盛達 (3027)-凱基-三重券商分點個股進出

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
41.60
漲跌
▼1.40
漲幅
-3.26%
成交量
1,590張
產業
上市通信網路類股▼0.13%
215人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

盛達 (3027)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	0	42.40	1	42.15	41.60	-1	3,933	-0.02%
2024/05/21	2	43.35	2	43.10	43.35	0	3,973	0.00%
2024/05/20	1	42.30	0	0.00	42.55	1	4,061	0.02%
2024/05/17	0.1	42.48	0.1	42.58	42.30	-0.1	4,082	0.00%
2024/05/16	0.2	42.69	1	42.80	42.35	-0.9	4,096	-0.02%
2024/05/15	0	43.30	0	0.00	42.80	0	4,115	0.00%
2024/05/14	0	0.00	0	43.40	43.00	0	4,142	0.00%
2024/05/13	0	43.20	0	43.15	42.90	0	4,135	0.00%
2024/05/10	0.1	43.10	0.1	43.10	43.15	0	4,133	0.00%
2024/05/08	3	45.13	4	45.35	45.00	-1	4,090	-0.02%
2024/05/07	5	44.92	2.1	44.20	45.20	2.9	4,074	0.07%
2024/05/06	0.2	44.46	1.1	43.82	43.95	-0.9	4,050	-0.02%
2024/05/03	3.1	45.07	0.1	45.00	44.10	2.9	4,036	0.07%
2024/05/02	2	45.30	4	45.44	45.05	-2	4,011	-0.05%
2024/04/30	11.1	45.48	1.1	45.60	45.30	10.1	3,990	0.25%
2024/04/29	2.1	45.90	4	45.28	45.05	-1.9	3,970	-0.05%
2024/04/26	3	46.75	5	47.25	46.15	-2	3,924	-0.05%
2024/04/25	0	0.00	40	48.01	47.50	-40	3,876	-1.03%
2024/04/24	21	49.73	2	49.80	49.35	19	3,827	0.50%
2024/04/23	22	47.88	1	46.55	49.00	21	3,667	0.57%
2024/04/22	18	49.15	5	49.15	47.40	13	3,578	0.36%
2024/04/19	9	48.82	10	49.14	47.35	-1	3,391	-0.03%
2024/04/18	2	47.35	2	48.05	47.35	0	3,078	0.00%
2024/04/17	29.2	48.92	18	48.85	48.55	11.2	2,948	0.38%
2024/04/16	5	45.93	13	47.38	46.25	-8	2,505	-0.32%
2024/04/15	27	46.58	8	45.39	46.55	19	2,182	0.87%
2024/04/12	6	44.53	0	0.00	44.65	6	2,050	0.29%
2024/04/10	2	42.85	1	43.15	42.80	1	1,961	0.05%
2024/04/08	2	43.20	0	0.00	42.85	2	1,961	0.10%
2024/04/03	1	44.65	0	0.00	44.55	1	1,924	0.05%
2024/04/02	0	0.00	2	45.70	44.90	-2	1,924	-0.10%
2024/03/29	0	0.00	1	45.00	44.55	-1	1,874	-0.05%
2024/03/28	0	0.00	4	47.09	45.60	-4	1,856	-0.22%
2024/03/27	1	45.60	13	47.50	46.40	-12	1,809	-0.66%
2024/03/26	0	45.65	0	0.00	44.70	0	1,677	0.00%
2024/03/25	1	44.80	1	45.70	45.70	0	1,650	0.00%
2024/03/22	0	0.00	1	43.55	44.75	-1	1,615	-0.06%
2024/03/20	1	42.60	0	0.00	42.10	1	1,579	0.06%
2024/03/15	1	42.75	1	43.20	42.55	0	1,647	0.00%
2024/03/14	0	0.00	1	42.25	42.20	-1	1,647	-0.06%
2024/03/13	5	43.27	1	43.10	43.00	4	1,642	0.24%
2024/03/11	1	44.75	3	44.43	44.00	-2	1,625	-0.12%
2024/03/08	2	44.55	0	43.40	43.35	2	1,654	0.12%
2024/03/07	3	45.25	2	45.70	44.75	1	1,621	0.06%
2024/03/06	2	46.70	4	46.73	46.40	-2	1,613	-0.12%
2024/03/05	6	47.47	4	47.75	46.35	2	1,598	0.13%
2024/03/04	4	46.16	2	46.50	46.80	2	1,503	0.13%
2024/03/01	4	46.75	1	46.45	46.45	3	1,467	0.20%
2024/02/29	0	0.00	1	47.10	47.05	-1	1,441	-0.07%
2024/02/27	0	0.00	1	46.15	46.55	-1	1,369	-0.07%
2024/02/26	3	46.78	3	46.38	45.60	0	1,302	0.00%
2024/02/23	0	0.00	3	45.67	45.30	-3	1,187	-0.25%
2024/02/22	1	45.10	2	45.13	45.10	-1	1,159	-0.09%
2024/02/21	4	45.86	7	45.42	45.85	-3	1,125	-0.27%
2024/02/20	3	43.55	14	43.34	43.55	-11	1,029	-1.07%
2024/02/19	1	43.00	5	43.23	42.90	-4	1,004	-0.40%
2024/02/16	5	42.81	0	0.00	42.85	5	991	0.50%
2024/02/15	1	41.40	7	41.27	41.40	-6	969	-0.62%
2024/02/05	1	38.85	4	39.34	39.10	-3	974	-0.31%
2024/02/02	4	39.13	0	0.00	38.65	4	971	0.41%
2024/01/30	0	38.80	1	38.35	38.20	-1	968	-0.10%
2024/01/26	0	0.00	0	38.65	38.25	0	972	0.00%
2024/01/25	2	38.80	0	0.00	38.60	2	973	0.21%
2024/01/19	0	39.20	0	0.00	38.90	0	978	0.00%
2024/01/18	3	38.95	0	0.00	38.90	3	980	0.31%
2024/01/17	0	0.00	1.1	39.66	39.20	-1.1	978	-0.11%
2024/01/16	1	41.35	0	0.00	40.65	1	966	0.10%
2024/01/15	0	0.00	5	41.21	41.75	-5	951	-0.53%
2024/01/12	0	39.75	0	0.00	39.20	0	917	0.00%
2024/01/11	3	39.73	0	0.00	39.85	3	920	0.33%
2024/01/10	1	40.36	1	40.05	40.05	0	943	0.00%
2024/01/09	0	41.50	0	0.00	40.90	0	945	0.00%
2024/01/05	0	0.00	1	41.60	41.40	-1	945	-0.11%
2024/01/03	1	41.70	1.1	41.51	41.50	-0.1	960	-0.01%
2024/01/02	2	42.75	0	0.00	42.55	2	953	0.21%
2023/12/29	1	42.80	0	0.00	42.75	1	946	0.11%
2023/12/28	0	0.00	2	42.50	42.55	-2	941	-0.21%
2023/12/27	0.1	42.05	0	0.00	41.50	0.1	914	0.01%
2023/12/26	3	42.61	0	0.00	42.15	3	914	0.33%
2023/12/21	0	0.00	1	40.15	40.05	-1	893	-0.11%
2023/12/18	5	41.05	0	0.00	40.70	5	942	0.53%
2023/12/14	4	42.05	0	0.00	41.85	4	946	0.42%
2023/12/12	2	43.28	0	0.00	43.00	2	939	0.21%
2023/12/08	1	42.50	0	0.00	42.35	1	935	0.11%
2023/12/07	0	0.00	2	43.50	42.40	-2	945	-0.21%
2023/12/06	2	42.55	2	41.95	41.95	0	932	0.00%
2023/12/05	0	0.00	2	40.63	42.95	-2	911	-0.22%
2023/12/01	1	41.65	5	42.45	41.40	-4	872	-0.46%
2023/11/30	1	41.60	2	41.30	41.60	-1	860	-0.12%
2023/11/28	1	39.90	0	0.00	40.10	1	842	0.12%
2023/11/22	1	40.00	0	0.00	39.95	1	877	0.11%
2023/11/20	1	40.00	0	0.00	40.15	1	903	0.11%
2023/11/17	2	39.90	5	39.56	39.70	-3	921	-0.33%
2023/11/14	2	39.40	0	0.00	39.55	2	944	0.21%
2023/11/13	0	0.00	2	38.50	39.30	-2	952	-0.21%
2023/11/10	0	0.00	0	36.80	36.50	0	925	0.00%
2023/11/06	1	37.00	0	0.00	37.10	1	1,052	0.09%
2023/11/02	1	36.10	0	0.00	36.20	1	1,182	0.08%
2023/10/31	0	35.90	2	35.90	35.85	-2	1,391	-0.14%
2023/10/23	1	37.20	0	0.00	37.25	1	1,566	0.06%
2023/10/05	0	0.00	1	42.25	42.40	-1	2,165	-0.05%
2023/10/03	1	42.45	0	0.00	41.75	1	2,381	0.04%
2023/09/27	0	0.00	2.2	42.18	42.15	-2.2	2,776	-0.08%
2023/09/25	3.2	42.14	0	0.00	42.00	3.2	3,034	0.10%
2023/09/22	0	0.00	2	39.75	40.30	-2	3,118	-0.06%
2023/09/21	1	40.20	0	0.00	40.10	1	3,291	0.03%
2023/09/15	1	43.00	1	42.65	42.15	0	3,977	0.00%
2023/09/14	1	43.70	1	42.70	42.65	0	4,076	0.00%
2023/09/08	5	41.90	0	0.00	42.20	5	4,490	0.11%
2023/09/06	0	0.00	30	42.25	42.25	-30	5,167	-0.58%
2023/09/05	30	42.65	0	0.00	42.20	30	5,602	0.54%
2023/08/25	1	41.75	0	0.00	42.55	1	6,607	0.02%
2023/08/24	2	42.30	1	42.50	42.45	1	6,616	0.02%
2023/08/23	2	43.35	3	44.30	42.80	-1	6,624	-0.02%
2023/08/22	1	45.85	1	43.80	44.00	0	6,645	0.00%
2023/08/18	2	45.60	0	0.00	45.35	2	6,671	0.03%
2023/08/17	0	0.00	4	45.65	45.85	-4	6,677	-0.06%
2023/08/15	2	42.75	0	0.00	43.40	2	6,719	0.03%
2023/08/14	5	42.48	1	43.20	42.10	4	6,740	0.06%
2023/08/11	3	45.27	1	44.60	43.80	2	6,731	0.03%
2023/08/10	1	45.70	0	0.00	45.25	1	6,726	0.01%
2023/08/08	10	47.89	5	48.25	47.15	5	6,750	0.07%
2023/08/07	15	50.80	10	50.24	51.50	5	6,697	0.07%
2023/08/04	10	47.25	10	49.65	50.30	0	6,660	0.00%
2023/08/02	2	48.80	2	45.85	46.25	0	6,868	0.00%
2023/07/31	2	47.98	0	0.00	47.70	2	6,823	0.03%
2023/07/27	0	0.00	2	47.20	47.70	-2	6,836	-0.03%
2023/07/26	2	46.73	0	0.00	46.25	2	6,882	0.03%
2023/07/25	0	0.00	2	46.05	46.35	-2	6,893	-0.03%
2023/07/24	2	47.35	1	47.20	46.10	1	6,906	0.01%
2023/07/21	2	48.10	3	48.30	48.95	-1	6,910	-0.01%
2023/07/20	3	48.70	1	48.45	48.45	2	6,972	0.03%
2023/07/19	3	48.60	0	0.00	48.50	3	6,991	0.04%
2023/07/18	7	50.16	1	51.80	49.10	6	7,064	0.08%
2023/07/17	32	50.77	32	51.99	52.50	0	7,043	0.00%
2023/07/14	0	0.00	1	49.10	48.65	-1	6,975	-0.01%
2023/07/13	3	48.70	1	48.30	48.30	2	7,039	0.03%
2023/07/12	11	48.90	1	48.05	48.30	10	7,101	0.14%
2023/07/11	4	50.73	18	49.85	49.60	-14	7,190	-0.19%
2023/07/10	12	50.79	3	50.77	50.10	9	7,562	0.12%
2023/07/07	7	53.14	6	53.17	52.80	1	7,906	0.01%
2023/07/06	2	54.80	2	54.25	53.90	0	7,947	0.00%
2023/07/05	12	56.22	16	56.81	56.20	-4	7,914	-0.05%
2023/07/04	1	55.30	1	55.40	55.50	0	7,863	0.00%
2023/07/03	8	55.65	1	55.30	55.30	7	7,827	0.09%
2023/06/30	16	54.56	14	54.28	54.80	2	7,702	0.03%
2023/06/29	6	52.93	6	52.93	54.00	0	7,626	0.00%
2023/06/28	2	52.00	5	52.30	51.20	-3	7,506	-0.04%
2023/06/27	13	51.21	25	51.00	50.80	-12	7,528	-0.16%
2023/06/26	6	52.78	5	52.92	52.10	1	7,474	0.01%
2023/06/21	17	54.34	24	54.49	53.10	-7	7,485	-0.09%
2023/06/20	36	52.46	32.1	51.54	52.10	3.9	7,217	0.05%
2023/06/19	8	51.74	5.1	51.90	51.60	2.9	7,325	0.04%
2023/06/16	5	51.06	12	50.95	50.30	-7	7,552	-0.09%
2023/06/15	18	51.67	11.1	51.14	51.10	6.9	7,942	0.09%
2023/06/14	3	51.67	8	51.20	51.10	-5	8,305	-0.06%
2023/06/13	1	51.40	4.2	51.79	51.70	-3.2	8,705	-0.04%
2023/06/12	16	50.93	28	50.20	50.00	-12	8,992	-0.13%
2023/06/09	2.2	48.47	7	50.16	50.30	-4.8	8,648	-0.06%
2023/06/08	24	48.35	202	48.44	47.00	-178	8,358	-2.13%	大賣/鉅額交易
2023/06/07	202.2	47.68	36	47.37	47.35	166.2	8,240	2.02%	大買/鉅額交易
2023/06/06	0	0.00	1	46.50	46.50	-1	7,867	-0.01%
2023/06/05	5	42.20	0	0.00	42.30	5	7,948	0.06%
2023/06/02	2	41.80	2	41.55	41.80	0	8,028	0.00%
2023/06/01	1	40.85	1	40.10	40.80	0	8,148	0.00%
2023/05/31	1	40.20	0	0.00	39.85	1	8,317	0.01%
2023/05/29	1	40.15	3	40.10	40.20	-2	8,825	-0.02%
2023/05/26	6	40.26	0	0.00	39.55	6	9,011	0.07%
2023/05/25	2	40.93	0	0.00	40.90	2	9,190	0.02%
2023/05/23	2	42.23	1	42.40	42.40	1	10,193	0.01%
2023/05/22	1	42.20	3	41.67	42.20	-2	10,526	-0.02%
2023/05/19	1	41.05	0	0.00	40.60	1	10,681	0.01%
2023/05/18	2	41.18	2	41.38	41.30	0	10,949	0.00%
2023/05/17	1	40.95	2	41.23	40.90	-1	11,224	-0.01%
2023/05/16	5	40.99	1	41.35	40.95	4	11,282	0.04%
2023/05/15	5	41.70	2	41.68	41.20	3	11,383	0.03%
2023/05/10	4	43.75	2	43.90	43.55	2	11,757	0.02%
2023/05/09	17	46.44	21	45.69	44.90	-4	11,756	-0.03%
2023/05/08	2	44.50	4	44.01	44.35	-2	11,527	-0.02%
2023/05/04	2	43.68	3	43.98	44.30	-1	11,743	-0.01%
2023/05/03	2	43.65	3	43.75	43.50	-1	11,950	-0.01%
2023/05/02	6	44.17	1	43.46	44.45	5	12,344	0.04%
2023/04/28	0	0.00	1	42.55	42.50	-1	12,607	-0.01%
2023/04/27	2	41.70	3	42.12	41.85	-1	12,749	-0.01%
2023/04/26	5	41.57	3	42.02	41.60	2	12,781	0.02%
2023/04/25	0	44.55	0	0.00	42.25	0	12,856	0.00%
2023/04/21	1	45.15	4	44.64	43.60	-3	12,990	-0.02%
2023/04/20	6	47.81	73	47.70	46.15	-67	13,054	-0.51%
2023/04/19	1	48.30	1	48.75	48.30	0	13,098	0.00%
2023/04/18	22	48.70	13	48.52	48.10	9	13,164	0.07%
2023/04/17	4	48.31	11	48.05	48.00	-7	13,312	-0.05%
2023/04/14	17	48.81	14	48.41	48.10	3	13,750	0.02%
2023/04/13	15	49.49	57	49.50	49.00	-42	13,755	-0.31%
2023/04/12	66	49.99	21	49.30	50.60	45	13,382	0.34%
2023/04/11	5	46.85	0	0.00	46.75	5	12,957	0.04%
2023/04/10	12	47.59	52	47.61	47.65	-40	12,977	-0.31%
2023/04/07	17	47.01	9	47.58	47.20	8	13,058	0.06%
2023/04/06	60	46.65	0	0.00	46.25	60	13,022	0.46%
2023/03/31	0	0.00	10	46.00	46.00	-10	13,146	-0.08%
2023/03/30	0	0.00	1	45.65	45.85	-1	13,225	-0.01%
2023/03/29	1	46.65	1	46.45	45.35	0	13,310	0.00%
2023/03/28	2	45.20	42	45.58	46.15	-40	13,502	-0.30%
2023/03/27	42	46.55	21	45.99	45.75	21	13,565	0.15%
2023/03/24	22	45.63	4	46.50	45.50	18	13,746	0.13%
2023/03/23	14	47.50	81	47.07	46.70	-67	14,235	-0.47%
2023/03/22	85	48.30	17	48.02	47.70	68	14,548	0.47%
2023/03/21	26	47.19	19.5	48.17	47.35	6.5	14,637	0.04%
2023/03/20	33.5	48.13	23	47.39	47.70	10.5	14,422	0.07%
2023/03/17	58	45.56	10	45.25	45.55	48	14,151	0.34%
2023/03/16	59	45.45	164	44.38	43.15	-105	13,864	-0.76%	大賣/鉅額交易
2023/03/15	79	45.98	23	45.72	44.80	56	13,872	0.40%
2023/03/14	60	42.94	0	0.00	42.90	60	13,523	0.44%
2023/03/13	2	42.80	15	43.48	43.00	-13	13,860	-0.09%
2023/03/10	18	43.76	44	44.03	43.75	-26	14,225	-0.18%
2023/03/09	55	44.05	41	43.81	43.45	14	14,343	0.10%
2023/03/08	29	44.96	54	44.73	45.20	-25	14,704	-0.17%
2023/03/07	0	0.00	1	45.25	45.35	-1	14,953	-0.01%
2023/03/06	50	44.89	0	0.00	45.35	50	15,024	0.33%
2023/03/03	0	0.00	3	43.52	43.85	-3	14,898	-0.02%
2023/03/02	5	43.67	0	43.20	42.85	5	14,781	0.03%
2023/03/01	2	43.50	10	43.65	43.60	-8	14,420	-0.06%
2023/02/24	10	43.07	8	42.14	42.90	2	14,315	0.01%
2023/02/23	35	42.99	30	42.85	43.10	5	14,202	0.04%
2023/02/22	17	43.26	9	42.60	43.30	8	14,043	0.06%
2023/02/21	18	42.53	24	42.00	41.75	-6	13,598	-0.04%
2023/02/20	12	41.33	7	40.90	41.40	5	13,096	0.04%
2023/02/17	8	39.77	7	39.65	39.90	1	12,905	0.01%
2023/02/16	24	39.31	41	39.90	40.50	-17	12,807	-0.13%
2023/02/15	22	38.86	8	39.28	38.80	14	12,600	0.11%
2023/02/14	7	37.65	9	37.02	37.00	-2	12,422	-0.02%
2023/02/13	2	36.65	0	0.00	36.50	2	12,420	0.02%
2023/02/10	33	39.29	18	39.17	38.55	15	12,564	0.12%
2023/02/09	5	38.55	6	38.97	38.60	-1	12,748	-0.01%
2023/02/08	2	38.70	56	39.88	38.50	-54	12,811	-0.42%
2023/02/07	15	39.57	15	39.63	39.60	0	12,781	0.00%
2023/02/06	52	39.04	13	39.13	39.25	39	12,779	0.31%
2023/02/03	5	38.79	4	39.00	38.50	1	12,727	0.01%
2023/02/01	15	40.11	3	39.75	39.85	12	12,472	0.10%
2023/01/31	18	40.32	18	40.93	41.20	0	12,257	0.00%
2023/01/30	11	38.90	11	37.52	39.10	0	11,844	0.00%
2023/01/17	11	35.69	5	36.33	36.40	6	11,549	0.05%
2023/01/16	10	34.40	10	34.60	34.60	0	11,418	0.00%
2023/01/13	0	0.00	1	34.35	34.35	-1	11,423	-0.01%
2023/01/11	3	37.17	7	36.50	36.20	-4	11,389	-0.04%
2023/01/10	19	37.61	18	37.21	37.00	1	11,213	0.01%
2023/01/09	1	37.10	1	37.15	37.45	0	11,059	0.00%
2023/01/05	2	37.05	2	37.28	36.30	0	10,843	0.00%
2023/01/04	3	36.65	9	37.43	37.20	-6	10,622	-0.06%
2023/01/03	1	35.10	4	33.85	35.10	-3	10,104	-0.03%
2022/12/30	2	34.35	0	0.00	33.45	2	9,948	0.02%
2022/12/29	5	34.30	5	34.55	34.35	0	9,931	0.00%
2022/12/28	1	35.10	1	35.25	35.00	0	9,959	0.00%
2022/12/27	0	0.00	1	36.80	36.70	-1	9,988	-0.01%
2022/12/26	11	36.10	84	35.39	36.15	-73	9,992	-0.73%
2022/12/23	15	34.18	10	36.11	36.05	5	9,966	0.05%
2022/12/22	110	34.56	40	33.63	34.50	70	9,874	0.71%	大買/
2022/12/21	9	34.48	0	0.00	33.80	9	9,800	0.09%
2022/12/20	0	0.00	13	34.82	34.20	-13	9,769	-0.13%
2022/12/19	2	37.38	6	36.63	35.90	-4	9,585	-0.04%
2022/12/16	4	37.30	6	37.75	37.00	-2	9,527	-0.02%
2022/12/15	20	38.38	19	38.89	39.00	1	9,295	0.01%
2022/12/14	4	36.53	5	37.00	37.75	-1	8,711	-0.01%
2022/12/13	3	35.50	4	34.14	34.35	-1	8,350	-0.01%
2022/12/12	1	34.25	1	34.85	34.10	0	8,104	0.00%
2022/12/09	14	33.33	16	33.91	34.80	-2	8,101	-0.02%
2022/12/08	1	33.85	3	34.48	34.80	-2	7,933	-0.03%
2022/12/07	10	35.13	5	33.90	34.45	5	8,029	0.06%
2022/12/06	4	34.30	7	33.95	33.90	-3	7,813	-0.04%
2022/12/05	9	34.16	20	34.39	35.00	-11	7,827	-0.14%
2022/12/02	22	33.36	26	33.66	34.40	-4	7,489	-0.05%
2022/12/01	12	31.37	29	32.55	33.25	-17	6,982	-0.24%
2022/11/30	18	30.22	51	31.10	30.25	-33	6,673	-0.49%
2022/11/29	39	28.26	119	28.45	29.25	-80	6,178	-1.29%	大賣/
2022/11/28	100	27.86	19	27.59	27.70	81	5,838	1.39%
2022/11/25	2	26.00	80	26.30	25.75	-78	5,729	-1.36%
2022/11/24	30	26.21	32	26.22	26.20	-2	5,671	-0.04%
2022/11/23	80	25.79	60	25.15	26.00	20	5,621	0.36%
2022/11/22	20	24.83	20	24.94	25.40	0	5,610	0.00%
2022/11/21	119	25.89	56	25.48	25.55	63	5,635	1.12%	大買/
2022/11/18	9	25.31	4	25.45	25.30	5	5,555	0.09%
2022/11/16	1	24.50	1	24.60	24.60	0	5,432	0.00%
2022/11/15	1	24.70	3	24.22	24.80	-2	5,401	-0.04%
2022/11/14	5	26.00	3	26.35	26.35	2	5,315	0.04%
2022/11/10	15	25.47	15	25.65	25.85	0	5,116	0.00%
2022/11/09	10	26.30	10	26.10	26.10	0	4,983	0.00%
2022/11/08	8	27.12	64	26.90	26.50	-56	4,905	-1.14%
2022/11/07	21	27.17	12	26.62	26.65	9	4,624	0.19%
2022/11/04	43	26.04	4	25.29	26.65	39	4,221	0.92%
2022/11/03	2	24.80	0	0.00	24.25	2	4,008	0.05%
2022/11/02	10	23.60	16	24.31	24.25	-6	3,901	-0.15%
2022/11/01	3	23.60	0	0.00	23.40	3	3,829	0.08%
2022/10/31	0	0.00	2	22.38	22.45	-2	3,802	-0.05%
2022/10/28	8	21.94	0	0.00	21.70	8	3,790	0.21%
2022/10/25	0	0.00	1	23.45	22.70	-1	3,746	-0.03%
2022/10/24	1	24.00	0	0.00	22.90	1	3,705	0.03%
2022/10/21	0	0.00	1	23.45	23.55	-1	3,658	-0.03%
2022/10/20	7	23.55	9	23.53	23.55	-2	3,562	-0.06%
2022/10/19	5	23.25	8	22.99	22.90	-3	3,458	-0.09%
2022/10/18	0	0.00	1	23.00	22.90	-1	3,400	-0.03%
2022/10/14	20	22.55	0	0.00	22.45	20	3,346	0.60%
2022/10/11	8	22.86	0	0.00	22.75	8	3,199	0.25%
2022/10/06	0	0.00	2	25.80	25.75	-2	3,112	-0.06%
2022/10/05	1	25.45	1	25.65	25.30	0	3,038	0.00%
2022/10/04	2	25.85	3	25.27	26.00	-1	2,936	-0.03%
2022/10/03	4	25.56	3	24.95	25.40	1	2,770	0.04%
2022/09/30	1	23.55	1	23.75	24.00	0	2,588	0.00%
2022/09/29	0	0.00	6	23.05	23.05	-6	2,491	-0.24%
2022/09/28	1	23.60	0	0.00	21.20	1	2,397	0.04%
2022/09/27	6	23.04	0	0.00	23.45	6	2,338	0.26%
2022/09/26	3	25.68	3	25.40	25.00	0	2,244	0.00%
2022/09/23	19	25.45	19.1	25.02	25.45	-0.1	2,179	0.00%
2022/09/22	2	24.55	2	24.03	24.55	0	2,076	0.00%
2022/09/21	0	24.50	0	24.80	24.30	0	2,035	0.00%
2022/09/20	1	25.05	1	25.50	25.50	0	1,990	0.00%
2022/09/19	0.1	25.10	1	26.05	24.90	-0.9	1,926	-0.05%
2022/09/16	0	0.00	1	26.60	26.40	-1	1,861	-0.05%
2022/09/15	1	27.80	14	27.25	27.15	-13	1,727	-0.75%
2022/09/14	15	27.29	7	27.44	27.95	8	1,591	0.50%
2022/09/13	10	26.14	17.1	26.30	26.60	-7.1	1,314	-0.54%
2022/09/12	26.1	24.73	39	24.96	24.40	-12.9	1,015	-1.27%
2022/09/08	1	23.90	1	23.90	23.90	0	802	0.00%
2022/09/02	1	23.00	7	23.44	23.30	-6	643	-0.93%
2022/09/01	1	23.05	0	0.00	22.40	1	571	0.17%
2022/08/31	0	0.00	1	21.85	21.95	-1	493	-0.20%
2022/08/30	1	21.85	4	21.84	21.70	-3	482	-0.62%
2022/08/26	4	20.41	1	20.70	21.35	3	422	0.71%
2022/08/22	3	19.15	0	0.00	19.10	3	332	0.90%
2022/08/19	1	18.75	2	19.03	19.60	-1	313	-0.32%
2022/08/11	1	18.40	0	0.00	18.25	1	267	0.37%
2022/08/10	5	18.20	0	0.00	18.35	5	306	1.63%
2022/08/09	0	0.00	1	18.90	18.80	-1	326	-0.31%
2022/08/08	1	18.60	2	18.65	18.75	-1	326	-0.31%
2022/08/05	2	18.05	0	0.00	18.90	2	332	0.60%
2022/08/04	0	0.00	2	17.65	17.90	-2	333	-0.60%
2022/08/03	2	18.75	0	0.00	18.65	2	334	0.60%
2022/08/02	0	0.00	5	18.75	18.75	-5	337	-1.48%
2022/08/01	6	19.13	1	19.50	19.40	5	343	1.45%
2022/07/20	0	0.00	11	18.18	17.95	-11	366	-3.00%
2022/07/18	0	0.00	20	18.01	18.05	-20	377	-5.30%
2022/07/15	0	0.00	7	17.96	18.00	-7	377	-1.85%
2022/07/14	2	17.90	0	0.00	18.00	2	379	0.53%
2022/07/13	1	17.95	0	0.00	17.75	1	377	0.26%
2022/07/12	35	17.21	0	0.00	17.80	35	378	9.25%
2022/07/11	1	18.25	0	0.00	17.85	1	383	0.26%
2022/06/30	2	17.50	0	0.00	17.55	2	386	0.52%
2022/06/17	0	0.00	3	17.80	17.80	-3	383	-0.78%
2022/05/24	1	20.40	0	0.00	19.55	1	438	0.23%
2022/05/19	3	19.65	0	19.65	20.40	3	424	0.71%
2022/04/13	0	0.00	0	20.75	20.80	0	459	0.00%
2022/04/11	0	0.00	0	21.00	21.05	0	472	0.00%
2022/03/28	0	22.00	0	0.00	21.80	0	499	0.00%
2022/03/25	0	22.10	0	0.00	22.25	0	504	0.00%
2022/03/24	0	22.15	0	0.00	22.15	0	510	0.00%
2022/03/23	0	21.80	0	0.00	21.85	0	509	0.00%
2022/03/22	0	21.85	0	0.00	21.80	0	510	0.00%
2022/03/03	0	0.00	6	23.20	23.05	-6	557	-1.08%
2022/03/02	8	22.92	2	23.00	22.85	6	570	1.05%
2022/03/01	6	22.85	0	0.00	22.55	6	583	1.03%
2022/02/24	0	23.10	0	0.00	21.95	0	609	0.00%
2022/02/21	2	23.35	2	23.33	23.20	0	641	0.00%
2022/02/16	0	0.00	53	23.35	23.35	-53	760	-6.97%
2022/02/15	56	23.18	6	23.06	22.95	50	762	6.56%
2022/02/14	2	22.83	2	23.00	23.45	0	752	0.00%
2022/02/10	7	22.99	4	23.08	23.05	3	772	0.39%
2022/01/04	0	0.00	4	22.30	22.30	-4	915	-0.44%
2021/12/14	0	0.00	10	22.19	21.95	-10	979	-1.02%
2021/12/08	0	0.00	10	23.00	23.10	-10	1,006	-0.99%
2021/12/02	2	23.10	1	23.00	22.95	1	1,014	0.10%
2021/11/29	1	23.40	0	0.00	23.30	1	992	0.10%
2021/11/25	0	0.00	3	25.15	25.15	-3	967	-0.31%
2021/11/24	5	26.30	2	26.20	26.20	3	955	0.31%
2021/11/23	10	25.26	0	0.00	25.30	10	937	1.07%
2021/11/19	0	0.00	15	24.97	24.80	-15	933	-1.61%
2021/11/18	15	25.40	0	0.00	25.40	15	923	1.62%
2021/11/16	13	25.67	4	26.18	26.95	9	875	1.03%
2021/11/15	0	0.00	1	25.35	25.10	-1	821	-0.12%
2021/11/10	0	0.00	10.4	25.00	24.85	-10.4	784	-1.33%
2021/11/09	1	25.00	0	0.00	25.00	1	783	0.13%
2021/10/29	0	0.00	2	24.10	24.50	-2	690	-0.29%
2021/10/28	1	23.35	0	0.00	24.00	1	612	0.16%
2021/10/26	0	0.00	1	21.70	21.55	-1	640	-0.16%
2021/10/25	1	21.35	0	0.00	21.50	1	650	0.15%
2021/10/20	1	21.90	3	21.75	21.60	-2	735	-0.27%
2021/10/19	0	0.00	4	21.71	21.70	-4	753	-0.53%
2021/10/14	0	0.00	2	20.85	20.80	-2	849	-0.24%
2021/10/13	1	20.95	0	0.00	21.10	1	993	0.10%
2021/10/08	0	0.00	1	22.70	22.85	-1	1,054	-0.09%
2021/10/06	3	21.87	0	0.00	21.20	3	1,387	0.22%
2021/10/04	1	22.25	0	0.00	22.00	1	1,441	0.07%
2021/10/01	1	22.90	0	0.00	22.80	1	1,442	0.07%
2021/09/29	3	23.87	3	24.17	23.90	0	1,453	0.00%
2021/09/28	4	24.71	1	25.12	24.10	3	1,460	0.20%
2021/09/27	2	24.53	0	0.00	24.75	2	1,454	0.14%
2021/09/24	3	24.28	0	0.00	24.15	3	1,477	0.20%
2021/09/23	0	0.00	3	24.02	24.50	-3	1,543	-0.19%
2021/09/22	1	23.60	2	24.43	24.05	-1	1,539	-0.06%
2021/09/07	1	22.75	0	0.00	22.45	1	1,604	0.06%
2021/08/31	0	23.45	0	0.00	23.00	0	1,634	0.00%
2021/08/30	1	22.90	0	0.00	22.90	1	1,655	0.06%
2021/08/26	0	0.00	1	22.40	22.50	-1	1,672	-0.06%
2021/08/25	1	22.40	0	0.00	22.50	1	1,687	0.06%
2021/08/12	2	22.18	0	0.00	22.30	2	1,961	0.10%
2021/08/06	0	0.00	2	23.35	23.00	-2	2,066	-0.10%
2021/08/03	5	23.15	0	0.00	23.15	5	2,189	0.23%
2021/07/28	1	22.50	0	0.00	23.45	1	2,301	0.04%
2021/07/26	1	25.05	0	0.00	25.05	1	2,394	0.04%
2021/07/22	15	25.75	0	0.00	25.70	15	2,416	0.62%
2021/07/20	1	25.50	0	0.00	25.65	1	2,421	0.04%
2021/07/19	19	27.38	2	27.38	26.50	17	2,415	0.70%
2021/07/16	1	26.20	1	26.10	25.50	0	2,374	0.00%
2021/07/15	11	25.60	0	0.00	25.50	11	2,398	0.46%
2021/07/14	5	25.91	5	26.49	25.90	0	2,393	0.00%
2021/07/13	5	25.50	2	26.15	26.15	3	2,265	0.13%
2021/07/12	1	23.80	1	24.00	23.80	0	2,156	0.00%
2021/07/08	0	0.00	1	23.05	22.85	-1	2,360	-0.04%
2021/07/06	1	22.70	0	0.00	22.70	1	2,594	0.04%
2021/07/05	1	22.80	3	22.92	23.45	-2	2,889	-0.07%
2021/07/01	0	0.00	16	23.43	22.75	-16	3,113	-0.51%
2021/06/30	14	24.41	8	24.11	24.00	6	3,792	0.16%
2021/06/29	1	22.95	0	0.00	22.95	1	3,980	0.03%
2021/06/25	4	23.30	0	0.00	22.80	4	4,190	0.10%
2021/06/24	0	0.00	0	23.30	23.15	0	4,226	0.00%
2021/06/21	0	0.00	2	21.98	21.80	-2	4,221	-0.05%
2021/06/15	0	0.00	1	22.70	22.80	-1	4,511	-0.02%
2021/06/09	1	22.60	0	0.00	22.65	1	4,544	0.02%
2021/06/07	0	0.00	10	22.00	22.55	-10	4,632	-0.22%
2021/05/31	0	0.00	0	23.75	23.45	0	4,715	0.00%
2021/05/27	0	0.00	1	23.00	23.20	-1	4,753	-0.02%
2021/05/26	11	23.93	10	23.56	23.20	1	4,766	0.02%
2021/05/25	0	0.00	1	22.95	22.80	-1	4,719	-0.02%
2021/05/24	1	22.55	0	0.00	22.60	1	4,726	0.02%
2021/05/20	0	0.00	0	21.35	21.00	0	4,773	0.00%
2021/05/19	2	22.10	0	0.00	22.25	2	4,753	0.04%
2021/05/18	0	0.00	2	19.55	20.25	-2	4,732	-0.04%
2021/05/17	1	20.00	0	0.00	18.45	1	4,719	0.02%
2021/05/14	4	22.26	1	22.70	20.50	3	4,678	0.06%
2021/05/12	2	22.80	0	0.00	21.80	2	4,607	0.04%
2021/05/11	0	0.00	1	24.60	24.15	-1	4,571	-0.02%
2021/05/10	2	25.98	0	0.00	25.70	2	4,531	0.04%
2021/05/06	3	27.80	5	27.80	26.20	-2	4,480	-0.04%
2021/05/05	3	25.70	2	25.85	25.30	1	4,401	0.02%
2021/05/04	1	24.40	1	24.90	25.35	0	4,372	0.00%
2021/04/29	0	0.00	10	29.58	29.75	-10	4,254	-0.24%
2021/04/28	2	30.68	2	30.40	30.30	0	4,224	0.00%
2021/04/27	0	0.00	6	30.95	30.30	-6	4,215	-0.14%
2021/04/26	0	0.00	3	31.05	30.85	-3	4,198	-0.07%
2021/04/23	3	30.75	1	31.20	31.50	2	4,209	0.05%
2021/04/22	13	32.44	2	31.23	30.65	11	4,187	0.26%
2021/04/21	3	33.52	1	34.00	33.70	2	4,095	0.05%
2021/04/20	2	32.33	0	0.00	32.25	2	4,037	0.05%
2021/04/19	2	32.15	30	32.15	32.05	-28	4,030	-0.69%
2021/04/16	10	32.80	0	0.00	33.30	10	3,999	0.25%
2021/04/15	6	32.24	1	33.70	33.05	5	3,971	0.13%
2021/04/14	2	32.30	8	32.53	32.05	-6	3,856	-0.16%
2021/04/13	3	33.92	0	0.00	33.25	3	3,771	0.08%
2021/04/12	38	34.90	10	34.30	33.65	28	3,692	0.76%
2021/04/09	8	33.97	16	33.38	33.15	-8	3,596	-0.22%
2021/04/08	0	0.00	6	31.20	31.40	-6	3,318	-0.18%
2021/04/07	9	30.87	1.1	31.24	30.80	7.9	3,286	0.24%
2021/04/06	66.1	29.72	34	30.21	31.45	32.1	3,194	1.00%
2021/04/01	2	29.18	13	29.43	29.45	-11	2,550	-0.43%
2021/03/31	6	25.88	2.2	26.13	26.80	3.9	2,602	0.15%
2021/03/30	10	24.65	9	24.66	24.40	1	2,664	0.04%
2021/03/26	0	0.00	6	23.41	23.45	-6	2,609	-0.23%
2021/03/25	1	23.50	0	0.00	23.45	1	2,663	0.04%
2021/03/24	0	0.00	2	23.70	23.55	-2	2,664	-0.08%
2021/03/23	1	23.15	0	0.00	23.45	1	2,699	0.04%
2021/03/22	4	24.06	16	23.72	23.70	-12	2,722	-0.44%
2021/03/19	2	24.00	4	23.23	22.70	-2	2,605	-0.08%
2021/03/18	6	23.79	4	23.81	24.30	2	2,541	0.08%
2021/03/17	0	0.00	2	23.03	22.80	-2	2,486	-0.08%
2021/03/16	20	22.91	74	22.89	22.80	-54	2,474	-2.18%
2021/03/15	21	22.92	0	0.00	22.90	21	2,508	0.84%
2021/03/12	4	22.75	54	23.22	22.70	-50	2,526	-1.98%
2021/03/11	3	22.83	29	22.30	22.50	-26	2,475	-1.05%
2021/03/10	1	22.75	7	22.49	22.75	-6	2,462	-0.24%
2021/03/08	5	22.22	3	21.70	21.95	2	2,466	0.08%
2021/03/05	16	22.20	9	22.17	22.05	7	2,489	0.28%
2021/03/04	10	22.67	3	23.05	22.50	7	2,455	0.29%
2021/03/03	0	0.00	1	22.40	22.10	-1	2,416	-0.04%
2021/02/25	2	21.85	4	21.70	21.70	-2	2,521	-0.08%
2021/02/24	1	21.70	30	21.65	21.60	-29	2,520	-1.15%
2021/02/23	3	21.78	5	21.68	21.60	-2	2,505	-0.08%
2021/02/22	30	21.55	3	22.00	22.00	27	2,456	1.10%
2021/02/19	3	19.98	0	0.00	20.00	3	2,356	0.13%
2021/02/18	0	19.10	0	0.00	19.25	0	2,348	0.00%
2021/02/17	1	19.30	2	18.63	19.30	-1	2,372	-0.04%
2021/02/04	2	18.00	0	0.00	18.10	2	2,454	0.08%
2021/02/03	0	0.00	2	18.20	17.90	-2	2,482	-0.08%
2021/02/02	1	17.80	0	0.00	17.80	1	2,513	0.04%
2021/01/26	2	18.10	0	0.00	17.75	2	2,690	0.07%
2021/01/25	16	18.30	1	18.50	18.10	15	2,738	0.55%
2021/01/21	2	17.30	0	0.00	17.35	2	2,799	0.07%
2021/01/20	1	18.00	5	18.25	17.75	-4	2,821	-0.14%
2021/01/19	30	18.89	0	0.00	18.60	30	2,845	1.05%
2021/01/18	0	0.00	1	18.50	18.40	-1	2,862	-0.03%
2021/01/12	4	19.80	0	0.00	19.65	4	3,085	0.13%
2021/01/11	3	20.25	0	0.00	20.30	3	3,203	0.09%
2021/01/08	0	0.00	22	19.90	20.00	-22	3,358	-0.66%
2021/01/07	1	20.30	0	0.00	20.15	1	3,825	0.03%
2021/01/05	2	20.95	0	0.00	20.85	2	4,033	0.05%
2020/12/30	20	21.63	20	21.50	21.50	0	4,455	0.00%
2020/12/29	2	21.50	0	0.00	21.50	2	4,472	0.04%
2020/12/28	10	21.85	1	22.20	21.60	9	4,446	0.20%
2020/12/25	36	22.65	16	22.35	22.00	20	4,422	0.45%
2020/12/22	0	0.00	4	21.25	20.70	-4	4,248	-0.09%
2020/12/21	1	21.70	1	21.65	21.60	0	4,622	0.00%
2020/12/17	10	20.70	10	20.90	20.90	0	4,967	0.00%
2020/12/16	17	21.36	0	0.00	21.45	17	4,938	0.34%
2020/12/14	1	21.40	0	0.00	21.00	1	4,891	0.02%
2020/12/11	0	0.00	1	20.45	20.55	-1	4,851	-0.02%
2020/12/10	0	0.00	5	20.80	20.40	-5	4,855	-0.10%
2020/12/09	2	20.90	1	21.90	20.70	1	4,903	0.02%
2020/12/08	50	21.25	9	20.99	21.40	41	4,899	0.84%
2020/12/07	2	20.13	4	20.00	20.50	-2	4,931	-0.04%
2020/12/04	3	20.00	0	0.00	20.05	3	4,944	0.06%
2020/12/03	2	20.48	2	20.75	20.50	0	4,964	0.00%
2020/12/01	6	20.47	0	0.00	20.60	6	5,070	0.12%
2020/11/30	3	21.02	35	21.07	21.00	-32	5,166	-0.62%
2020/11/26	0	0.00	1	21.30	21.45	-1	5,496	-0.02%
2020/11/25	3	21.40	0	0.00	21.35	3	5,639	0.05%
2020/11/24	6	21.43	10	21.93	21.55	-4	5,691	-0.07%
2020/11/23	0	0.00	0.1	20.00	20.30	-0.1	5,666	0.00%
2020/11/20	3	19.80	0	0.00	19.95	3	5,759	0.05%
2020/11/19	2	19.70	5	19.90	19.65	-3	5,808	-0.05%
2020/11/18	2	19.70	0	0.00	19.70	2	5,892	0.03%
2020/11/17	13	19.95	0	0.00	19.60	13	5,950	0.22%
2020/11/13	1	20.00	0	0.00	20.25	1	6,030	0.02%
2020/11/11	8	20.50	0	0.00	20.20	8	6,112	0.13%
2020/11/09	22	21.40	0	0.00	21.60	22	6,299	0.35%
2020/11/06	5	22.19	0	0.00	21.30	5	6,560	0.08%
2020/11/05	1	21.50	0	0.00	21.30	1	6,815	0.01%
2020/11/04	2	20.85	0	0.00	20.80	2	6,833	0.03%
2020/10/30	3	21.25	12	21.75	21.40	-9	6,813	-0.13%
2020/10/29	2	20.90	7	21.30	22.05	-5	6,791	-0.07%
2020/10/28	1	21.90	0	0.00	22.00	1	6,754	0.01%
2020/10/27	3	22.73	0.1	22.30	22.35	2.9	6,764	0.04%
2020/10/26	2	22.48	0	0.00	22.30	2	6,765	0.03%
2020/10/23	1	23.30	0	0.00	23.20	1	6,777	0.01%
2020/10/22	6	23.70	6	23.00	23.15	0	6,763	0.00%
2020/10/21	30	24.20	20	23.50	23.80	10	6,726	0.15%
2020/10/20	4	23.01	4	23.08	23.15	0	6,628	0.00%
2020/10/19	4	22.15	5	22.98	23.30	-1	6,588	-0.02%
2020/10/16	4	24.50	11	23.62	22.90	-7	6,485	-0.11%
2020/10/15	50	24.76	54	24.87	25.40	-4	6,321	-0.06%
2020/10/14	8	23.34	6	23.48	23.75	2	5,847	0.03%
2020/10/13	2	21.80	0	0.00	21.60	2	5,675	0.04%
2020/10/12	0	0.00	2	22.15	22.00	-2	5,723	-0.03%
2020/10/08	5	22.00	3	22.17	21.80	2	5,664	0.04%
2020/10/07	31	21.75	32	21.38	22.00	-1	5,628	-0.02%
2020/10/06	0	0.00	3	20.95	21.00	-3	5,434	-0.06%
2020/10/05	0	0.00	1	19.45	19.10	-1	5,379	-0.02%
2020/09/30	32	19.00	20	18.93	19.10	12	5,382	0.22%
2020/09/29	2	19.05	30	19.10	18.80	-28	5,385	-0.52%
2020/09/28	21	19.00	20	19.40	19.30	1	5,390	0.02%
2020/09/25	23	22.24	1	20.45	20.45	22	5,358	0.41%
2020/09/24	46	22.04	51	22.49	22.70	-5	5,331	-0.09%
2020/09/23	10	21.67	15.1	22.19	22.20	-5.1	5,037	-0.10%
2020/09/22	0	0.00	140	18.93	20.20	-140	4,722	-2.96%	大賣/鉅額交易
2020/09/18	20	19.35	0	0.00	19.20	20	4,680	0.43%
2020/09/17	66	19.30	0	0.00	19.05	66	4,670	1.41%
2020/09/16	54	19.08	0	0.00	18.95	54	4,656	1.16%
2020/09/14	10	18.80	0	0.00	19.25	10	4,611	0.22%
2020/09/11	3	19.15	9	19.51	19.15	-6	4,552	-0.13%
2020/09/10	2	20.60	4	20.60	19.95	-2	4,504	-0.04%
2020/09/08	0	0.00	2	19.50	19.65	-2	4,397	-0.05%
2020/09/07	2	19.40	5	20.30	19.60	-3	4,366	-0.07%
2020/09/04	3	19.45	3	19.45	19.30	0	4,294	0.00%
2020/09/03	1	20.20	3	20.60	19.80	-2	4,222	-0.05%
2020/09/02	21	20.76	18	20.61	20.20	3	4,089	0.07%
2020/09/01	15	20.58	14	19.47	19.40	1	3,933	0.03%
2020/08/31	18	20.82	2	20.80	21.20	16	3,742	0.43%
2020/08/28	11	19.24	10	18.11	19.35	1	3,589	0.03%
2020/08/27	9	17.72	3	17.45	17.60	6	3,493	0.17%
2020/08/26	13	17.28	14	17.28	17.45	-1	3,456	-0.03%
2020/08/25	0	0.00	2	15.75	16.10	-2	3,351	-0.06%
2020/08/24	3	15.93	1	15.60	15.65	2	3,291	0.06%
2020/08/21	2	15.15	2	15.25	15.40	0	3,188	0.00%
2020/08/20	2	13.55	6	14.58	14.65	-4	3,125	-0.13%
2020/08/19	4	14.55	2	14.60	14.50	2	3,043	0.07%
2020/08/18	9	15.07	12	15.43	15.05	-3	2,988	-0.10%
2020/08/17	9	15.25	0	0.00	15.00	9	2,925	0.31%
2020/08/14	0	0.00	4.2	14.92	14.80	-4.2	2,802	-0.15%
2020/08/13	7	14.69	35	14.87	14.20	-28	2,717	-1.03%
2020/08/12	50	14.21	30	14.58	15.10	20	2,551	0.78%
2020/08/11	3	13.40	29	13.79	13.85	-26	2,260	-1.15%
2020/08/10	3	12.60	2	12.80	12.60	1	1,959	0.05%
2020/08/05	2	12.15	2	12.20	12.20	0	1,857	0.00%
2020/08/03	0	0.00	2	11.70	11.80	-2	1,753	-0.11%
2020/07/31	2	11.73	0	0.00	11.70	2	1,745	0.11%
2020/07/28	0	0.00	1	10.75	10.65	-1	1,614	-0.06%
2020/07/24	5	11.70	5	11.45	11.50	0	1,575	0.00%
2020/07/20	2	11.05	7	11.09	11.25	-5	1,439	-0.35%
2020/07/17	0	0.00	8	12.36	11.40	-8	1,421	-0.56%
2020/07/16	20	12.50	52.6	12.47	12.65	-32.6	1,358	-2.40%
2020/07/15	0	0.00	9	11.68	11.70	-9	1,266	-0.71%
2020/07/14	13	12.07	1	11.85	11.80	12	1,258	0.95%
2020/07/13	0	0.00	3	12.35	12.35	-3	1,141	-0.26%
2020/07/08	0	0.00	33	11.46	11.40	-33	988	-3.34%
2020/07/07	3	11.95	0	0.00	11.95	3	942	0.32%
2020/07/06	3	11.47	6	11.87	12.10	-3	852	-0.35%
2020/07/03	38	10.93	3	11.15	11.00	35	748	4.67%
2020/07/02	2	10.35	2	10.45	10.50	0	605	0.00%
2020/07/01	0	0.00	2	9.16	9.59	-2	488	-0.41%
2020/06/23	1	8.90	0	0.00	8.69	1	394	0.25%
2020/06/03	2	9.04	0	0.00	9.12	2	345	0.58%
2020/06/02	1	9.50	0	0.00	9.29	1	320	0.31%
2020/04/08	0	6.18	0	0.00	6.11	0	213	0.00%
2020/03/12	0	0.00	20	7.30	7.30	-20	358	-5.57%
2020/02/25	0	7.95	0	0.00	7.88	0	388	0.00%
2020/02/24	0	8.50	0	0.00	7.79	0	384	0.00%
2020/02/07	20	8.01	1	8.00	7.93	19	401	4.73%
2020/01/30	0	0.00	1	7.76	7.78	-1	398	-0.25%
2020/01/20	0	0.00	1	8.26	8.21	-1	392	-0.26%
2020/01/13	0	0.00	2	8.20	8.30	-2	391	-0.51%
2020/01/10	0	0.00	2	8.20	8.20	-2	389	-0.51%
2020/01/09	2	8.25	0	0.00	8.25	2	389	0.51%
2020/01/07	2	8.10	0	0.00	8.09	2	386	0.52%
2019/12/31	1	8.49	0	0.00	8.49	1	363	0.28%
2019/12/27	3	9.01	11	9.42	8.84	-8	336	-2.38%
2019/12/26	3	8.85	3	8.75	8.85	0	250	0.00%
2019/12/19	0	0.00	1	7.90	7.89	-1	211	-0.47%
2019/12/10	1	7.86	0	0.00	8.00	1	212	0.47%
2019/12/05	10	7.96	0	0.00	7.90	10	213	4.68%
2019/11/29	0	0.00	1	7.55	7.53	-1	198	-0.50%
2019/11/27	0	0.00	2	7.56	7.54	-2	191	-1.05%
2019/11/26	1	7.70	0	0.00	7.64	1	192	0.52%
2019/11/13	0.2	7.42	0	0.00	7.38	0.2	188	0.11%
2019/10/17	0	0.00	0	7.80	7.84	0	240	0.00%
2019/10/14	0	0.00	0	7.91	7.91	0	254	0.00%
2019/09/27	0	0.00	6	8.00	7.82	-6	254	-2.35%
2019/09/24	0	0.00	0	7.55	7.52	0	245	0.00%
2019/09/12	0	0.00	3	7.45	7.45	-3	244	-1.23%
2019/09/02	0	0.00	0.1	7.51	7.47	-0.1	249	-0.05%
2019/08/29	3	7.41	0	0.00	7.49	3	248	1.21%
2019/08/02	1	7.70	0	0.00	7.68	1	354	0.28%
2019/07/18	0	0.00	10	7.60	7.60	-10	685	-1.46%
2019/07/05	0	0.00	0.1	7.85	7.81	-0.1	1,068	-0.01%
2019/07/01	5	7.90	0	0.00	7.81	5	1,246	0.40%
2019/06/27	0	7.90	0	0.00	7.90	0	1,546	0.00%
2019/06/21	0	7.90	0	0.00	7.95	0	1,785	0.00%
2019/06/19	1	7.94	0	0.00	7.98	1	1,804	0.06%
2019/06/17	0	7.98	0	0.00	7.90	0	1,807	0.00%
2019/06/14	0	0.00	6	7.96	7.95	-6	1,805	-0.33%
2019/05/29	1	8.28	0	0.00	8.28	1	1,769	0.06%
2019/05/24	0	0.00	9	8.28	8.21	-9	1,745	-0.52%
2019/05/21	0	0.00	1	7.79	7.79	-1	1,699	-0.06%
2019/05/20	1	7.84	0	0.00	7.85	1	1,694	0.06%
2019/05/14	3	7.79	0	0.00	7.83	3	1,674	0.18%
2019/05/08	0	0.00	1	8.02	8.02	-1	1,637	-0.06%
2019/05/06	1	8.00	0	0.00	7.97	1	1,618	0.06%
2019/05/03	7	8.24	0	0.00	8.26	7	1,599	0.44%
2019/04/30	16	8.45	2	8.27	8.43	14	1,537	0.91%
2019/04/29	8	7.99	0	0.00	7.96	8	1,485	0.54%
2019/04/25	1	9.81	0	0.00	9.81	1	1,284	0.08%
2019/04/24	0	0.00	2	11.25	10.90	-2	1,276	-0.16%
2019/04/23	1.2	11.00	2	11.20	11.00	-0.8	1,258	-0.06%
2019/04/22	3	10.85	6.4	10.98	10.85	-3.4	1,236	-0.27%
2019/04/19	8.7	10.90	6	11.05	10.80	2.7	1,220	0.22%
2019/04/18	3	11.10	90.4	11.51	10.90	-87.4	1,191	-7.34%
2019/04/17	84	12.41	30	12.13	11.75	54	1,118	4.83%
2019/04/16	1	11.70	2	11.70	11.70	-1	948	-0.11%
2019/04/15	2	11.68	1	11.75	11.60	1	935	0.11%
2019/04/12	3	11.92	1	12.50	11.55	2	916	0.22%
2019/04/11	2	11.95	2	11.80	12.00	0	874	0.00%
2019/04/10	2	11.55	5	12.01	11.55	-3	834	-0.36%
2019/04/09	7	11.64	5	11.89	11.50	2	798	0.25%
2019/04/08	17	12.12	2	12.38	12.10	15	755	1.99%
2019/04/03	11	12.28	0	0.00	12.10	11	711	1.55%
2019/04/02	40	12.28	33	12.40	12.30	7	650	1.07%
2019/04/01	0	0.00	4	11.90	11.95	-4	443	-0.90%
2019/03/29	37	10.60	37	10.65	10.90	0	340	0.00%
2019/03/18	0	0.00	3.2	8.73	8.73	-3.2	71	-4.45%
2018/12/06	3	9.30	0	0.00	9.05	3	113	2.64%
2018/10/05	0	0.00	1.1	8.83	8.77	-1.1	110	-0.96%
2018/09/25	0	0.00	2	9.47	9.47	-2	126	-1.58%
2018/09/14	0	0.00	2	8.70	8.60	-2	122	-1.63%
2018/08/27	2	8.85	0	0.00	8.86	2	138	1.44%
2018/08/22	2	8.83	0	0.00	8.83	2	142	1.40%
2018/08/13	0	0.00	8	8.81	8.96	-8	151	-5.30%
2018/07/18	0	0.00	5	9.27	9.33	-5	182	-2.74%
2018/07/11	1	9.37	0	0.00	9.33	1	188	0.53%
2018/04/11	0	10.10	0	0.00	10.15	0	358	0.00%
2018/04/09	0	0.00	7	10.25	10.20	-7	355	-1.97%
2018/03/30	0	0.00	18	10.75	10.65	-18	358	-5.02%
2018/03/28	0	0.00	4	10.60	10.65	-4	370	-1.08%
2018/03/20	0	10.50	0	0.00	10.55	0	385	0.00%
2018/03/19	0	10.60	0	0.00	10.60	0	385	0.00%
2018/03/08	0	0.00	2	10.80	10.75	-2	375	-0.53%
2018/03/06	5	10.20	0	0.00	10.25	5	364	1.37%
2018/03/05	5	10.20	0	0.00	10.20	5	364	1.37%
2018/02/26	15	10.22	0	0.00	10.25	15	370	4.05%
2018/02/07	1	10.00	0	0.00	9.92	1	474	0.21%
2018/01/18	4	10.91	0	0.00	10.80	4	536	0.75%
2018/01/17	2	10.93	0	0.00	10.90	2	598	0.33%
2018/01/03	1	10.30	0	0.00	10.30	1	604	0.17%