0.04%
2021/08/18	12	26.42	14	27.36	27.65	-2	13,610	-0.01%
2021/08/17	2	26.90	0	0.00	25.15	2	13,622	0.01%
2021/08/16	3	27.05	7	26.90	26.45	-4	13,792	-0.03%
2021/08/13	1	27.55	1	28.00	27.55	0	13,919	0.00%
2021/08/12	12	28.16	13	28.27	28.30	-1	14,050	-0.01%
2021/08/11	1	27.00	0	0.00	27.70	1	14,065	0.01%
2021/08/09	9	30.48	6	30.39	30.10	3	13,992	0.02%
2021/08/06	3	30.48	3	30.55	30.05	0	13,896	0.00%
2021/08/05	35	29.00	2	30.00	28.80	33	13,730	0.24%
2021/08/04	2.1	29.90	0	0.00	29.85	2.1	13,720	0.01%
2021/08/03	2	30.58	3	31.15	30.35	-1	13,778	-0.01%
2021/08/02	5	30.88	7	30.89	30.80	-2	13,762	-0.01%
2021/07/30	2	30.73	24	29.44	30.05	-22	13,574	-0.16%
2021/07/29	39	32.41	5	32.68	32.20	34	13,418	0.25%
2021/07/28	4	32.13	11	33.72	32.00	-7	12,971	-0.05%
2021/07/27	14	31.44	24	32.18	31.25	-10	12,791	-0.08%
2021/07/26	14	32.92	7	33.09	33.30	7	12,925	0.05%
2021/07/23	6	30.27	8	31.00	31.45	-2	12,513	-0.02%
2021/07/22	10	28.60	16	29.24	28.60	-6	12,471	-0.05%
2021/07/21	29	31.31	30	31.06	30.55	-1	12,569	-0.01%
2021/07/20	4	31.66	3	31.58	31.90	1	12,433	0.01%
2021/07/19	113	36.42	199	36.20	34.55	-86	12,481	-0.69%	大買/大賣/
2021/07/16	123	34.79	13	36.00	35.35	110	12,354	0.89%	大買/鉅額交易
2021/07/15	2	31.25	3	32.13	33.00	-1	11,876	-0.01%
2021/07/14	35.1	30.50	13	29.72	30.00	22.1	12,108	0.18%
2021/07/13	2	32.60	26	32.71	32.60	-24	12,168	-0.20%
2021/07/12	0	0.00	87	35.95	36.20	-87	12,242	-0.71%
2021/07/09	49	39.05	20	37.41	37.20	29	12,208	0.24%
2021/07/08	10	38.48	0	0.00	39.00	10	12,265	0.08%
2021/07/07	55.1	38.30	8	37.71	36.10	47.1	12,525	0.38%
2021/07/06	12	38.90	39	38.68	38.25	-27	12,506	-0.22%
2021/07/05	16	38.04	8	37.74	38.85	8	12,467	0.06%
2021/07/02	53	42.86	51	40.86	40.85	2	12,448	0.02%
2021/07/01	62	42.38	46	42.36	43.50	16	12,366	0.13%
2021/06/30	147	41.33	133	41.83	42.40	14	12,153	0.12%	大買/大賣/
2021/06/29	126	38.08	99	38.18	38.55	27	11,489	0.24%	大買/
2021/06/28	38	34.75	12	35.05	35.05	26	10,734	0.24%
2021/06/25	8	31.90	7	31.90	31.90	1	10,470	0.01%
2021/06/24	2	26.60	17.2	28.59	29.00	-15.2	10,417	-0.15%
2021/06/23	21.2	26.50	19	26.53	26.40	2.2	10,189	0.02%
2021/06/22	23	28.38	16	29.14	29.30	7	9,789	0.07%
2021/06/18	21	24.20	6	24.17	24.25	15	9,466	0.16%
2021/06/17	10	20.67	17	21.98	22.05	-7	9,624	-0.07%
2021/06/16	33	20.25	46	20.70	20.05	-13	9,541	-0.14%
2021/06/15	2	18.73	4.9	18.66	19.45	-2.9	8,924	-0.03%
2021/06/11	11	18.13	5	17.75	17.70	6	8,886	0.07%
2021/06/10	1	17.05	1	17.00	17.05	0	8,850	0.00%
2021/06/09	0	0.00	1	17.20	17.40	-1	8,887	-0.01%
2021/06/07	0	0.00	3	17.13	17.10	-3	8,802	-0.03%
2021/06/04	0	0.00	25	18.34	17.55	-25	8,771	-0.29%
2021/06/03	34	18.29	6	18.35	18.00	28	8,659	0.32%
2021/06/02	9	18.29	5	17.73	17.65	4	8,577	0.05%
2021/05/31	7	18.17	5	17.35	17.40	2	8,325	0.02%
2021/05/28	6	18.05	9	18.24	18.05	-3	8,254	-0.04%
2021/05/27	7	18.01	5	17.97	18.00	2	8,153	0.02%
2021/05/26	8	17.87	9	18.18	17.65	-1	7,984	-0.01%
2021/05/25	1.2	17.83	2	17.05	17.80	-0.8	7,866	-0.01%
2021/05/24	15.1	17.89	15	18.19	18.05	0.1	7,701	0.00%
2021/05/21	6	16.75	2	16.75	17.00	4	7,503	0.05%
2021/05/20	7	15.62	4	15.80	15.85	3	7,359	0.04%
2021/05/18	0	0.00	2	13.85	13.85	-2	7,272	-0.03%
2021/05/17	2	12.60	3	12.95	12.60	-1	7,259	-0.01%
2021/05/13	0	0.00	4	14.75	14.75	-4	7,160	-0.06%
2021/05/12	0	0.00	3	16.58	16.35	-3	7,136	-0.04%
2021/05/11	5	18.92	10	18.24	18.15	-5	7,121	-0.07%
2021/05/10	4	19.13	1	18.90	18.75	3	7,010	0.04%
2021/05/07	1	17.70	3	18.27	18.40	-2	6,923	-0.03%
2021/05/06	5	18.51	4	18.31	18.00	1	6,865	0.01%
2021/05/05	19	18.54	18	18.66	18.35	1	6,797	0.01%
2021/05/04	7	18.36	1	21.00	18.10	6	6,724	0.09%
2021/05/03	41	21.42	38	21.62	20.10	3	6,612	0.05%
2021/04/29	4	20.55	3	20.32	20.90	1	6,287	0.02%
2021/04/28	15	20.83	30	20.39	20.50	-15	6,268	-0.24%
2021/04/27	10	20.66	6	21.07	20.80	4	6,076	0.07%
2021/04/26	0	0.00	11	18.98	19.80	-11	5,744	-0.19%
2021/04/23	6	19.08	5	18.25	18.00	1	5,636	0.02%
2021/04/22	18.3	20.83	0	0.00	19.10	18.3	5,455	0.33%
2021/04/21	5	18.55	5	18.95	19.10	0	5,187	0.00%
2021/04/20	39	17.21	2	17.40	17.40	37	4,994	0.74%
2021/04/16	3	14.65	3	14.40	14.45	0	4,560	0.00%
2021/04/15	0	0.00	3	13.83	13.95	-3	4,468	-0.07%
2021/04/14	4	14.24	11	14.11	13.75	-7	4,484	-0.16%
2021/04/13	22	14.64	11	14.85	14.00	11	4,432	0.25%
2021/04/12	6	13.97	0.1	14.20	14.10	5.9	4,304	0.14%
2021/04/09	0	0.00	3	13.90	13.70	-3	4,398	-0.07%
2021/04/08	21	14.40	21	14.23	14.25	0	4,535	0.00%
2021/04/07	3	13.62	0	0.00	13.80	3	4,541	0.07%
2021/04/06	1	13.55	0	0.00	13.40	1	4,692	0.02%
2021/03/31	0	0.00	2	13.95	13.45	-2	4,761	-0.04%
2021/03/29	15	13.71	19	13.69	13.40	-4	4,715	-0.08%
2021/03/26	0	0.00	6	13.51	13.60	-6	4,788	-0.13%
2021/03/25	3	13.38	0	0.00	13.15	3	4,825	0.06%
2021/03/24	10	13.11	14	13.49	13.70	-4	4,820	-0.08%
2021/03/23	2	13.35	19	13.60	13.20	-17	4,762	-0.36%
2021/03/22	14.3	14.84	5	14.73	14.55	9.3	4,594	0.20%
2021/03/19	19	13.53	10	13.90	14.10	9	4,268	0.21%
2021/03/17	12	12.50	5	12.34	12.15	7	3,797	0.18%
2021/03/15	5	10.79	5	11.15	11.15	0	3,478	0.00%
2021/03/12	1	10.20	0	0.00	10.15	1	3,416	0.03%
2021/03/10	11	10.30	40	10.16	10.20	-29	3,400	-0.85%
2021/03/09	31	10.19	0	0.00	10.30	31	3,391	0.91%
2021/03/08	0	0.00	1	10.25	9.98	-1	3,376	-0.03%
2021/02/22	0	0.00	5	10.50	10.40	-5	3,208	-0.16%
2021/02/03	0	0.00	8	9.56	9.18	-8	2,929	-0.27%
2021/02/02	8	9.67	0	0.00	9.61	8	2,905	0.28%
2021/02/01	1	8.93	0	0.00	8.93	1	2,858	0.03%
2021/01/27	10	10.00	26	9.64	9.61	-16	2,782	-0.58%
2021/01/26	6	10.02	2	9.79	9.89	4	2,752	0.15%
2021/01/25	7	10.26	12	10.33	10.25	-5	2,711	-0.18%
2021/01/22	21	9.73	20	9.97	9.90	1	2,634	0.04%
2021/01/21	7	10.05	0	0.00	9.50	7	2,563	0.27%
2021/01/20	5	9.40	0	0.00	9.18	5	2,429	0.21%
2021/01/19	1	10.15	0	0.00	10.15	1	2,397	0.04%
2021/01/18	3	10.45	0	0.00	10.50	3	2,379	0.13%
2021/01/15	1	10.65	0	0.00	10.80	1	2,344	0.04%
2021/01/14	0	0.00	1	11.45	11.80	-1	2,297	-0.04%
2021/01/13	2	11.45	2	11.25	11.30	0	2,235	0.00%
2021/01/11	18	13.01	16	13.23	13.10	2	2,125	0.09%
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	0	0.00	22	15.14	14.15	-22	1,990	-1.11%
2021/01/06	0	0.00	5	15.70	15.70	-5	1,924	-0.26%
2021/01/05	22	14.30	10	14.00	14.30	12	1,827	0.66%
2021/01/04	21	12.52	11	12.73	13.00	10	1,574	0.63%
2020/12/31	10	11.00	10	11.65	11.85	0	1,413	0.00%
2020/12/30	6	11.12	7	10.91	10.80	-1	1,201	-0.08%
2020/12/29	1	11.40	4	11.25	11.40	-3	1,069	-0.28%
2020/12/28	0	0.00	1	10.30	10.40	-1	865	-0.12%
2020/12/25	10	9.48	21	9.54	9.46	-11	766	-1.43%
2020/12/24	2	9.28	0	0.00	9.17	2	710	0.28%
2020/12/23	3	8.75	5	8.79	8.79	-2	659	-0.30%
2020/12/22	19	9.65	11	9.12	9.07	8	624	1.28%
2020/12/21	5	9.28	0	0.00	9.39	5	484	1.03%
2020/12/18	5	8.46	3	8.53	8.54	2	386	0.52%
2020/12/14	1	7.62	0	0.00	7.61	1	298	0.34%
2020/12/07	5	7.36	2	7.35	7.36	3	288	1.04%
2020/11/17	0	0.00	0.1	7.10	7.11	-0.1	299	-0.02%
2020/11/06	0	0.00	0	7.02	7.04	0	277	0.00%
2020/11/02	0	0.00	2	7.02	7.02	-2	270	-0.74%
2020/10/28	0	0.00	2	7.12	7.17	-2	270	-0.74%
2020/10/26	4	7.20	0	0.00	7.19	4	269	1.48%
2020/06/17	0	0.00	18	6.83	6.90	-18	197	-9.10%
2020/04/22	5	5.82	5	5.85	5.88	0	227	0.00%
2020/04/20	0	0.00	3	6.02	6.02	-3	225	-1.33%
2020/03/27	7	5.86	0	0.00	5.81	7	281	2.48%
2020/02/10	0	6.70	0	0.00	6.69	0	197	0.00%
2020/01/20	4	6.89	0	0.00	6.91	4	192	2.08%
2020/01/17	3	6.86	0	0.00	6.88	3	192	1.56%
2019/12/31	2	6.92	0	0.00	6.92	2	171	1.16%
2019/12/20	0	0.00	2	7.00	7.00	-2	95	-2.09%
2019/12/13	2	6.82	0	0.00	6.82	2	91	2.19%
2019/12/04	0	0.00	0	7.20	7.27	0	74	-0.06%
2019/11/19	0	0.00	0	7.30	7.34	0	98	0.00%
2019/09/26	0	0.00	1	7.37	7.37	-1	137	-0.73%
2019/09/23	1	7.41	0	0.00	7.39	1	134	0.74%
2019/08/30	2	7.62	0	0.00	7.62	2	153	1.30%
2019/08/20	3	7.99	0	0.00	7.99	3	138	2.16%
2019/08/15	0	0.00	4	7.89	7.89	-4	135	-2.94%
2019/08/08	3	7.76	0	0.00	7.75	3	145	2.06%
2019/08/02	0	0.00	9	7.86	7.82	-9	132	-6.80%
2019/07/30	1	7.88	0	0.00	7.88	1	135	0.74%
2019/07/24	1	7.88	0	0.00	7.85	1	138	0.72%
2019/07/05	1	7.95	2	8.06	8.06	-1	152	-0.65%
2019/06/20	6	7.75	0	0.00	7.82	6	224	2.67%
2019/06/19	3	7.76	0	0.00	7.76	3	222	1.35%
2019/06/17	3	7.77	0	0.00	7.75	3	219	1.37%
2019/06/05	2	7.63	1	7.63	7.62	1	196	0.51%
2019/05/16	0	0.00	28	7.54	7.64	-28	198	-14.08%
2019/05/15	0	0.00	13	7.52	7.50	-13	194	-6.68%
2019/05/10	0	0.00	58	7.50	7.53	-58	192	-30.06%
2019/04/29	5	7.48	0	0.00	7.58	5	179	2.79%
2019/04/22	1	7.62	0	0.00	7.61	1	175	0.57%
2019/04/15	0	0.00	1	7.50	7.54	-1	163	-0.61%
2019/03/22	3	6.88	0	0.00	6.92	3	86	3.47%
2019/03/06	2	6.92	0	0.00	6.91	2	141	1.41%
2019/02/26	7	6.87	0	0.00	6.90	7	148	4.72%
2019/02/22	4	6.86	0	0.00	6.87	4	149	2.67%
2019/02/19	2	6.85	0	0.00	6.89	2	145	1.38%
2019/02/14	4	6.78	0	0.00	6.80	4	142	2.80%
2019/02/13	5	6.78	0	0.00	6.76	5	141	3.53%
2019/01/28	5	6.74	0	0.00	6.76	5	140	3.56%
2019/01/25	4	6.73	0	0.00	6.73	4	140	2.86%
2019/01/21	4	6.70	0	0.00	6.68	4	140	2.84%
2019/01/18	5	6.66	0	0.00	6.66	5	142	3.50%
2019/01/17	6	6.65	0	0.00	6.63	6	144	4.14%
2019/01/11	5	6.72	0	0.00	6.72	5	141	3.55%
2019/01/02	6	6.71	0	0.00	6.75	6	151	3.96%
2018/12/20	6	6.79	0	0.00	6.75	6	152	3.94%
2018/12/18	3	7.06	0	0.00	7.07	3	151	1.98%
2018/12/12	5	7.09	0	0.00	7.09	5	149	3.35%
2018/12/05	2	7.51	0	0.00	7.53	2	141	1.41%
2018/11/30	3	7.08	3	7.24	7.24	0	99	0.00%
2018/10/12	0	0.00	2	6.30	6.66	-2	131	-1.52%
2018/09/05	2	7.37	0	0.00	7.43	2	379	0.53%
2018/08/24	3	7.59	0	0.00	7.68	3	437	0.69%
2018/08/20	2	7.50	0	0.00	7.46	2	461	0.43%
2018/08/13	3	7.86	0	0.00	7.65	3	463	0.65%
2018/08/06	2	7.87	0	0.00	7.87	2	541	0.37%
2018/07/31	1	7.97	0	0.00	7.98	1	566	0.18%
2018/07/10	6	8.50	3	8.53	8.50	3	592	0.51%
2018/07/09	5	8.71	5	8.59	8.62	0	585	0.00%
2018/07/06	13	8.59	15	8.61	8.61	-2	575	-0.35%
2018/07/05	2	9.24	0	0.00	9.16	2	549	0.36%
2018/07/04	4	8.99	4	9.07	9.07	0	532	0.00%
2018/06/29	4	8.22	4	8.33	8.39	0	497	0.00%
2018/06/28	5	8.20	5	8.20	8.23	0	487	0.00%
2018/06/27	0	0.00	6	8.12	8.19	-6	465	-1.29%
2018/06/14	2	7.89	0	0.00	7.98	2	522	0.38%
2018/06/08	2	7.93	0	0.00	7.92	2	846	0.24%
2018/06/07	2	7.90	0	0.00	7.99	2	841	0.24%
2018/06/05	0	0.00	30	7.88	7.88	-30	824	-3.64%
2018/05/16	0	0.00	21	7.60	7.51	-21	765	-2.74%
2018/05/11	0	0.00	2	7.40	7.45	-2	705	-0.28%
2018/05/08	1	7.33	0	0.00	7.33	1	678	0.15%
2018/04/18	1	7.38	0	0.00	7.40	1	640	0.16%
2018/04/17	1	7.70	1	7.34	7.31	0	632	0.00%
2018/03/23	25	7.38	25	7.25	7.23	0	581	0.00%
2018/03/22	0	0.00	15	7.39	7.59	-15	556	-2.69%
2018/03/16	15	7.79	0	0.00	7.82	15	411	3.65%
2018/03/15	15	7.89	15	7.57	7.36	0	369	0.00%
2018/03/14	4	7.74	40	7.61	7.66	-36	264	-13.61%
2018/03/08	1	6.94	0	0.00	7.28	1	142	0.70%
2018/02/23	1	6.86	0	0.00	6.86	1	134	0.74%
2018/02/08	5	6.90	0	0.00	6.90	5	143	3.48%