盛達 (3027)-永豐金-台中券商分點個股進出

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
44.10
漲跌
▼0.95
漲幅
-2.11%
成交量
2,248張
產業
上市通信網路類股
214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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/05/03	1	44.20	0	0.00	44.10	1	4,036	0.02%
2024/05/02	6	45.60	6	45.78	45.05	0	4,011	0.00%
2024/04/30	5	45.55	0	0.00	45.30	5	3,990	0.13%
2024/04/29	5	45.51	0	0.00	45.05	5	3,970	0.13%
2024/04/25	7	48.17	0	0.00	47.50	7	3,876	0.18%
2024/04/24	10	49.39	23	49.55	49.35	-13	3,827	-0.34%
2024/04/23	17	47.71	8	47.76	49.00	9	3,667	0.25%
2024/04/22	18	48.62	32	49.31	47.40	-14	3,578	-0.39%
2024/04/19	37	48.23	13	48.67	47.35	24	3,391	0.71%
2024/04/18	30	47.90	29	47.40	47.35	1	3,078	0.03%
2024/04/17	12.6	48.77	24.5	48.77	48.55	-11.9	2,948	-0.40%
2024/04/16	18	47.27	18	46.53	46.25	0	2,505	0.00%
2024/04/15	11	45.17	9	46.08	46.55	2	2,182	0.09%
2024/04/12	13	44.61	3	44.65	44.65	10	2,050	0.49%
2024/04/11	4	42.05	0	0.00	41.70	4	1,986	0.20%
2024/04/10	1	42.80	0	0.00	42.80	1	1,961	0.05%
2024/04/09	0	0.00	1	42.60	42.80	-1	1,957	-0.05%
2024/04/08	3	42.93	2	42.75	42.85	1	1,961	0.05%
2024/04/03	0	0.00	2	45.00	44.55	-2	1,924	-0.10%
2024/04/02	7	45.28	2	45.50	44.90	5	1,924	0.26%
2024/04/01	7	43.90	0	0.00	43.45	7	1,873	0.37%
2024/03/28	1	46.60	0	0.00	45.60	1	1,856	0.05%
2024/03/27	7	47.68	2	47.25	46.40	5	1,809	0.28%
2024/03/26	0	0.00	5	45.00	44.70	-5	1,677	-0.30%
2024/03/25	5	45.31	0.5	45.90	45.70	4.5	1,650	0.27%
2024/03/22	0	0.00	1	44.00	44.75	-1	1,615	-0.06%
2024/03/19	4	42.58	6	42.58	42.50	-2	1,583	-0.13%
2024/03/18	0	0.00	1	43.30	43.00	-1	1,594	-0.06%
2024/03/15	5	42.63	0	0.00	42.55	5	1,647	0.30%
2024/03/13	1	43.95	1	43.70	43.00	0	1,642	0.00%
2024/03/12	1	43.85	0	0.00	43.95	1	1,625	0.06%
2024/03/08	0	0.00	1	42.95	43.35	-1	1,654	-0.06%
2024/03/07	2	45.50	1	44.75	44.75	1	1,621	0.06%
2024/03/06	1	46.60	0	0.00	46.40	1	1,613	0.06%
2024/03/05	9	47.12	0	0.00	46.35	9	1,598	0.56%
2024/03/01	1	47.50	23	46.65	46.45	-22	1,467	-1.50%
2024/02/29	5	47.51	5	47.30	47.05	0	1,441	0.00%
2024/02/27	3	46.90	24	46.48	46.55	-21	1,369	-1.53%
2024/02/26	15	46.64	0	0.00	45.60	15	1,302	1.15%
2024/02/23	3	45.75	0	0.00	45.30	3	1,187	0.25%
2024/02/21	0	0.00	4	44.33	45.85	-4	1,125	-0.36%
2024/02/20	0	0.00	4	43.53	43.55	-4	1,029	-0.39%
2024/02/16	0	0.00	1	41.80	42.85	-1	991	-0.10%
2024/02/15	3	41.00	4	41.01	41.40	-1	969	-0.10%
2024/01/30	0.1	38.35	0	0.00	38.20	0.1	968	0.01%
2024/01/25	0	0.00	2	38.80	38.60	-2	973	-0.21%
2024/01/24	12	39.43	0	0.00	39.25	12	964	1.25%
2024/01/19	1.1	39.03	0	0.00	38.90	1.1	978	0.11%
2024/01/18	1	39.20	0	0.00	38.90	1	980	0.10%
2024/01/17	3	39.30	0	0.00	39.20	3	978	0.31%
2024/01/16	1	40.65	0	0.00	40.65	1	966	0.10%
2024/01/15	1	41.10	1	41.70	41.75	0	951	0.00%
2024/01/12	0.1	39.75	0	0.00	39.20	0.1	917	0.01%
2024/01/11	0.1	40.17	0	0.00	39.85	0.1	920	0.01%
2024/01/10	0	40.60	0	0.00	40.05	0	943	0.00%
2024/01/03	0.1	41.80	0	0.00	41.50	0.1	960	0.01%
2024/01/02	1	43.05	3	43.30	42.55	-2	953	-0.21%
2023/12/29	0	0.00	9	42.68	42.75	-9	946	-0.95%
2023/12/28	9	41.51	1	42.85	42.55	8	941	0.85%
2023/12/26	3	42.43	0	0.00	42.15	3	914	0.33%
2023/12/25	2	41.80	1	41.10	41.70	1	888	0.11%
2023/12/20	1	40.80	2	40.75	40.60	-1	921	-0.11%
2023/12/19	1	40.30	0	0.00	40.40	1	927	0.11%
2023/12/18	1.1	41.48	0	0.00	40.70	1.1	942	0.12%
2023/12/15	3	41.90	0	0.00	41.65	3	946	0.32%
2023/12/14	0	0.00	12	42.17	41.85	-12	946	-1.27%
2023/12/13	2	42.30	0	0.00	42.20	2	942	0.21%
2023/12/12	10	43.21	3	43.50	43.00	7	939	0.75%
2023/12/07	2	43.48	1.2	43.29	42.40	0.8	945	0.08%
2023/12/05	6	42.32	6	42.92	42.95	0	911	0.00%
2023/12/04	1	41.40	0	0.00	41.05	1	870	0.11%
2023/12/01	1.3	42.15	0	0.00	41.40	1.3	872	0.14%
2023/11/30	5	41.17	3	41.60	41.60	2	860	0.23%
2023/11/21	1	40.20	1	39.90	39.90	0	887	0.00%
2023/11/20	1	40.05	0	0.00	40.15	1	903	0.11%
2023/11/17	0	0.00	1	39.35	39.70	-1	921	-0.11%
2023/11/13	2	39.25	2	39.43	39.30	0	952	0.00%
2023/10/24	0	0.00	1	37.80	38.00	-1	1,548	-0.06%
2023/10/20	1	37.40	1	37.40	37.05	0	1,606	0.00%
2023/10/19	0	0.00	22	37.47	37.75	-22	1,655	-1.33%
2023/10/18	13	37.02	0	0.00	37.10	13	1,666	0.78%
2023/10/17	2	39.50	0	0.00	38.60	2	1,661	0.12%
2023/10/16	15	39.85	0	0.00	39.80	15	1,696	0.88%
2023/09/21	0	0.00	0.5	40.50	40.10	-0.5	3,291	-0.02%
2023/09/08	0	0.00	1	42.15	42.20	-1	4,490	-0.02%
2023/09/07	0	0.00	2	41.90	41.80	-2	4,742	-0.04%
2023/09/05	1	41.90	0	0.00	42.20	1	5,602	0.02%
2023/08/29	2	40.85	0	0.00	41.20	2	6,608	0.03%
2023/08/28	0.1	41.50	0	0.00	40.90	0.1	6,622	0.00%
2023/08/25	1	41.90	12	42.56	42.55	-11	6,607	-0.17%
2023/08/24	0.1	42.80	0	0.00	42.45	0.1	6,616	0.00%
2023/08/22	4	44.00	2	44.10	44.00	2	6,645	0.03%
2023/08/18	13	45.94	5	46.20	45.35	8	6,671	0.12%
2023/08/17	2	44.10	3	45.80	45.85	-1	6,677	-0.01%
2023/08/15	4	42.55	4.1	43.32	43.40	-0.1	6,719	0.00%
2023/08/14	3	43.80	6	43.08	42.10	-3	6,740	-0.04%
2023/08/10	4	46.05	0	0.00	45.25	4	6,726	0.06%
2023/08/08	13	47.80	18	47.27	47.15	-5	6,750	-0.07%
2023/08/07	8.1	50.56	2	49.92	51.50	6	6,697	0.09%
2023/08/04	1	50.20	7	49.91	50.30	-6	6,660	-0.09%
2023/08/02	7	46.47	4	45.90	46.25	3	6,868	0.04%
2023/08/01	1	49.15	0	0.00	49.05	1	6,836	0.01%
2023/07/31	2	48.70	1	49.00	47.70	1	6,823	0.01%
2023/07/28	1	47.55	4	47.10	47.65	-3	6,811	-0.04%
2023/07/27	5	47.46	1	47.15	47.70	4	6,836	0.06%
2023/07/26	0.5	46.90	0	0.00	46.25	0.5	6,882	0.01%
2023/07/24	11	46.75	0	0.00	46.10	11	6,906	0.16%
2023/07/20	5	48.50	0	0.00	48.45	5	6,972	0.07%
2023/07/19	1.1	49.15	1	48.90	48.50	0.1	6,991	0.00%
2023/07/18	24	50.76	7	49.83	49.10	17	7,064	0.24%
2023/07/17	7	52.13	8	51.56	52.50	-1	7,043	-0.01%
2023/07/14	2	49.10	0	0.00	48.65	2	6,975	0.03%
2023/07/12	7	48.72	8	48.53	48.30	-1	7,101	-0.01%
2023/07/11	1	50.50	1	51.00	49.60	0	7,190	0.00%
2023/07/10	5	50.72	3	51.00	50.10	2	7,562	0.03%
2023/07/07	8	52.51	16	53.30	52.80	-8	7,906	-0.10%
2023/07/06	4	53.90	8	54.15	53.90	-4	7,947	-0.05%
2023/07/05	8	56.94	14	55.99	56.20	-6	7,914	-0.08%
2023/07/04	17	55.37	21	55.56	55.50	-4	7,863	-0.05%
2023/07/03	22	55.40	2	55.60	55.30	20	7,827	0.26%
2023/06/30	0	0.00	7	54.50	54.80	-7	7,702	-0.09%
2023/06/29	15	53.32	16	53.81	54.00	-1	7,626	-0.01%
2023/06/28	10	51.85	6	51.98	51.20	4	7,506	0.05%
2023/06/27	10	51.20	7	50.73	50.80	3	7,528	0.04%
2023/06/26	21	53.33	1	53.20	52.10	20	7,474	0.27%
2023/06/21	8	53.55	7	55.77	53.10	1	7,485	0.01%
2023/06/20	3	51.57	3	51.87	52.10	0	7,217	0.00%
2023/06/19	13	50.40	46	51.82	51.60	-33	7,325	-0.45%
2023/06/16	45	51.56	16	51.34	50.30	29	7,552	0.38%
2023/06/15	1	51.00	15	51.18	51.10	-14	7,942	-0.18%
2023/06/14	12	51.26	3	51.97	51.10	9	8,305	0.11%
2023/06/13	10	50.91	8	51.81	51.70	2	8,705	0.02%
2023/06/12	13	50.61	13	50.47	50.00	0	8,992	0.00%
2023/06/09	5	48.93	24	50.11	50.30	-19	8,648	-0.22%
2023/06/08	61	48.08	30	48.07	47.00	31	8,358	0.37%
2023/06/07	30	47.55	16	47.47	47.35	14	8,240	0.17%
2023/06/06	0	0.00	17	46.50	46.50	-17	7,867	-0.22%
2023/06/05	5	42.10	0	0.00	42.30	5	7,948	0.06%
2023/06/02	4	41.41	10	41.96	41.80	-6	8,028	-0.07%
2023/06/01	1	39.95	1	40.80	40.80	0	8,148	0.00%
2023/05/31	1	39.90	20	39.85	39.85	-19	8,317	-0.23%
2023/05/30	22	39.93	2	39.70	39.85	20	8,707	0.23%
2023/05/29	6	40.13	7	40.10	40.20	-1	8,825	-0.01%
2023/05/26	12	39.77	1	39.55	39.55	11	9,011	0.12%
2023/05/25	2	41.68	2	40.95	40.90	0	9,190	0.00%
2023/05/24	6	42.10	13	41.90	41.90	-7	9,661	-0.07%
2023/05/23	10	42.18	1	42.10	42.40	9	10,193	0.09%
2023/05/22	15	41.88	31	42.04	42.20	-16	10,526	-0.15%
2023/05/19	10	41.27	0	0.00	40.60	10	10,681	0.09%
2023/05/18	2	41.75	1.1	41.26	41.30	0.9	10,949	0.01%
2023/05/17	5	40.90	0	0.00	40.90	5	11,224	0.04%
2023/05/16	6	41.03	0	0.00	40.95	6	11,282	0.05%
2023/05/15	0	0.00	2	41.90	41.20	-2	11,383	-0.02%
2023/05/11	16	42.59	0	0.00	41.70	16	11,677	0.14%
2023/05/10	13	43.89	3	43.55	43.55	10	11,757	0.09%
2023/05/09	20	46.87	11	47.69	44.90	9	11,756	0.08%
2023/05/08	2	44.15	0	0.00	44.35	2	11,527	0.02%
2023/05/05	15	43.90	0	0.00	43.70	15	11,622	0.13%
2023/05/03	25	43.76	1	43.75	43.50	24	11,950	0.20%
2023/05/02	1	43.45	1	43.80	44.45	0	12,344	0.00%
2023/04/27	1	42.25	0	0.00	41.85	1	12,749	0.01%
2023/04/26	2	41.35	4	41.33	41.60	-2	12,781	-0.02%
2023/04/25	4	42.60	14	42.58	42.25	-10	12,856	-0.08%
2023/04/24	13	44.09	1	44.20	44.55	12	12,831	0.09%
2023/04/21	5	43.99	0	0.00	43.60	5	12,990	0.04%
2023/04/20	1	47.80	3	46.85	46.15	-2	13,054	-0.02%
2023/04/18	6	48.86	11	48.64	48.10	-5	13,164	-0.04%
2023/04/17	5	48.39	4	48.86	48.00	1	13,312	0.01%
2023/04/14	6	48.71	3	49.27	48.10	3	13,750	0.02%
2023/04/13	38	49.36	43	49.74	49.00	-5	13,755	-0.04%
2023/04/12	18	48.62	18	48.98	50.60	0	13,382	0.00%
2023/04/11	20	46.90	16	46.85	46.75	4	12,957	0.03%
2023/04/10	0	0.00	6	47.71	47.65	-6	12,977	-0.05%
2023/04/07	8	47.44	32	47.92	47.20	-24	13,058	-0.18%
2023/04/06	0	0.00	1	46.75	46.25	-1	13,022	-0.01%
2023/03/31	3	46.10	0	0.00	46.00	3	13,146	0.02%
2023/03/30	10	45.80	0	0.00	45.85	10	13,225	0.08%
2023/03/29	1	45.55	1	46.40	45.35	0	13,310	0.00%
2023/03/28	1	45.10	3.1	45.88	46.15	-2.1	13,502	-0.02%
2023/03/27	6	46.02	4	46.28	45.75	2	13,565	0.01%
2023/03/24	11	46.40	9	46.33	45.50	2	13,746	0.01%
2023/03/23	30	47.34	8	47.63	46.70	22	14,235	0.15%
2023/03/22	6	48.14	4	48.03	47.70	2	14,548	0.01%
2023/03/21	23.1	47.83	20	48.24	47.35	3.1	14,637	0.02%
2023/03/20	17	47.50	19.2	47.68	47.70	-2.2	14,422	-0.02%
2023/03/17	11	44.96	65	45.63	45.55	-54	14,151	-0.38%
2023/03/16	43	45.28	10	45.09	43.15	33	13,864	0.24%
2023/03/15	29	45.94	64	46.01	44.80	-35	13,872	-0.25%
2023/03/14	6	43.16	0	0.00	42.90	6	13,523	0.04%
2023/03/13	22	43.00	11	43.65	43.00	11	13,860	0.08%
2023/03/10	42	44.05	37	44.05	43.75	5	14,225	0.04%
2023/03/09	20.2	44.10	0	0.00	43.45	20.2	14,343	0.14%
2023/03/08	11	44.70	17	45.16	45.20	-6	14,704	-0.04%
2023/03/07	2	45.33	98	45.43	45.35	-96	14,953	-0.64%
2023/03/06	12	44.80	14	45.17	45.35	-2	15,024	-0.01%
2023/03/03	25	43.92	26	43.53	43.85	-1	14,898	-0.01%
2023/03/02	103	43.78	8	44.06	42.85	95	14,781	0.64%	大買/
2023/03/01	10	43.00	23	43.58	43.60	-13	14,420	-0.09%
2023/02/24	28	42.86	4	42.90	42.90	24	14,315	0.17%
2023/02/23	12	42.93	1	43.40	43.10	11	14,202	0.08%
2023/02/22	28	42.94	48	43.14	43.30	-20	14,043	-0.14%
2023/02/21	33.2	42.19	20	42.79	41.75	13.2	13,598	0.10%
2023/02/20	38.3	40.83	42	41.37	41.40	-3.7	13,096	-0.03%
2023/02/17	15	39.49	11	39.82	39.90	4	12,905	0.03%
2023/02/16	27	39.67	32	39.75	40.50	-5	12,807	-0.04%
2023/02/15	16	38.68	16	38.93	38.80	0	12,600	0.00%
2023/02/14	11	37.00	9	37.17	37.00	2	12,422	0.02%
2023/02/13	0	0.00	13	37.24	36.50	-13	12,420	-0.10%
2023/02/10	24.2	39.17	19	39.25	38.55	5.2	12,564	0.04%
2023/02/09	22	38.41	11	38.52	38.60	11	12,748	0.09%
2023/02/08	12	38.91	5	39.78	38.50	7	12,811	0.05%
2023/02/07	13	39.72	1	39.65	39.60	12	12,781	0.09%
2023/02/06	6.3	38.79	6	38.78	39.25	0.3	12,779	0.00%
2023/02/03	4	38.83	4	39.13	38.50	0	12,727	0.00%
2023/02/02	6	39.86	4	39.90	39.90	2	12,609	0.02%
2023/02/01	15	39.95	167	40.54	39.85	-152	12,472	-1.22%	大賣/鉅額交易
2023/01/31	30	40.33	47	40.56	41.20	-17	12,257	-0.14%
2023/01/30	16	38.63	12	37.55	39.10	4	11,844	0.03%
2023/01/17	4	35.25	7	35.94	36.40	-3	11,549	-0.03%
2023/01/16	1	34.45	1	34.70	34.60	0	11,418	0.00%
2023/01/13	48	35.00	48	35.27	34.35	0	11,423	0.00%
2023/01/12	2	36.45	4	36.25	36.15	-2	11,390	-0.02%
2023/01/11	32	36.99	12	36.90	36.20	20	11,389	0.18%
2023/01/10	14	37.31	14.1	37.51	37.00	-0.1	11,213	0.00%
2023/01/09	5	37.28	2	37.10	37.45	3	11,059	0.03%
2023/01/06	2	35.85	8	36.39	36.75	-6	10,943	-0.05%
2023/01/05	120	37.48	10	37.27	36.30	110	10,843	1.01%	大買/鉅額交易
2023/01/04	55.1	37.42	19	37.65	37.20	36.1	10,622	0.34%
2023/01/03	1	33.05	8	34.71	35.10	-7	10,104	-0.07%
2022/12/30	6	34.24	2	35.03	33.45	4	9,948	0.04%
2022/12/29	4	34.43	4	34.24	34.35	0	9,931	0.00%
2022/12/28	4	35.51	2	35.63	35.00	2	9,959	0.02%
2022/12/27	16	36.81	15	36.39	36.70	1	9,988	0.01%
2022/12/26	17	35.62	15	36.11	36.15	2	9,992	0.02%
2022/12/23	10	35.94	3	35.63	36.05	7	9,966	0.07%
2022/12/22	1	34.65	6	34.11	34.50	-5	9,874	-0.05%
2022/12/21	8	33.83	2	34.78	33.80	6	9,800	0.06%
2022/12/20	1	36.35	1	37.10	34.20	0	9,769	0.00%
2022/12/19	15	36.48	15	37.18	35.90	0	9,585	0.00%
2022/12/16	11	37.60	13	37.80	37.00	-2	9,527	-0.02%
2022/12/15	29	37.80	29	38.09	39.00	0	9,295	0.00%
2022/12/14	22	36.72	28	36.95	37.75	-6	8,711	-0.07%
2022/12/13	10	35.38	18	35.68	34.35	-8	8,350	-0.10%
2022/12/12	3	34.12	1	34.10	34.10	2	8,104	0.02%
2022/12/09	10	33.72	20	34.37	34.80	-10	8,101	-0.12%
2022/12/08	9	34.26	6	34.73	34.80	3	7,933	0.04%
2022/12/07	23	34.77	19	35.03	34.45	4	8,029	0.05%
2022/12/06	0	0.00	7	34.44	33.90	-7	7,813	-0.09%
2022/12/05	34	34.30	38	34.31	35.00	-4	7,827	-0.05%
2022/12/02	24	33.63	53	34.29	34.40	-29	7,489	-0.39%
2022/12/01	2	32.70	23	32.14	33.25	-21	6,982	-0.30%
2022/11/30	54	31.56	21	30.58	30.25	33	6,673	0.49%
2022/11/29	6	28.27	10	29.11	29.25	-4	6,178	-0.06%
2022/11/28	6	27.78	13	27.35	27.70	-7	5,838	-0.12%
2022/11/21	1	25.55	0	0.00	25.55	1	5,635	0.02%
2022/11/17	0	0.00	3	25.30	25.25	-3	5,490	-0.05%
2022/11/15	11	25.94	0	0.00	24.80	11	5,401	0.20%
2022/11/14	0	0.00	6	26.35	26.35	-6	5,315	-0.11%
2022/11/11	2	25.40	4	25.45	25.35	-2	5,212	-0.04%
2022/11/10	2	25.78	2	25.35	25.85	0	5,116	0.00%
2022/11/09	5	26.08	1	26.25	26.10	4	4,983	0.08%
2022/11/08	2	27.75	7	26.21	26.50	-5	4,905	-0.10%
2022/11/07	33	26.94	19	26.94	26.65	14	4,624	0.30%
2022/11/04	0	0.00	11	26.58	26.65	-11	4,221	-0.26%
2022/11/03	1	24.75	8	24.55	24.25	-7	4,008	-0.17%
2022/11/02	23	24.27	3	24.40	24.25	20	3,901	0.51%
2022/10/21	4	23.90	0	0.00	23.55	4	3,658	0.11%
2022/10/20	0	0.00	2	23.50	23.55	-2	3,562	-0.06%
2022/10/19	22	23.01	20	23.72	22.90	2	3,458	0.06%
2022/10/17	0	0.00	1	21.35	22.50	-1	3,372	-0.03%
2022/10/14	1	22.80	6	22.57	22.45	-5	3,346	-0.15%
2022/10/13	8	21.11	1	20.80	20.95	7	3,285	0.21%
2022/10/12	5	22.21	1	22.45	22.30	4	3,236	0.12%
2022/10/11	2	22.80	6	23.30	22.75	-4	3,199	-0.13%
2022/10/07	3	25.25	7	25.26	25.25	-4	3,149	-0.13%
2022/10/06	13	25.43	3	25.72	25.75	10	3,112	0.32%
2022/10/05	2	25.05	1	26.00	25.30	1	3,038	0.03%
2022/10/04	3	25.72	1	25.20	26.00	2	2,936	0.07%
2022/10/03	25	25.29	33	25.35	25.40	-8	2,770	-0.29%
2022/09/30	5	24.08	2	23.95	24.00	3	2,588	0.12%
2022/09/29	3	23.00	6	22.62	23.05	-3	2,491	-0.12%
2022/09/28	81	22.73	216	21.75	21.20	-135	2,397	-5.63%	大賣/鉅額交易
2022/09/27	101	23.79	36	23.44	23.45	65	2,338	2.78%	大買/
2022/09/26	52	25.18	7	25.42	25.00	45	2,244	2.00%
2022/09/23	80	25.16	114	25.50	25.45	-34	2,179	-1.56%	大賣/
2022/09/22	38	24.31	80	24.55	24.55	-42	2,076	-2.02%
2022/09/21	75	25.06	8	24.71	24.30	67	2,035	3.29%
2022/09/20	53	24.93	49	24.94	25.50	4	1,990	0.20%
2022/09/19	31	25.42	33	25.04	24.90	-2	1,926	-0.10%
2022/09/16	43	26.43	0.1	26.50	26.40	43	1,861	2.31%
2022/09/15	0	0.00	6	27.48	27.15	-6	1,727	-0.35%
2022/09/14	7	27.51	31	26.34	27.95	-24	1,591	-1.51%
2022/09/13	35	26.10	46	25.93	26.60	-11	1,314	-0.84%
2022/09/12	21	24.80	20	25.12	24.40	1	1,015	0.10%
2022/09/08	0	0.00	5	23.90	23.90	-5	802	-0.62%
2022/09/06	28	21.67	0	0.00	21.10	28	699	4.00%
2022/09/05	0.1	22.95	0	0.00	22.70	0.1	668	0.01%
2022/09/02	0	0.00	4	23.83	23.30	-4	643	-0.62%
2022/09/01	0	0.00	3	22.70	22.40	-3	571	-0.52%
2022/08/29	1	22.00	3	21.82	21.55	-2	454	-0.44%
2022/08/26	36	20.41	6	20.57	21.35	30	422	7.11%
2022/08/25	8	18.98	2	19.00	20.30	6	360	1.67%
2022/08/24	2	19.00	2	19.10	19.00	0	335	0.00%
2022/08/23	2	18.80	2	19.05	19.15	0	332	0.00%
2022/08/22	1	19.10	3	19.17	19.10	-2	332	-0.60%
2022/08/19	5	19.27	7	19.61	19.60	-2	313	-0.64%
2022/08/18	0	0.00	1	17.70	17.90	-1	234	-0.43%
2022/08/16	1	17.60	1	17.70	17.60	0	249	0.00%
2022/08/15	4	17.60	0	0.00	17.60	4	249	1.60%
2022/08/12	3	17.88	2	17.98	17.90	1	258	0.39%
2022/08/10	1	18.30	1	18.40	18.35	0	306	0.00%
2022/08/08	1	18.50	1	18.60	18.75	0	326	0.00%
2022/08/03	1	18.55	1	18.70	18.65	0	334	0.00%
2022/08/02	1	18.80	1	19.00	18.75	0	337	0.00%
2022/08/01	3	19.30	3	19.35	19.40	0	343	0.00%
2022/07/14	0	0.00	1	17.70	18.00	-1	379	-0.26%
2022/07/12	1	17.10	0	0.00	17.80	1	378	0.26%
2022/07/07	2	17.40	0	0.00	17.55	2	383	0.52%
2022/07/06	0	0.00	2	17.85	17.40	-2	384	-0.52%
2022/07/05	0	0.00	1	17.30	17.85	-1	386	-0.26%
2022/06/30	3	17.77	0	0.00	17.55	3	386	0.78%
2022/06/29	0	0.00	1	17.90	18.45	-1	384	-0.26%
2022/06/20	0	0.00	2	17.80	17.00	-2	384	-0.52%
2022/06/14	2	17.73	0	0.00	18.05	2	384	0.52%
2022/06/06	2	19.05	0	0.00	19.05	2	411	0.49%
2022/05/31	0	0.00	2	19.25	19.20	-2	425	-0.47%
2022/05/27	2	19.25	0	0.00	19.25	2	434	0.46%
2022/05/26	0	0.00	2	19.40	19.35	-2	438	-0.46%
2022/05/25	0	0.00	5	20.40	19.75	-5	437	-1.14%
2022/05/24	2	19.65	0	0.00	19.55	2	438	0.46%
2022/05/23	0	0.00	2	19.80	19.90	-2	434	-0.46%
2022/05/20	9	20.27	4	20.43	19.95	5	434	1.15%
2022/05/19	0	0.00	2	19.40	20.40	-2	424	-0.47%
2022/05/18	2	19.90	2	20.05	19.95	0	414	0.00%
2022/05/17	2	19.00	2	19.50	18.75	0	377	0.00%
2022/05/16	0	17.85	3	18.07	18.30	-3	357	-0.84%
2022/05/12	1	17.00	2	16.98	16.80	-1	394	-0.25%
2022/05/09	5	17.14	1	17.20	17.10	4	415	0.96%
2022/05/06	1	18.15	1	18.25	18.25	0	411	0.00%
2022/05/03	0	0.00	3	18.22	18.20	-3	417	-0.72%
2022/04/29	3	18.83	52	18.74	18.30	-49	420	-11.65%
2022/04/27	2	18.90	0	0.00	18.95	2	409	0.49%
2022/04/26	0	0.00	1	19.70	19.75	-1	407	-0.25%
2022/04/25	1	19.50	0	0.00	19.40	1	410	0.24%
2022/04/15	1	20.60	0	0.00	20.50	1	446	0.22%
2022/04/14	0	0.00	1	20.85	20.90	-1	453	-0.22%
2022/04/12	3	20.85	0	0.00	20.80	3	467	0.64%
2022/04/07	2	21.20	0	0.00	21.15	2	481	0.42%
2022/03/23	0	22.75	0	22.55	21.85	0	509	0.00%
2022/03/22	0	21.90	1	21.70	21.80	-1	510	-0.20%
2022/03/18	2	21.43	0	0.00	21.50	2	517	0.39%
2022/03/16	1	20.70	0	0.00	20.90	1	533	0.19%
2022/02/22	2	22.70	0	0.00	22.80	2	623	0.32%
2022/02/16	0	0.00	2	23.50	23.35	-2	760	-0.26%
2022/01/21	0	0.00	1	21.30	21.05	-1	946	-0.11%
2022/01/12	0	0.00	1	21.90	21.95	-1	949	-0.11%
2022/01/11	1	22.25	0	22.60	21.90	1	943	0.11%
2022/01/07	3	21.40	0	0.00	21.45	3	918	0.33%
2022/01/06	0	0.00	1	22.30	22.10	-1	911	-0.11%
2022/01/05	1	22.00	0	0.00	22.10	1	913	0.11%
2022/01/03	1	22.20	0	0.00	22.35	1	918	0.11%
2021/12/27	0	0.00	1	22.80	22.70	-1	917	-0.11%
2021/12/23	1	22.50	0	0.00	22.40	1	920	0.11%
2021/12/17	2	22.10	0	0.00	22.10	2	942	0.21%
2021/12/16	2	22.15	0	0.00	22.35	2	954	0.21%
2021/12/13	6	22.45	0	0.00	22.40	6	986	0.61%
2021/12/07	0	0.00	10	23.00	23.00	-10	1,008	-0.99%
2021/12/06	0	0.00	14	23.06	23.05	-14	1,005	-1.39%
2021/11/30	3	23.58	0	0.00	23.35	3	995	0.30%
2021/11/25	4	25.58	0	0.00	25.15	4	967	0.41%
2021/11/24	0	0.00	1	26.05	26.20	-1	955	-0.10%
2021/11/22	5	24.85	0	0.00	25.30	5	929	0.54%
2021/11/18	6	25.52	0	0.00	25.40	6	923	0.65%
2021/11/17	11	26.26	1	26.15	26.10	10	909	1.10%
2021/11/16	6	26.22	6	26.43	26.95	0	875	0.00%
2021/11/15	1	25.35	3	25.17	25.10	-2	821	-0.24%
2021/11/12	0	0.00	5	24.10	24.10	-5	796	-0.63%
2021/10/29	0	0.00	1	25.30	24.50	-1	690	-0.14%
2021/10/28	0	0.00	3	22.80	24.00	-3	612	-0.49%
2021/10/27	3	21.98	0	0.00	21.85	3	602	0.50%
2021/10/01	11	23.35	0	0.00	22.80	11	1,442	0.76%
2021/09/30	8	23.68	1	23.90	24.00	7	1,441	0.49%
2021/09/29	6	24.01	0	0.00	23.90	6	1,453	0.41%
2021/09/24	3	24.25	3	24.30	24.15	0	1,477	0.00%
2021/09/22	2	23.45	0	0.00	24.05	2	1,539	0.13%
2021/09/08	3	21.13	0	0.00	21.00	3	1,582	0.19%
2021/09/02	0	0.00	1	23.50	23.05	-1	1,625	-0.06%
2021/09/01	1	23.30	0	0.00	23.25	1	1,633	0.06%
2021/08/25	1	22.20	0	0.00	22.50	1	1,687	0.06%
2021/08/23	0	0.00	10	21.25	21.40	-10	1,714	-0.58%
2021/08/16	0	0.00	1	20.15	20.10	-1	1,889	-0.05%
2021/08/13	0	0.00	1	22.60	21.25	-1	1,926	-0.05%
2021/08/12	2	22.30	1	22.50	22.30	1	1,961	0.05%
2021/08/04	0	0.00	2	24.03	23.80	-2	2,151	-0.09%
2021/08/03	1	23.05	0	0.00	23.15	1	2,189	0.05%
2021/07/30	10	23.00	0	0.00	23.00	10	2,233	0.45%
2021/07/22	0	0.00	5	25.55	25.70	-5	2,416	-0.21%
2021/07/20	0	0.00	3	26.05	25.65	-3	2,421	-0.12%
2021/07/19	0	0.00	5	26.25	26.50	-5	2,415	-0.21%
2021/07/14	0	0.00	3	26.90	25.90	-3	2,393	-0.13%
2021/07/13	9	26.15	7	26.15	26.15	2	2,265	0.09%
2021/06/30	4	24.24	3	24.15	24.00	1	3,792	0.03%
2021/06/24	0	0.00	1	23.10	23.15	-1	4,226	-0.02%
2021/06/23	1	22.30	1	22.95	22.75	0	4,223	0.00%
2021/06/22	3	22.25	2	21.85	21.95	1	4,222	0.02%
2021/06/11	0	0.00	1	22.35	22.10	-1	4,526	-0.02%
2021/06/09	20	23.18	0	0.00	22.65	20	4,544	0.44%
2021/06/07	12	22.53	0	0.00	22.55	12	4,632	0.26%
2021/06/03	13	23.31	0	0.00	23.20	13	4,643	0.28%
2021/05/28	0	0.00	1	23.40	23.30	-1	4,738	-0.02%
2021/05/26	3	23.55	1	24.20	23.20	2	4,766	0.04%
2021/05/24	1	23.25	0	0.00	22.60	1	4,726	0.02%
2021/05/21	3	22.83	3	23.07	23.10	0	4,723	0.00%
2021/05/19	1	21.60	0	0.00	22.25	1	4,753	0.02%
2021/05/12	0	0.00	3	22.15	21.80	-3	4,607	-0.07%
2021/05/06	3	27.30	1	27.20	26.20	2	4,480	0.04%
2021/05/05	0	0.00	1	26.40	25.30	-1	4,401	-0.02%
2021/04/29	0	0.00	2	29.75	29.75	-2	4,254	-0.05%
2021/04/28	0	0.00	2	30.30	30.30	-2	4,224	-0.05%
2021/04/19	0	0.00	6	32.35	32.05	-6	4,030	-0.15%
2021/04/16	0	0.00	1	33.15	33.30	-1	3,999	-0.03%
2021/04/15	6	33.67	0	34.00	33.05	6	3,971	0.15%
2021/04/14	0	0.00	80	32.13	32.05	-80	3,856	-2.07%
2021/04/13	0	0.00	25	33.84	33.25	-25	3,771	-0.66%
2021/04/12	3	34.78	31	34.62	33.65	-28	3,692	-0.76%
2021/04/09	5	33.53	31	34.42	33.15	-26	3,596	-0.72%
2021/04/08	5	31.00	46	30.99	31.40	-41	3,318	-1.24%
2021/04/07	3	31.35	76	31.02	30.80	-73	3,286	-2.22%
2021/04/06	107	29.62	48	29.17	31.45	59	3,194	1.85%	大買/
2021/04/01	14	28.75	46.6	29.01	29.45	-32.6	2,550	-1.28%
2021/03/31	0	0.00	115	25.59	26.80	-115	2,602	-4.42%	大賣/鉅額交易
2021/03/30	30	25.00	60	24.57	24.40	-30	2,664	-1.13%
2021/03/29	8	23.96	10	24.10	23.65	-2	2,621	-0.08%
2021/03/25	0	0.00	5	23.45	23.45	-5	2,663	-0.19%
2021/03/24	1	23.65	6	23.66	23.55	-5	2,664	-0.19%
2021/03/22	2	24.43	104	23.88	23.70	-102	2,722	-3.75%	大賣/鉅額交易
2021/03/19	87	23.17	6	23.11	22.70	81	2,605	3.11%
2021/03/18	7	23.56	10	23.33	24.30	-3	2,541	-0.12%
2021/03/17	11	22.98	0	0.00	22.80	11	2,486	0.44%
2021/03/16	0	0.00	2	23.00	22.80	-2	2,474	-0.08%
2021/03/15	4	22.90	9	22.97	22.90	-5	2,508	-0.20%
2021/03/12	120	22.95	113	22.96	22.70	7	2,526	0.28%	大買/大賣/
2021/03/11	0	0.00	16	22.78	22.50	-16	2,475	-0.65%
2021/03/10	0	0.00	2.5	22.43	22.75	-2.5	2,462	-0.10%
2021/03/09	10	21.40	0	0.00	21.80	10	2,450	0.41%
2021/03/08	31	21.99	0	0.00	21.95	31	2,466	1.26%
2021/03/05	51	22.30	0	0.00	22.05	51	2,489	2.05%
2021/03/04	42	22.56	30	22.92	22.50	12	2,455	0.49%
2021/03/03	5	22.20	28	22.39	22.10	-23	2,416	-0.95%
2021/03/02	0	0.00	13	22.19	21.75	-13	2,395	-0.54%
2021/02/26	32	21.44	0	0.00	21.80	32	2,429	1.32%
2021/02/25	0	0.00	44	21.74	21.70	-44	2,521	-1.74%
2021/02/24	15	21.69	13	21.95	21.60	2	2,520	0.08%
2021/02/23	0	0.00	25	21.94	21.60	-25	2,505	-1.00%
2021/02/22	24	21.96	25	21.51	22.00	-1	2,456	-0.04%
2021/02/19	3	19.80	8	19.75	20.00	-5	2,356	-0.21%
2021/02/18	0	0.00	4	19.13	19.25	-4	2,348	-0.17%
2021/02/17	40	19.11	2	19.50	19.30	38	2,372	1.60%
2021/01/29	2	17.55	2	17.70	17.55	0	2,573	0.00%
2021/01/28	0	0.00	1	17.85	17.85	-1	2,610	-0.04%
2021/01/27	2	18.10	0	0.00	17.85	2	2,638	0.08%
2021/01/26	0	18.25	0	0.00	17.75	0	2,690	0.00%
2021/01/25	0	0.00	26	17.84	18.10	-26	2,738	-0.95%
2021/01/22	3	17.20	43	17.42	17.20	-40	2,764	-1.45%
2021/01/21	32	17.59	3	17.73	17.35	29	2,799	1.04%
2021/01/20	2	17.90	2	18.20	17.75	0	2,821	0.00%
2021/01/19	0	0.00	71	18.71	18.60	-71	2,845	-2.49%
2021/01/18	0	0.00	4	17.60	18.40	-4	2,862	-0.14%
2021/01/15	24	19.11	1	19.35	18.95	23	2,867	0.80%
2021/01/14	0	0.00	1	19.50	19.50	-1	2,896	-0.03%
2021/01/13	0	0.00	0.1	20.00	19.65	-0.1	3,031	0.00%
2021/01/08	5	19.95	0	0.00	20.00	5	3,358	0.15%
2021/01/07	1	20.20	0	0.00	20.15	1	3,825	0.03%
2021/01/05	2	21.20	8	21.39	20.85	-6	4,033	-0.15%
2021/01/04	2	20.80	0	0.00	21.10	2	4,086	0.05%
2020/12/31	17	20.98	2	20.95	20.95	15	4,203	0.36%
2020/12/30	2	21.50	7	21.91	21.50	-5	4,455	-0.11%
2020/12/29	47	21.69	1	21.90	21.50	46	4,472	1.03%
2020/12/28	24	21.65	2	21.65	21.60	22	4,446	0.49%
2020/12/25	64	22.65	6	23.60	22.00	58	4,422	1.31%
2020/12/24	23	22.52	6	22.58	23.25	17	4,198	0.40%
2020/12/23	11	20.86	0	0.00	21.15	11	4,109	0.27%
2020/12/22	87	21.18	0	0.00	20.70	87	4,248	2.05%
2020/12/21	42	21.55	3	21.00	21.60	39	4,622	0.84%
2020/12/18	2	20.65	0	0.00	20.60	2	4,928	0.04%
2020/12/17	23	20.97	0	0.00	20.90	23	4,967	0.46%
2020/12/14	0	0.00	1	21.70	21.00	-1	4,891	-0.02%
2020/12/11	0	0.00	3	20.42	20.55	-3	4,851	-0.06%
2020/12/09	1	21.75	2	21.85	20.70	-1	4,903	-0.02%
2020/12/07	0.5	20.40	0	19.85	20.50	0.5	4,931	0.01%
2020/12/02	0	0.00	2	20.30	20.00	-2	5,023	-0.04%
2020/12/01	4	20.70	2	20.88	20.60	2	5,070	0.04%
2020/11/30	10	21.23	0	0.00	21.00	10	5,166	0.19%
2020/11/25	2	21.65	0	0.00	21.35	2	5,639	0.04%
2020/11/24	9	21.74	4	21.94	21.55	5	5,691	0.09%
2020/11/12	0	0.00	5	19.30	19.50	-5	6,055	-0.08%
2020/11/09	2	21.55	0	0.00	21.60	2	6,299	0.03%
2020/11/02	3	20.60	0.6	20.85	20.30	2.4	6,788	0.04%
2020/10/29	0	0.00	10	20.85	22.05	-10	6,791	-0.15%
2020/10/28	5	22.55	0	0.00	22.00	5	6,754	0.07%
2020/10/20	1	23.15	1	23.30	23.15	0	6,628	0.00%
2020/10/16	10	24.10	0	0.00	22.90	10	6,485	0.15%
2020/10/15	7.6	24.98	10	25.21	25.40	-2.4	6,321	-0.04%
2020/10/14	2	23.35	7	23.62	23.75	-5	5,847	-0.09%
2020/10/13	0	0.00	3	21.70	21.60	-3	5,675	-0.05%
2020/10/12	3	22.05	5	22.08	22.00	-2	5,723	-0.03%
2020/10/08	3	22.17	0	0.00	21.80	3	5,664	0.05%
2020/10/07	3	21.57	5	21.82	22.00	-2	5,628	-0.04%
2020/10/06	28	19.78	0	0.00	21.00	28	5,434	0.52%
2020/09/30	0	0.00	1	18.95	19.10	-1	5,382	-0.02%
2020/09/29	1	18.90	1	18.80	18.80	0	5,385	0.00%
2020/09/28	5	19.40	6	19.38	19.30	-1	5,390	-0.02%
2020/09/25	3	20.62	1	20.85	20.45	2	5,358	0.04%
2020/09/24	8	22.36	10	22.26	22.70	-2	5,331	-0.04%
2020/09/23	2	22.20	5	22.04	22.20	-3	5,037	-0.06%
2020/09/22	0	0.00	2	19.45	20.20	-2	4,722	-0.04%
2020/09/21	0	0.00	4	19.35	19.30	-4	4,684	-0.09%
2020/09/18	8	19.28	2	19.25	19.20	6	4,680	0.13%
2020/09/15	2	19.05	0	0.00	18.85	2	4,636	0.04%
2020/09/14	10	18.50	0.3	19.10	19.25	9.7	4,611	0.21%
2020/09/10	5	20.90	1	20.50	19.95	4	4,504	0.09%
2020/09/08	1	19.80	7	19.51	19.65	-6	4,397	-0.14%
2020/09/07	9	19.79	0.1	19.50	19.60	8.9	4,366	0.20%
2020/09/04	7	19.24	1	19.40	19.30	6	4,294	0.14%
2020/09/03	4	20.00	0	0.00	19.80	4	4,222	0.09%
2020/09/02	3	21.10	7	20.52	20.20	-4	4,089	-0.10%
2020/09/01	21	20.21	2	20.15	19.40	19	3,933	0.48%
2020/08/31	3	21.15	3	20.95	21.20	0	3,742	0.00%
2020/08/28	4	19.18	6	19.33	19.35	-2	3,589	-0.06%
2020/08/27	30	17.51	16	17.48	17.60	14	3,493	0.40%
2020/08/26	5	16.79	5.2	17.04	17.45	-0.2	3,456	-0.01%
2020/08/25	15	16.00	6	16.08	16.10	9	3,351	0.27%
2020/08/24	7	15.22	0	0.00	15.65	7	3,291	0.21%
2020/08/21	17	15.14	0	0.00	15.40	17	3,188	0.53%
2020/08/20	8	13.95	40	13.48	14.65	-32	3,125	-1.02%
2020/08/18	7	15.16	1	15.40	15.05	6	2,988	0.20%
2020/08/17	61	15.19	0	0.00	15.00	61	2,925	2.09%
2020/08/13	2	15.13	6	14.78	14.20	-4	2,717	-0.15%
2020/08/12	8	14.08	5	14.80	15.10	3	2,551	0.12%
2020/08/11	2	13.83	9	13.81	13.85	-7	2,260	-0.31%
2020/08/10	1	12.75	4	12.59	12.60	-3	1,959	-0.15%
2020/08/07	2	11.85	0	0.00	12.15	2	1,902	0.11%
2020/08/06	0	0.00	8	11.95	11.95	-8	1,887	-0.42%
2020/08/05	2	12.30	0	0.00	12.20	2	1,857	0.11%
2020/08/04	0	0.00	2	11.65	11.60	-2	1,777	-0.11%
2020/08/03	0	0.00	1	11.60	11.80	-1	1,753	-0.06%
2020/07/30	10	11.63	0	0.00	11.65	10	1,697	0.59%
2020/07/29	0	0.00	1	11.30	11.10	-1	1,654	-0.06%
2020/07/27	0	0.00	1	11.40	11.10	-1	1,589	-0.06%
2020/07/20	0	0.00	4	11.16	11.25	-4	1,439	-0.28%
2020/07/17	5	12.37	0	0.00	11.40	5	1,421	0.35%
2020/07/16	0	0.00	16	12.38	12.65	-16	1,358	-1.18%
2020/07/14	10	11.75	3	11.77	11.80	7	1,258	0.56%
2020/07/13	3	12.35	6.4	11.98	12.35	-3.4	1,141	-0.30%
2020/07/09	0	0.00	2	11.80	11.65	-2	1,022	-0.20%
2020/07/08	0	0.00	1	11.70	11.40	-1	988	-0.10%
2020/07/07	0	0.00	2	11.95	11.95	-2	942	-0.21%
2020/07/06	3	11.45	14	11.96	12.10	-11	852	-1.29%
2020/07/03	3	11.30	13	11.11	11.00	-10	748	-1.34%
2020/07/02	3	10.28	0	0.00	10.50	3	605	0.50%
2020/07/01	3	9.59	12	9.05	9.59	-9	488	-1.84%
2020/06/24	0	0.00	14	8.70	8.68	-14	401	-3.49%
2020/06/08	1	9.01	0	0.00	8.88	1	378	0.26%
2020/05/22	0	0.00	1	8.06	8.09	-1	241	-0.41%
2020/05/14	0	0.00	2	8.07	8.09	-2	226	-0.88%
2020/05/13	0	0.00	2	7.91	7.93	-2	218	-0.91%
2020/05/07	0	0.00	5	7.83	7.88	-5	213	-2.34%
2020/04/10	1	6.45	0	0.00	6.46	1	198	0.50%
2020/03/18	0	0.00	1	5.80	5.70	-1	378	-0.26%
2020/03/17	0	0.00	3	5.83	5.77	-3	378	-0.79%
2020/02/12	3	7.94	0	0.00	7.98	3	400	0.75%
2020/01/15	2	8.19	0	0.00	8.18	2	392	0.51%
2020/01/03	3	8.42	20	8.26	8.22	-17	381	-4.45%
2019/12/31	4	8.62	0	0.00	8.49	4	363	1.10%
2019/12/27	5	9.30	0	0.00	8.84	5	336	1.49%
2019/12/26	40	8.67	20.1	8.85	8.85	19.9	250	7.93%
2019/12/19	0.1	8.00	0	0.00	7.89	0.1	211	0.02%
2019/12/05	0	0.00	5	7.86	7.90	-5	213	-2.34%
2019/11/25	2	7.80	2	7.64	7.68	0	191	0.00%
2019/10/01	1	7.90	0	0.00	7.82	1	259	0.38%
2019/08/23	0.1	7.65	0	0.00	7.55	0.1	262	0.05%
2019/08/06	0	0.00	1	7.64	7.67	-1	341	-0.29%
2019/07/23	0	0.00	7	7.88	7.91	-7	678	-1.03%
2019/07/22	0	0.00	1	7.66	7.80	-1	674	-0.15%
2019/07/19	0	0.00	1	7.65	7.60	-1	674	-0.15%
2019/05/30	0.2	8.36	0	0.00	8.34	0.2	1,774	0.01%
2019/05/29	0	0.00	1	8.27	8.28	-1	1,769	-0.06%
2019/05/24	1	8.49	0	0.00	8.21	1	1,745	0.06%
2019/05/16	0.4	7.95	0	0.00	7.83	0.4	1,686	0.02%
2019/05/02	6	8.68	1	8.84	8.60	5	1,573	0.32%
2019/04/30	0	0.00	11	8.34	8.43	-11	1,537	-0.72%
2019/04/29	3	8.01	46.6	8.00	7.96	-43.6	1,485	-2.93%
2019/04/23	16	11.31	0	0.00	11.00	16	1,258	1.27%
2019/04/19	10	10.85	0	0.00	10.80	10	1,220	0.82%
2019/04/18	18.1	11.20	2	11.30	10.90	16.1	1,191	1.35%
2019/04/17	58	12.55	56	12.64	11.75	2	1,118	0.18%
2019/04/12	0	0.00	20	12.25	11.55	-20	916	-2.18%
2019/04/11	20	12.15	5	12.04	12.00	15	874	1.72%
2019/04/10	3	11.62	13	11.76	11.55	-10	834	-1.20%
2019/04/09	16	11.81	0	0.00	11.50	16	798	2.00%
2019/04/08	2	12.30	0	0.00	12.10	2	755	0.26%
2019/04/03	13	12.31	2	12.15	12.10	11	711	1.55%
2019/04/02	0	0.00	12	12.47	12.30	-12	650	-1.84%
2019/04/01	3	11.95	0	0.00	11.95	3	443	0.68%
2019/03/29	1	10.55	1	10.65	10.90	0	340	0.00%
2019/03/28	20	9.65	22	9.83	9.93	-2	162	-1.23%
2019/03/12	9	8.72	0	0.00	8.73	9	86	10.37%
2019/01/25	1	8.54	0	0.00	8.52	1	85	1.17%
2018/12/07	0	0.00	1	9.12	9.12	-1	114	-0.87%
2018/11/02	1	8.14	0	0.00	8.01	1	112	0.89%
2018/09/27	0.1	9.22	0	0.00	9.22	0.1	130	0.08%
2018/09/26	1	9.40	0	0.00	9.48	1	130	0.76%
2018/08/02	1.1	9.21	0	0.00	9.15	1.1	154	0.71%
2018/06/19	2	9.61	0	0.00	9.60	2	212	0.94%
2018/06/14	0	0.00	2	9.91	9.90	-2	214	-0.93%
2018/04/12	0	0.00	5	10.10	10.15	-5	355	-1.41%
2018/04/10	0	0.00	5	10.05	10.10	-5	355	-1.41%
2018/03/30	0	0.00	5	10.70	10.65	-5	358	-1.40%
2018/03/29	10	10.70	0	0.00	10.65	10	367	2.72%
2018/03/08	0	0.00	2	10.85	10.75	-2	375	-0.53%
2018/03/07	2	10.60	0	0.00	10.60	2	365	0.55%
2018/01/12	1	11.45	0	0.00	11.15	1	593	0.17%
2018/01/11	0	0.00	10	10.82	10.85	-10	545	-1.83%
2018/01/10	0	0.00	5	10.80	10.80	-5	542	-0.92%
2018/01/03	0	0.00	2	10.40	10.30	-2	604	-0.33%