盛達 (3027)-臺銀-臺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
45.20
漲跌
▲1.25
漲幅
+2.84%
成交量
1,671張
產業
上市通信網路類股
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－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/05/07	8	44.46	1	44.30	45.20	7	4,074	0.17%
2024/05/06	1	43.85	0	0.00	43.95	1	4,050	0.02%
2024/05/03	1	44.85	3	44.33	44.10	-2	4,036	-0.05%
2024/05/02	1	45.45	4	45.40	45.05	-3	4,011	-0.07%
2024/04/30	5	45.51	0	0.00	45.30	5	3,990	0.13%
2024/04/29	1.1	45.43	2.3	45.77	45.05	-1.3	3,970	-0.03%
2024/04/26	11	47.24	6	47.28	46.15	5	3,924	0.13%
2024/04/25	7	48.19	3	48.25	47.50	4	3,876	0.10%
2024/04/24	17	49.74	18	49.61	49.35	-1	3,827	-0.03%
2024/04/23	6	47.34	12	48.43	49.00	-6	3,667	-0.16%
2024/04/22	20	48.84	60.1	49.32	47.40	-40.1	3,578	-1.12%
2024/04/19	77	48.63	49	48.44	47.35	28	3,391	0.83%
2024/04/18	17	48.27	20	48.05	47.35	-3	3,078	-0.10%
2024/04/17	46	49.00	50.6	48.70	48.55	-4.5	2,948	-0.15%
2024/04/16	29	46.78	14	46.61	46.25	15	2,505	0.60%
2024/04/15	1	46.25	3.1	44.60	46.55	-2.1	2,182	-0.09%
2024/04/12	7	43.61	0	0.00	44.65	7	2,050	0.34%
2024/04/11	0	0.00	3	42.10	41.70	-3	1,986	-0.15%
2024/04/10	2	42.95	1	42.80	42.80	1	1,961	0.05%
2024/04/08	3.1	42.63	2	42.65	42.85	1.1	1,961	0.06%
2024/04/03	4	44.76	0	0.00	44.55	4	1,924	0.21%
2024/04/02	1	44.95	4	45.31	44.90	-3	1,924	-0.16%
2024/04/01	2	44.40	0	0.00	43.45	2	1,873	0.11%
2024/03/29	2	44.53	0	0.00	44.55	2	1,874	0.11%
2024/03/28	7	46.58	15	46.16	45.60	-8	1,856	-0.43%
2024/03/27	2	47.33	2	47.53	46.40	0	1,809	0.00%
2024/03/26	1.1	45.50	0.1	45.15	44.70	1	1,677	0.06%
2024/03/25	3	45.33	5	45.99	45.70	-2	1,650	-0.12%
2024/03/22	2	44.15	0	0.00	44.75	2	1,615	0.12%
2024/03/21	5.1	43.06	0	0.00	42.70	5.1	1,584	0.32%
2024/03/19	1.1	42.52	0	0.00	42.50	1.1	1,583	0.07%
2024/03/18	1	42.60	0	0.00	43.00	1	1,594	0.06%
2024/03/15	2	42.60	0	0.00	42.55	2	1,647	0.12%
2024/03/14	0	0.00	3	42.25	42.20	-3	1,647	-0.18%
2024/03/13	1	43.00	6	43.64	43.00	-5	1,642	-0.30%
2024/03/12	0	0.00	0.1	45.00	43.95	-0.1	1,625	-0.01%
2024/03/11	1	44.25	9	44.27	44.00	-8	1,625	-0.49%
2024/03/08	4	43.55	0	45.00	43.35	4	1,654	0.24%
2024/03/07	7.1	45.95	11	45.74	44.75	-4	1,621	-0.24%
2024/03/06	11.1	46.84	25	46.57	46.40	-14	1,613	-0.86%
2024/03/05	10	47.47	13.1	46.62	46.35	-3.1	1,598	-0.19%
2024/03/04	0	46.00	9	45.78	46.80	-9	1,503	-0.60%
2024/03/01	1	47.50	0	0.00	46.45	1	1,467	0.07%
2024/02/29	18	47.32	19	46.98	47.05	-1	1,441	-0.07%
2024/02/27	1	45.30	3.4	46.28	46.55	-2.4	1,369	-0.17%
2024/02/26	49.1	46.77	46.2	46.97	45.60	2.9	1,302	0.22%
2024/02/22	20.1	45.12	17.1	45.42	45.10	3	1,159	0.26%
2024/02/21	24	45.25	2	44.10	45.85	22	1,125	1.96%
2024/02/20	8.1	43.25	21	43.42	43.55	-12.9	1,029	-1.25%
2024/02/19	0	0.00	9	42.90	42.90	-9	1,004	-0.90%
2024/02/16	3	42.90	4	42.93	42.85	-1	991	-0.10%
2024/01/22	1	39.10	0.1	39.01	39.60	0.9	979	0.09%
2024/01/17	2	39.20	1	39.25	39.20	1	978	0.10%
2024/01/16	3	40.83	2	40.90	40.65	1	966	0.10%
2024/01/15	1	41.85	5	40.97	41.75	-4	951	-0.42%
2024/01/09	2	40.85	0	0.00	40.90	2	945	0.21%
2024/01/08	0	0.00	1	42.00	41.85	-1	945	-0.11%
2024/01/03	3.1	41.93	1	41.45	41.50	2.1	960	0.22%
2024/01/02	2	42.88	2	42.80	42.55	0	953	0.00%
2023/12/28	0	42.70	7	42.40	42.55	-7	941	-0.74%
2023/12/27	2	41.93	0	0.00	41.50	2	914	0.22%
2023/12/26	2	42.80	1	43.00	42.15	1	914	0.11%
2023/12/19	2.1	40.03	1	40.20	40.40	1.1	927	0.12%
2023/12/18	4	41.25	0	0.00	40.70	4	942	0.42%
2023/12/13	0	0.00	1	42.55	42.20	-1	942	-0.11%
2023/12/12	1	43.51	0.1	43.80	43.00	0.9	939	0.10%
2023/12/07	2	43.65	1.1	42.60	42.40	1	945	0.10%
2023/12/06	8.1	42.54	0	0.00	41.95	8.1	932	0.87%
2023/12/05	2	43.25	5	41.54	42.95	-3	911	-0.33%
2023/12/04	2	41.05	1	41.55	41.05	1	870	0.11%
2023/12/01	1	41.60	0	0.00	41.40	1	872	0.11%
2023/11/30	0	0.00	1	40.90	41.60	-1	860	-0.12%
2023/11/29	0	0.00	3	40.12	39.95	-3	843	-0.36%
2023/11/28	0	40.00	0	0.00	40.10	0	842	0.00%
2023/11/24	0	0.00	4	40.65	40.55	-4	855	-0.47%
2023/11/22	0.1	40.10	0	0.00	39.95	0.1	877	0.01%
2023/11/21	0	0.00	2	40.75	39.90	-2	887	-0.23%
2023/11/20	0	0.00	1	40.05	40.15	-1	903	-0.11%
2023/11/17	0	0.00	1	39.70	39.70	-1	921	-0.11%
2023/11/15	5	39.65	1	39.75	39.20	4	936	0.43%
2023/11/14	3	39.35	1	39.35	39.55	2	944	0.21%
2023/11/13	2	38.73	3	38.55	39.30	-1	952	-0.10%
2023/11/06	2	37.00	4	37.00	37.10	-2	1,052	-0.19%
2023/11/03	2.1	36.50	1	36.25	36.15	1.1	1,070	0.10%
2023/11/02	1	36.50	0	0.00	36.20	1	1,182	0.08%
2023/11/01	0	0.00	1	36.30	36.15	-1	1,290	-0.08%
2023/10/31	4	35.95	3	36.43	35.85	1	1,391	0.07%
2023/10/30	1	37.50	0	0.00	37.40	1	1,444	0.07%
2023/10/27	0	0.00	1	37.30	37.30	-1	1,478	-0.07%
2023/10/26	1	38.05	0	0.00	37.75	1	1,514	0.07%
2023/10/24	0	0.00	0	38.00	38.00	0	1,548	0.00%
2023/10/23	3	37.90	0	0.00	37.25	3	1,566	0.19%
2023/10/20	0	37.70	0	0.00	37.05	0	1,606	0.00%
2023/10/18	2	37.20	23	37.24	37.10	-21	1,666	-1.26%
2023/10/17	1	39.50	1	39.35	38.60	0	1,661	0.00%
2023/10/16	1	40.10	0	0.00	39.80	1	1,696	0.06%
2023/10/06	1	41.95	0	0.00	41.75	1	2,072	0.05%
2023/10/03	0	0.00	5	42.05	41.75	-5	2,381	-0.21%
2023/09/28	0.1	42.30	0	0.00	42.25	0.1	2,571	0.00%
2023/09/27	0.1	42.45	0.4	42.58	42.15	-0.4	2,776	-0.01%
2023/09/26	0	0.00	5	42.34	42.10	-5	2,867	-0.17%
2023/09/25	11	41.55	2	42.13	42.00	9	3,034	0.30%
2023/09/22	1.1	39.87	1	40.20	40.30	0.1	3,118	0.00%
2023/09/21	2.1	40.02	0.1	40.75	40.10	1.9	3,291	0.06%
2023/09/19	2	42.00	2	41.60	41.70	0	3,478	0.00%
2023/09/18	0.1	42.45	0	0.00	41.80	0.1	3,601	0.00%
2023/09/15	2	42.25	0	0.00	42.15	2	3,977	0.05%
2023/09/14	1	42.65	0	0.00	42.65	1	4,076	0.02%
2023/09/13	2	41.65	1	42.05	41.35	1	4,154	0.02%
2023/09/11	0	42.15	0	0.00	41.55	0	4,405	0.00%
2023/09/06	0.1	42.40	1	42.65	42.25	-0.9	5,167	-0.02%
2023/09/05	3	42.40	0	0.00	42.20	3	5,602	0.05%
2023/09/04	3	41.65	3	41.15	41.05	0	5,927	0.00%
2023/09/01	1.1	42.19	0	0.00	41.90	1.1	6,450	0.02%
2023/08/31	3	42.00	3	42.20	42.05	0	6,523	0.00%
2023/08/30	5	41.35	5	42.26	42.20	0	6,553	0.00%
2023/08/29	0	0.00	1	41.05	41.20	-1	6,608	-0.02%
2023/08/28	6	41.24	1	40.75	40.90	5	6,622	0.08%
2023/08/25	0.1	43.02	3	42.00	42.55	-2.9	6,607	-0.04%
2023/08/24	7	42.88	6	42.50	42.45	1	6,616	0.02%
2023/08/23	1	43.05	0	0.00	42.80	1	6,624	0.02%
2023/08/22	7	45.62	13	44.15	44.00	-6	6,645	-0.09%
2023/08/21	0	0.00	0.1	45.50	45.30	-0.1	6,657	0.00%
2023/08/18	8	45.73	12	45.55	45.35	-4	6,671	-0.06%
2023/08/17	12	44.28	6	45.35	45.85	6	6,677	0.09%
2023/08/16	2	43.60	0	0.00	43.95	2	6,699	0.03%
2023/08/15	1	42.45	0	0.00	43.40	1	6,719	0.01%
2023/08/14	5	42.82	1	42.60	42.10	4	6,740	0.06%
2023/08/11	14.1	45.34	16	44.01	43.80	-1.9	6,731	-0.03%
2023/08/10	4.1	45.60	5	45.86	45.25	-1	6,726	-0.01%
2023/08/09	1	47.15	2.1	47.30	47.10	-1.1	6,736	-0.02%
2023/08/08	65	48.07	17.7	47.47	47.15	47.3	6,750	0.70%
2023/08/07	26.1	50.12	36	50.48	51.50	-9.9	6,697	-0.15%
2023/08/04	25	48.00	19	48.27	50.30	6	6,660	0.09%
2023/08/02	10	48.50	12.3	46.85	46.25	-2.3	6,868	-0.03%
2023/08/01	16	48.82	5	49.00	49.05	11	6,836	0.16%
2023/07/31	5.1	48.07	1	48.75	47.70	4.1	6,823	0.06%
2023/07/28	4.1	47.13	1	46.65	47.65	3.1	6,811	0.04%
2023/07/27	3	47.62	0	0.00	47.70	3	6,836	0.04%
2023/07/26	3	46.67	0	0.00	46.25	3	6,882	0.04%
2023/07/25	7	46.19	5	45.66	46.35	2	6,893	0.03%
2023/07/24	6	46.81	4	46.99	46.10	2	6,906	0.03%
2023/07/21	0.1	48.45	0	0.00	48.95	0.1	6,910	0.00%
2023/07/20	5	48.52	1	48.60	48.45	4	6,972	0.06%
2023/07/19	7	49.26	3	49.02	48.50	4	6,991	0.06%
2023/07/18	9	51.16	3	50.55	49.10	6	7,064	0.09%
2023/07/17	23	51.83	16	51.83	52.50	7	7,043	0.10%
2023/07/14	4	49.04	2	48.80	48.65	2	6,975	0.03%
2023/07/13	12	48.95	1	49.00	48.30	11	7,039	0.16%
2023/07/12	6	48.90	7	49.23	48.30	-1	7,101	-0.01%
2023/07/11	7	50.61	6	50.52	49.60	1	7,190	0.01%
2023/07/10	114	50.22	99	51.00	50.10	15	7,562	0.20%	大買/
2023/07/07	44	53.02	44	53.75	52.80	0	7,906	0.00%
2023/07/06	8	54.36	5	53.98	53.90	3	7,947	0.04%
2023/07/05	8	56.63	9	56.23	56.20	-1	7,914	-0.01%
2023/07/04	0	0.00	8	55.40	55.50	-8	7,863	-0.10%
2023/07/03	10	55.07	7	55.53	55.30	3	7,827	0.04%
2023/06/30	1.2	54.05	3.1	54.20	54.80	-1.8	7,702	-0.02%
2023/06/29	10	53.50	6	53.57	54.00	4	7,626	0.05%
2023/06/28	0	0.00	2	52.20	51.20	-2	7,506	-0.03%
2023/06/27	6	51.03	8	51.93	50.80	-2	7,528	-0.03%
2023/06/26	10.1	52.64	1	52.40	52.10	9.1	7,474	0.12%
2023/06/21	27.8	54.18	16	54.71	53.10	11.8	7,485	0.16%
2023/06/20	1	52.70	6	52.39	52.10	-5	7,217	-0.07%
2023/06/19	0	0.00	1	52.30	51.60	-1	7,325	-0.01%
2023/06/16	8	52.45	13.1	51.36	50.30	-5.1	7,552	-0.07%
2023/06/15	4.1	51.47	4	51.35	51.10	0.1	7,942	0.00%
2023/06/14	3	51.33	3	51.60	51.10	0	8,305	0.00%
2023/06/13	5	51.58	32	51.41	51.70	-27	8,705	-0.31%
2023/06/12	27	50.34	23.3	51.03	50.00	3.7	8,992	0.04%
2023/06/09	59	49.68	69	50.37	50.30	-10	8,648	-0.12%
2023/06/08	16	48.12	8	48.01	47.00	8	8,358	0.10%
2023/06/07	45	47.61	34.3	47.30	47.35	10.7	8,240	0.13%
2023/06/06	0	0.00	9.4	46.50	46.50	-9.4	7,867	-0.12%
2023/06/02	2	42.03	1	42.15	41.80	1	8,028	0.01%
2023/06/01	0	0.00	6	40.82	40.80	-6	8,148	-0.07%
2023/05/31	0	39.80	0	0.00	39.85	0	8,317	0.00%
2023/05/30	0.1	40.00	0	40.15	39.85	0.1	8,707	0.00%
2023/05/29	4	40.20	2	40.23	40.20	2	8,825	0.02%
2023/05/26	3.1	39.97	0	0.00	39.55	3.1	9,011	0.03%
2023/05/25	2	41.05	0	0.00	40.90	2	9,190	0.02%
2023/05/24	3	41.93	1	41.80	41.90	2	9,661	0.02%
2023/05/23	0.2	42.20	0	0.00	42.40	0.2	10,193	0.00%
2023/05/22	2	41.63	8	41.65	42.20	-6	10,526	-0.06%
2023/05/19	2	40.60	2	41.05	40.60	0	10,681	0.00%
2023/05/18	10	41.81	1	41.40	41.30	9	10,949	0.08%
2023/05/17	1	40.95	2	40.98	40.90	-1	11,224	-0.01%
2023/05/16	2	41.08	2.3	41.11	40.95	-0.3	11,282	0.00%
2023/05/15	0	0.00	1	41.15	41.20	-1	11,383	-0.01%
2023/05/12	1	42.25	4	41.84	42.20	-3	11,554	-0.03%
2023/05/11	4	42.88	6	42.18	41.70	-2	11,677	-0.02%
2023/05/10	4	43.69	1	44.15	43.55	3	11,757	0.03%
2023/05/09	18	46.95	17	46.86	44.90	1	11,756	0.01%
2023/05/08	5	44.23	2	44.25	44.35	3	11,527	0.03%
2023/05/05	1	43.60	1	44.45	43.70	0	11,622	0.00%
2023/05/04	2	43.88	1	43.65	44.30	1	11,743	0.01%
2023/05/03	3	43.57	1	43.95	43.50	2	11,950	0.02%
2023/05/02	3	43.80	7	44.18	44.45	-4	12,344	-0.03%
2023/04/28	1	42.30	3	42.57	42.50	-2	12,607	-0.02%
2023/04/27	3	42.10	4	42.00	41.85	-1	12,749	-0.01%
2023/04/26	2	41.58	7	41.54	41.60	-5	12,781	-0.04%
2023/04/25	9	42.72	19	42.18	42.25	-10	12,856	-0.08%
2023/04/24	4	44.34	3	44.32	44.55	1	12,831	0.01%
2023/04/21	8.2	44.48	11	44.75	43.60	-2.8	12,990	-0.02%
2023/04/20	6	47.72	2	47.53	46.15	4	13,054	0.03%
2023/04/19	16.1	48.29	16	48.38	48.30	0.1	13,098	0.00%
2023/04/18	15	48.21	12	49.07	48.10	3	13,164	0.02%
2023/04/17	15.2	48.42	25	48.77	48.00	-9.8	13,312	-0.07%
2023/04/14	31	48.90	5.5	49.00	48.10	25.5	13,750	0.19%
2023/04/13	56	49.20	52.7	49.69	49.00	3.3	13,755	0.02%
2023/04/12	31.5	48.83	79	49.46	50.60	-47.5	13,382	-0.35%
2023/04/11	21	46.76	22	46.91	46.75	-1	12,957	-0.01%
2023/04/10	6	47.40	12	47.67	47.65	-6	12,977	-0.05%
2023/04/07	20	47.55	5	47.78	47.20	15	13,058	0.11%
2023/04/06	9.1	46.63	1.7	46.54	46.25	7.4	13,022	0.06%
2023/03/31	10	46.28	8	46.23	46.00	2	13,146	0.02%
2023/03/30	2	45.80	4	45.81	45.85	-2	13,225	-0.02%
2023/03/29	6	45.81	6	46.46	45.35	0	13,310	0.00%
2023/03/28	1.1	46.15	2	45.16	46.15	-0.9	13,502	-0.01%
2023/03/27	9.2	46.26	4	46.35	45.75	5.2	13,565	0.04%
2023/03/24	10.2	45.95	5	46.37	45.50	5.2	13,746	0.04%
2023/03/23	7	47.25	10	46.98	46.70	-3	14,235	-0.02%
2023/03/22	23.3	48.01	26	47.90	47.70	-2.7	14,548	-0.02%
2023/03/21	61	48.02	48	47.64	47.35	13	14,637	0.09%
2023/03/20	52	47.54	36.2	47.32	47.70	15.8	14,422	0.11%
2023/03/17	21	44.89	29	45.17	45.55	-8	14,151	-0.06%
2023/03/16	48	44.66	45.3	45.49	43.15	2.7	13,864	0.02%
2023/03/15	26.5	45.97	50.1	45.89	44.80	-23.6	13,872	-0.17%
2023/03/14	4	42.88	3	42.98	42.90	1	13,523	0.01%
2023/03/13	4	42.64	4	43.20	43.00	0	13,860	0.00%
2023/03/10	18	43.87	10	43.85	43.75	8	14,225	0.06%
2023/03/09	21	43.89	16	43.86	43.45	5	14,343	0.03%
2023/03/08	19	44.91	13	44.89	45.20	6	14,704	0.04%
2023/03/07	27.5	45.43	21	45.59	45.35	6.5	14,953	0.04%
2023/03/06	32	44.80	25	44.82	45.35	7	15,024	0.05%
2023/03/03	23	43.83	13	43.98	43.85	10	14,898	0.07%
2023/03/02	16	43.91	8.2	44.60	42.85	7.8	14,781	0.05%
2023/03/01	13	43.56	8	43.53	43.60	5	14,420	0.03%
2023/02/24	15	42.97	12	42.71	42.90	3	14,315	0.02%
2023/02/23	11	43.12	9	43.24	43.10	2	14,202	0.01%
2023/02/22	41	42.92	46	42.65	43.30	-5	14,043	-0.04%
2023/02/21	10.2	42.00	65	42.25	41.75	-54.8	13,598	-0.40%
2023/02/20	13	40.91	25	41.26	41.40	-12	13,096	-0.09%
2023/02/17	20	39.47	13.2	39.71	39.90	6.8	12,905	0.05%
2023/02/16	18	39.80	11	40.18	40.50	7	12,807	0.05%
2023/02/15	63	38.91	56	38.59	38.80	7	12,600	0.06%
2023/02/14	3.2	36.91	2	37.60	37.00	1.2	12,422	0.01%
2023/02/13	26	36.74	12	36.78	36.50	14	12,420	0.11%
2023/02/10	11	39.36	9	39.21	38.55	2	12,564	0.02%
2023/02/09	23	38.59	19	38.68	38.60	4	12,748	0.03%
2023/02/08	30	39.87	3	40.08	38.50	27	12,811	0.21%
2023/02/07	2	39.35	3	39.32	39.60	-1	12,781	-0.01%
2023/02/06	16	39.04	17	38.84	39.25	-1	12,779	-0.01%
2023/02/03	5	39.23	11	38.60	38.50	-6	12,727	-0.05%
2023/02/02	14	39.89	12	39.95	39.90	2	12,609	0.02%
2023/02/01	28	40.01	9	39.95	39.85	19	12,472	0.15%
2023/01/31	18	40.52	35	41.11	41.20	-17	12,257	-0.14%
2023/01/30	44	38.42	63	38.04	39.10	-19	11,844	-0.16%
2023/01/17	20	36.54	4	35.70	36.40	16	11,549	0.14%
2023/01/16	2	34.38	0	0.00	34.60	2	11,418	0.02%
2023/01/13	10	35.40	13	35.20	34.35	-3	11,423	-0.03%
2023/01/12	0	0.00	3	36.32	36.15	-3	11,390	-0.03%
2023/01/11	33	36.68	9	36.85	36.20	24	11,389	0.21%
2023/01/10	8	37.55	7	37.53	37.00	1	11,213	0.01%
2023/01/09	9	36.98	13	37.20	37.45	-4	11,059	-0.04%
2023/01/06	8	35.87	14	36.59	36.75	-6	10,943	-0.05%
2023/01/05	17	36.91	34	36.17	36.30	-17	10,843	-0.16%
2023/01/04	55	37.06	44	37.21	37.20	11	10,622	0.10%
2023/01/03	26	35.50	17	35.06	35.10	9	10,104	0.09%
2022/12/30	6	33.76	3	34.12	33.45	3	9,948	0.03%
2022/12/29	12	34.26	11	34.35	34.35	1	9,931	0.01%
2022/12/28	6	34.80	6	35.29	35.00	0	9,959	0.00%
2022/12/27	6	36.53	15	36.35	36.70	-9	9,988	-0.09%
2022/12/26	4	35.80	3	35.83	36.15	1	9,992	0.01%
2022/12/23	12	35.95	0	0.00	36.05	12	9,966	0.12%
2022/12/22	5	34.23	4	34.43	34.50	1	9,874	0.01%
2022/12/21	0	0.00	1	33.70	33.80	-1	9,800	-0.01%
2022/12/20	3	36.63	4	35.23	34.20	-1	9,769	-0.01%
2022/12/19	6	36.68	4	37.34	35.90	2	9,585	0.02%
2022/12/16	8	38.09	7	37.51	37.00	1	9,527	0.01%
2022/12/15	37	38.21	37	38.65	39.00	0	9,295	0.00%
2022/12/14	25	37.02	18	36.32	37.75	7	8,711	0.08%
2022/12/13	4	35.65	12.1	35.46	34.35	-8.1	8,350	-0.10%
2022/12/12	5.1	34.36	3	34.28	34.10	2.1	8,104	0.03%
2022/12/09	3	34.13	16	33.72	34.80	-13	8,101	-0.16%
2022/12/08	2	34.50	1	34.60	34.80	1	7,933	0.01%
2022/12/07	20	34.93	19	34.45	34.45	1	8,029	0.01%
2022/12/06	13	34.47	8	34.00	33.90	5	7,813	0.06%
2022/12/05	11	34.26	15	34.35	35.00	-4	7,827	-0.05%
2022/12/02	32	33.83	22	33.17	34.40	10	7,489	0.13%
2022/12/01	21	31.16	22	31.76	33.25	-1	6,982	-0.01%
2022/11/30	40	30.06	53	30.56	30.25	-13	6,673	-0.19%
2022/11/29	27	28.79	50.2	29.12	29.25	-23.2	6,178	-0.38%
2022/11/28	15	26.43	15	26.87	27.70	0	5,838	0.00%
2022/11/25	1	26.20	9	25.86	25.75	-8	5,729	-0.14%
2022/11/24	5	26.03	6	26.20	26.20	-1	5,671	-0.02%
2022/11/23	10	25.44	1	25.80	26.00	9	5,621	0.16%
2022/11/22	1	24.75	1	24.95	25.40	0	5,610	0.00%
2022/11/21	1	25.50	0	0.00	25.55	1	5,635	0.02%
2022/11/18	1	25.25	5	25.42	25.30	-4	5,555	-0.07%
2022/11/17	3	25.05	5	25.22	25.25	-2	5,490	-0.04%
2022/11/16	5	24.84	2	24.98	24.60	3	5,432	0.06%
2022/11/15	3	25.13	1	26.45	24.80	2	5,401	0.04%
2022/11/14	1	25.95	15	26.49	26.35	-14	5,315	-0.26%
2022/11/11	3	26.20	2	25.35	25.35	1	5,212	0.02%
2022/11/10	33	26.08	7	25.68	25.85	26	5,116	0.51%
2022/11/09	11	26.49	17	26.18	26.10	-6	4,983	-0.12%
2022/11/08	34	27.10	32	26.61	26.50	2	4,905	0.04%
2022/11/07	27	27.04	21	27.36	26.65	6	4,624	0.13%
2022/11/04	2	25.40	16	26.49	26.65	-14	4,221	-0.33%
2022/11/03	2	24.68	14	24.49	24.25	-12	4,008	-0.30%
2022/11/02	2	24.50	3	24.18	24.25	-1	3,901	-0.03%
2022/11/01	0	0.00	3	23.55	23.40	-3	3,829	-0.08%
2022/10/28	1	21.80	0	0.00	21.70	1	3,790	0.03%
2022/10/26	1	22.25	0	0.00	22.05	1	3,759	0.03%
2022/10/25	2	23.30	5	23.24	22.70	-3	3,746	-0.08%
2022/10/24	1	23.75	1	23.95	22.90	0	3,705	0.00%
2022/10/21	13	24.02	15	23.77	23.55	-2	3,658	-0.05%
2022/10/20	7	23.55	5	23.58	23.55	2	3,562	0.06%
2022/10/19	4	23.58	4	22.90	22.90	0	3,458	0.00%
2022/10/17	0	0.00	5	22.50	22.50	-5	3,372	-0.15%
2022/10/14	5	22.40	3	22.45	22.45	2	3,346	0.06%
2022/10/13	0	0.00	7	21.25	20.95	-7	3,285	-0.21%
2022/10/12	2	22.30	2	22.58	22.30	0	3,236	0.00%
2022/10/11	13	22.75	1	22.85	22.75	12	3,199	0.38%
2022/10/07	3	25.75	3	25.25	25.25	0	3,149	0.00%
2022/10/06	9	25.84	7	25.75	25.75	2	3,112	0.06%
2022/10/05	0	0.00	9	25.36	25.30	-9	3,038	-0.30%
2022/10/04	42	25.72	33	25.69	26.00	9	2,936	0.31%
2022/10/03	36	25.41	30	25.05	25.40	6	2,770	0.22%
2022/09/30	3	24.00	5	23.49	24.00	-2	2,588	-0.08%
2022/09/29	0	0.00	6	22.83	23.05	-6	2,491	-0.24%
2022/09/28	1	22.05	0	0.00	21.20	1	2,397	0.04%
2022/09/27	5	23.26	4	22.88	23.45	1	2,338	0.04%
2022/09/26	0	0.00	1	25.10	25.00	-1	2,244	-0.04%
2022/09/23	8	25.13	12	25.20	25.45	-4	2,179	-0.18%
2022/09/22	1	24.70	0	0.00	24.55	1	2,076	0.05%
2022/09/21	1	24.75	0	0.00	24.30	1	2,035	0.05%
2022/09/20	11	25.39	0	0.00	25.50	11	1,990	0.55%
2022/09/19	4	25.31	11	25.83	24.90	-7	1,926	-0.36%
2022/09/16	27	26.51	4	26.78	26.40	23	1,861	1.24%
2022/09/15	33	27.58	38	27.70	27.15	-5	1,727	-0.29%
2022/09/14	16	26.78	13	26.98	27.95	3	1,591	0.19%
2022/09/13	16	26.50	13	25.98	26.60	3	1,314	0.23%
2022/09/12	9	24.89	35	25.36	24.40	-26	1,015	-2.56%
2022/09/08	0	0.00	21	23.68	23.90	-21	802	-2.62%
2022/09/06	2	21.35	0	0.00	21.10	2	699	0.29%
2022/09/05	7	23.09	0	0.00	22.70	7	668	1.05%
2022/09/02	8	23.39	5	23.50	23.30	3	643	0.47%
2022/09/01	2	23.10	1.1	23.20	22.40	0.9	571	0.16%
2022/08/31	0	0.00	4	22.00	21.95	-4	493	-0.81%
2022/08/30	5	21.80	4	21.84	21.70	1	482	0.21%
2022/08/29	12	21.54	2	20.70	21.55	10	454	2.20%
2022/08/26	12	21.08	2	20.83	21.35	10	422	2.37%
2022/08/25	2	19.55	1	19.35	20.30	1	360	0.28%
2022/08/24	1	19.15	1	19.00	19.00	0	335	0.00%
2022/08/22	23	19.25	23	19.13	19.10	0	332	0.01%
2022/08/19	2	19.15	36	19.52	19.60	-34	313	-10.84%
2022/08/11	5	18.28	0	0.00	18.25	5	267	1.87%
2022/08/09	5	18.86	5	19.00	18.80	0	326	0.00%
2022/08/08	0	0.00	1	18.65	18.75	-1	326	-0.31%
2022/08/03	0	18.80	0	0.00	18.65	0	334	0.00%
2022/08/01	0	0.00	10	18.40	19.40	-10	343	-2.91%
2022/07/27	0	18.40	0	0.00	18.25	0	337	0.00%
2022/06/30	2	17.50	0	0.00	17.55	2	386	0.52%
2022/06/23	0	17.05	0	0.00	17.05	0	382	0.00%
2022/06/20	2	17.00	0	0.00	17.00	2	384	0.52%
2022/05/25	0	0.00	5	20.30	19.75	-5	437	-1.14%
2022/05/18	16	19.86	17	20.21	19.95	-1	414	-0.24%
2022/05/17	3	18.73	1	18.95	18.75	2	377	0.53%
2022/05/16	2	18.50	0	0.00	18.30	2	357	0.56%
2022/05/09	14	17.37	0	0.00	17.10	14	415	3.37%
2022/04/29	2	18.65	0	0.00	18.30	2	420	0.48%
2022/04/28	0	0.00	4	19.45	19.20	-4	410	-0.97%
2022/04/27	4	18.65	0	0.00	18.95	4	409	0.98%
2022/04/12	4	20.75	0	0.00	20.80	4	467	0.86%
2022/04/06	1	21.80	0	0.00	21.80	1	480	0.21%
2022/03/31	0	22.15	0	0.00	22.05	0	493	0.00%
2022/03/29	0	22.20	0	0.00	21.70	0	496	0.00%
2022/03/24	2	22.20	3	22.12	22.15	-1	510	-0.20%
2022/03/23	1	21.95	3	22.02	21.85	-2	509	-0.39%
2022/03/22	1	21.80	0	0.00	21.80	1	510	0.20%
2022/03/18	0	0.00	1	21.30	21.50	-1	517	-0.19%
2022/03/10	2	21.50	0	0.00	21.30	2	527	0.38%
2022/03/03	1	23.25	1	23.20	23.05	0	557	0.00%
2022/03/01	0	22.95	0	0.00	22.55	0	583	0.00%
2022/02/17	0	0.00	1	23.00	23.05	-1	730	-0.14%
2022/02/15	2	24.35	2	23.70	22.95	0	762	0.00%
2022/01/21	1	21.55	0	0.00	21.05	1	946	0.11%
2022/01/13	0	0.00	0.1	22.00	22.00	-0.1	949	-0.01%
2022/01/11	0.1	22.20	1	22.60	21.90	-0.9	943	-0.10%
2022/01/10	0	21.05	0	0.00	21.30	0	920	0.00%
2022/01/07	1	21.55	3.2	21.53	21.45	-2.2	918	-0.24%
2022/01/03	1	22.45	0	0.00	22.35	1	918	0.11%
2021/12/30	1	22.65	1	22.60	22.80	0	910	0.00%
2021/12/10	1	22.50	0	0.00	22.50	1	999	0.10%
2021/12/09	5	23.10	0	0.00	23.05	5	997	0.50%
2021/11/30	2	23.30	0	0.00	23.35	2	995	0.20%
2021/11/26	50	24.89	0	0.00	24.20	50	981	5.09%
2021/11/25	10	25.55	0	0.00	25.15	10	967	1.03%
2021/11/24	0.2	26.30	3	25.87	26.20	-2.8	955	-0.29%
2021/11/19	2	25.05	0.1	24.70	24.80	1.9	933	0.20%
2021/11/18	5	25.40	0	0.00	25.40	5	923	0.54%
2021/11/16	0	0.00	6	26.15	26.95	-6	875	-0.69%
2021/11/09	0	0.00	3	24.90	25.00	-3	783	-0.38%
2021/11/04	0	0.00	46	24.20	24.10	-46	760	-6.05%
2021/11/02	2	24.13	0	0.00	24.10	2	726	0.28%
2021/11/01	0	0.00	3	24.33	24.20	-3	709	-0.42%
2021/10/29	5	24.20	9	25.23	24.50	-4	690	-0.58%
2021/10/06	3	21.27	0	0.00	21.20	3	1,387	0.22%
2021/10/05	2	21.00	0	0.00	22.20	2	1,435	0.14%
2021/10/04	2	22.25	0	0.00	22.00	2	1,441	0.14%
2021/10/01	7	23.33	0	0.00	22.80	7	1,442	0.49%
2021/09/30	20	23.60	0	0.00	24.00	20	1,441	1.39%
2021/09/28	1	24.50	0	0.00	24.10	1	1,460	0.07%
2021/09/14	0	0.00	6	23.30	23.10	-6	1,534	-0.39%
2021/09/08	2	20.90	0	0.00	21.00	2	1,582	0.13%
2021/09/06	0	0.00	1	23.05	22.65	-1	1,610	-0.06%
2021/08/30	0	0.00	1	23.00	22.90	-1	1,655	-0.06%
2021/08/16	2	20.15	1	20.15	20.10	1	1,889	0.05%
2021/08/13	2	21.80	0	0.00	21.25	2	1,926	0.10%
2021/08/10	0	0.00	1	22.90	22.80	-1	2,010	-0.05%
2021/08/09	2	22.60	0	0.00	22.60	2	2,041	0.10%
2021/08/06	0.1	23.25	0	0.00	23.00	0.1	2,066	0.00%
2021/08/05	0.1	23.69	0	0.00	23.45	0.1	2,110	0.01%
2021/07/28	2	21.70	2	22.10	23.45	0	2,301	0.00%
2021/07/23	1	25.80	0	0.00	25.35	1	2,409	0.04%
2021/07/22	0	0.00	2	25.75	25.70	-2	2,416	-0.08%
2021/07/21	1	25.60	3	25.60	25.10	-2	2,424	-0.08%
2021/07/20	1.1	25.83	11	26.10	25.65	-9.9	2,421	-0.41%
2021/07/19	1	26.50	0	0.00	26.50	1	2,415	0.04%
2021/07/16	8	26.36	2	25.55	25.50	6	2,374	0.25%
2021/07/15	4	25.35	0	0.00	25.50	4	2,398	0.17%
2021/07/14	10	26.18	8	26.17	25.90	2	2,393	0.08%
2021/07/13	3	26.15	19	25.60	26.15	-16	2,265	-0.71%
2021/07/12	11	24.16	1	23.65	23.80	10	2,156	0.46%
2021/07/09	4	23.05	0	0.00	23.00	4	2,239	0.18%
2021/07/08	0	0.00	2	23.05	22.85	-2	2,360	-0.08%
2021/07/05	3	22.75	0	0.00	23.45	3	2,889	0.10%
2021/07/01	4	23.30	0	0.00	22.75	4	3,113	0.13%
2021/06/30	8	24.13	14	24.36	24.00	-6	3,792	-0.16%
2021/06/29	0	0.00	10	23.20	22.95	-10	3,980	-0.25%
2021/06/28	0	0.00	1	23.40	23.40	-1	4,132	-0.02%
2021/06/22	0	0.00	1	22.40	21.95	-1	4,222	-0.02%
2021/06/21	2	22.40	0	0.00	21.80	2	4,221	0.05%
2021/06/11	0	0.00	0	22.20	22.10	0	4,526	0.00%
2021/06/08	0	0.00	2	23.30	23.25	-2	4,609	-0.04%
2021/06/07	2	22.38	0	0.00	22.55	2	4,632	0.04%
2021/05/28	0.1	23.50	0	0.00	23.30	0.1	4,738	0.00%
2021/05/26	1	23.80	0	0.00	23.20	1	4,766	0.02%
2021/05/24	17	22.53	15	22.59	22.60	2	4,726	0.04%
2021/05/21	1	22.90	1	23.10	23.10	0	4,723	0.00%
2021/05/18	1	19.50	5	19.82	20.25	-4	4,732	-0.08%
2021/05/17	7	18.48	0	0.00	18.45	7	4,719	0.15%
2021/05/14	1	22.25	1	23.00	20.50	0	4,678	0.00%
2021/05/13	5	19.65	0	0.00	21.45	5	4,648	0.11%
2021/05/12	9	21.75	9	21.87	21.80	0	4,607	0.00%
2021/05/11	2	24.38	2	25.03	24.15	0	4,571	0.00%
2021/05/06	0	0.00	43	27.63	26.20	-43	4,480	-0.96%
2021/05/05	11	26.08	0	0.00	25.30	11	4,401	0.25%
2021/05/04	31	24.68	28	24.43	25.35	3	4,372	0.07%
2021/05/03	5	27.60	0	0.00	27.10	5	4,317	0.12%
2021/04/29	7	30.03	10	29.50	29.75	-3	4,254	-0.07%
2021/04/26	0	32.90	1	30.95	30.85	-1	4,198	-0.02%
2021/04/23	10	31.30	8	31.09	31.50	2	4,209	0.05%
2021/04/22	18	31.64	15	33.17	30.65	3	4,187	0.07%
2021/04/21	1	33.75	10	34.50	33.70	-9	4,095	-0.22%
2021/04/20	1	32.25	2	31.85	32.25	-1	4,037	-0.02%
2021/04/19	1	33.45	7	32.24	32.05	-6	4,030	-0.15%
2021/04/16	0	0.00	1	33.55	33.30	-1	3,999	-0.03%
2021/04/15	5	33.12	4	33.50	33.05	1	3,971	0.03%
2021/04/14	1	32.00	5	32.04	32.05	-4	3,856	-0.10%
2021/04/13	4	34.20	8	33.43	33.25	-4	3,771	-0.11%
2021/04/12	38	34.61	0	0.00	33.65	38	3,692	1.03%
2021/04/09	32	32.61	19	34.12	33.15	13	3,596	0.36%
2021/04/08	3	30.90	5	30.89	31.40	-2	3,318	-0.06%
2021/04/07	6	30.88	13	31.00	30.80	-7	3,286	-0.21%
2021/04/06	46	29.77	16	29.82	31.45	30	3,194	0.94%
2021/04/01	35	28.69	22	29.08	29.45	13	2,550	0.51%
2021/03/31	20	25.96	29	26.04	26.80	-9	2,602	-0.35%
2021/03/30	24	24.50	6	24.69	24.40	18	2,664	0.68%
2021/03/29	0	0.00	6	23.95	23.65	-6	2,621	-0.23%
2021/03/25	0	0.00	30	23.63	23.45	-30	2,663	-1.13%
2021/03/24	0	0.00	1	23.55	23.55	-1	2,664	-0.04%
2021/03/23	3	23.40	0	0.00	23.45	3	2,699	0.11%
2021/03/22	6	24.25	26.2	23.55	23.70	-20.2	2,722	-0.74%
2021/03/19	1.2	23.21	0	0.00	22.70	1.2	2,605	0.05%
2021/03/18	6	23.85	9	24.05	24.30	-3	2,541	-0.12%
2021/03/17	5	23.25	2	22.85	22.80	3	2,486	0.12%
2021/03/16	0	0.00	5	22.90	22.80	-5	2,474	-0.20%
2021/03/15	3	22.80	0.1	22.90	22.90	2.9	2,508	0.11%
2021/03/12	17	22.92	1	22.95	22.70	16	2,526	0.63%
2021/03/11	5	22.50	1	22.65	22.50	4	2,475	0.16%
2021/03/10	2	22.80	0	0.00	22.75	2	2,462	0.08%
2021/03/08	20	22.10	0	0.00	21.95	20	2,466	0.81%
2021/03/05	10	22.68	32	22.01	22.05	-22	2,489	-0.88%
2021/03/03	0	0.00	6	22.56	22.10	-6	2,416	-0.25%
2021/03/02	1	22.25	0	0.00	21.75	1	2,395	0.04%
2021/02/26	5	21.84	9	21.79	21.80	-4	2,429	-0.16%
2021/02/24	1	21.50	1	21.70	21.60	0	2,520	0.00%
2021/02/23	3	21.40	3	21.57	21.60	0	2,505	0.00%
2021/02/22	2	21.83	2	22.00	22.00	0	2,456	0.00%
2021/02/19	6	20.12	5	20.00	20.00	1	2,356	0.04%
2021/02/05	0	0.00	2	18.10	18.05	-2	2,392	-0.08%
2021/02/03	0	0.00	3	17.90	17.90	-3	2,482	-0.12%
2021/01/28	0	0.00	1	17.75	17.85	-1	2,610	-0.04%
2021/01/26	0	0.00	5	17.73	17.75	-5	2,690	-0.19%
2021/01/25	6	18.25	3	17.90	18.10	3	2,738	0.11%
2021/01/18	0	0.00	5	18.60	18.40	-5	2,862	-0.17%
2021/01/14	0	0.00	1	19.50	19.50	-1	2,896	-0.03%
2021/01/13	2	19.75	0	0.00	19.65	2	3,031	0.07%
2021/01/12	1	19.70	3	20.08	19.65	-2	3,085	-0.06%
2021/01/08	1	19.95	7	20.04	20.00	-6	3,358	-0.18%
2021/01/06	0	0.00	5	20.15	20.10	-5	4,040	-0.12%
2021/01/05	0	0.00	7	20.76	20.85	-7	4,033	-0.17%
2021/01/04	11	20.93	5	20.87	21.10	6	4,086	0.15%
2020/12/31	3	20.90	0	0.00	20.95	3	4,203	0.07%
2020/12/30	11	21.79	1	21.45	21.50	10	4,455	0.22%
2020/12/29	12	21.86	13	22.11	21.50	-1	4,472	-0.02%
2020/12/28	5	21.60	38	21.88	21.60	-33	4,446	-0.74%
2020/12/25	76	23.31	20	24.18	22.00	56	4,422	1.27%
2020/12/24	30	22.23	28	22.52	23.25	2	4,198	0.05%
2020/12/23	1	21.50	5	21.13	21.15	-4	4,109	-0.10%
2020/12/22	2	21.18	12	20.84	20.70	-10	4,248	-0.24%
2020/12/21	13	21.55	1	21.00	21.60	12	4,622	0.26%
2020/12/18	0	0.00	20	20.64	20.60	-20	4,928	-0.41%
2020/12/17	3	21.60	0	0.00	20.90	3	4,967	0.06%
2020/12/16	21	21.52	0	0.00	21.45	21	4,938	0.43%
2020/12/15	2	20.48	1	20.50	20.45	1	4,901	0.02%
2020/12/14	2	20.75	0	0.00	21.00	2	4,891	0.04%
2020/12/11	0	0.00	2	20.00	20.55	-2	4,851	-0.04%
2020/12/08	2	20.95	3	21.13	21.40	-1	4,899	-0.02%
2020/12/07	1	20.20	1	20.65	20.50	0	4,931	0.00%
2020/12/04	1	20.00	7	19.93	20.05	-6	4,944	-0.12%
2020/12/03	0	0.00	3	20.50	20.50	-3	4,964	-0.06%
2020/12/02	1	20.00	5	20.40	20.00	-4	5,023	-0.08%
2020/12/01	7	20.99	7	20.56	20.60	0	5,070	0.00%
2020/11/26	16	21.64	1	21.40	21.45	15	5,496	0.27%
2020/11/25	2	21.53	1	21.60	21.35	1	5,639	0.02%
2020/11/24	5	21.50	3	21.60	21.55	2	5,691	0.04%
2020/11/23	3	20.42	0	0.00	20.30	3	5,666	0.05%
2020/11/19	2	19.80	2	19.90	19.65	0	5,808	0.00%
2020/11/16	5	20.15	0	0.00	19.60	5	6,010	0.08%
2020/11/13	2	19.95	2	19.30	20.25	0	6,030	0.00%
2020/11/12	1	19.40	0	0.00	19.50	1	6,055	0.02%
2020/11/11	1	20.50	0	0.00	20.20	1	6,112	0.02%
2020/11/10	0	0.00	1	21.25	20.65	-1	6,169	-0.02%
2020/11/09	2	21.48	2	21.40	21.60	0	6,299	0.00%
2020/11/05	1	21.30	0	0.00	21.30	1	6,815	0.01%
2020/11/04	2	21.20	1	21.35	20.80	1	6,833	0.01%
2020/11/03	11	20.59	11	21.02	21.15	0	6,816	0.00%
2020/11/02	3	21.33	3	20.50	20.30	0	6,788	0.00%
2020/10/30	1	22.10	1	21.70	21.40	0	6,813	0.00%
2020/10/29	2	21.30	14	21.11	22.05	-12	6,791	-0.18%
2020/10/28	1	22.60	4	21.95	22.00	-3	6,754	-0.04%
2020/10/27	10	22.57	3	22.40	22.35	7	6,764	0.10%
2020/10/26	1	22.20	2	22.55	22.30	-1	6,765	-0.01%
2020/10/23	2	23.60	2	23.30	23.20	0	6,777	0.00%
2020/10/22	10	23.69	7	23.01	23.15	3	6,763	0.04%
2020/10/21	5	24.33	12	24.07	23.80	-7	6,726	-0.10%
2020/10/20	0	0.00	1	23.25	23.15	-1	6,628	-0.02%
2020/10/19	14	22.31	16	22.49	23.30	-2	6,588	-0.03%
2020/10/16	15	23.44	10	24.28	22.90	5	6,485	0.08%
2020/10/15	55	24.99	32	25.14	25.40	23	6,321	0.36%
2020/10/14	13	23.28	15	23.34	23.75	-2	5,847	-0.03%
2020/10/13	4	21.70	0	0.00	21.60	4	5,675	0.07%
2020/10/12	15	21.96	17	21.97	22.00	-2	5,723	-0.03%
2020/10/08	14	22.45	2	22.00	21.80	12	5,664	0.21%
2020/10/07	60.1	21.51	58	21.31	22.00	2.1	5,628	0.04%
2020/10/06	6	19.40	2	21.00	21.00	4	5,434	0.07%
2020/09/30	1	19.25	1	19.10	19.10	0	5,382	0.00%
2020/09/28	0	0.00	1	19.85	19.30	-1	5,390	-0.02%
2020/09/25	8	20.93	2	21.35	20.45	6	5,358	0.11%
2020/09/24	23	22.38	17	22.18	22.70	6	5,331	0.11%
2020/09/23	3	22.20	1.2	21.03	22.20	1.8	5,037	0.04%
2020/09/22	1	20.20	0	0.00	20.20	1	4,722	0.02%
2020/09/18	1	19.40	1	19.15	19.20	0	4,680	0.00%
2020/09/17	2	18.90	2	19.10	19.05	0	4,670	0.00%
2020/09/15	0	0.00	2	19.28	18.85	-2	4,636	-0.04%
2020/09/14	3	18.87	1	19.15	19.25	2	4,611	0.04%
2020/09/11	0	0.00	10	19.25	19.15	-10	4,552	-0.22%
2020/09/09	3	19.80	3	19.95	19.95	0	4,436	0.00%
2020/09/07	1	20.00	2	20.25	19.60	-1	4,366	-0.02%
2020/09/04	1	19.30	0	0.00	19.30	1	4,294	0.02%
2020/09/03	3	20.65	4	20.25	19.80	-1	4,222	-0.02%
2020/09/02	19	20.40	19	20.64	20.20	0	4,089	0.00%
2020/09/01	2	19.20	8	19.74	19.40	-6	3,933	-0.15%
2020/08/31	11	20.96	0	0.00	21.20	11	3,742	0.29%
2020/08/28	1	19.20	4	18.59	19.35	-3	3,589	-0.08%
2020/08/27	1	17.75	4	17.40	17.60	-3	3,493	-0.09%
2020/08/26	2	17.15	3	17.62	17.45	-1	3,456	-0.03%
2020/08/25	2	16.00	7	16.06	16.10	-5	3,351	-0.15%
2020/08/24	16	15.93	1	15.80	15.65	15	3,291	0.46%
2020/08/21	3	15.18	6	14.53	15.40	-3	3,188	-0.09%
2020/08/20	1	14.50	11	13.87	14.65	-10	3,125	-0.32%
2020/08/19	6	14.80	0	0.00	14.50	6	3,043	0.20%
2020/08/18	4	15.48	0	0.00	15.05	4	2,988	0.13%
2020/08/17	1	15.20	1	14.85	15.00	0	2,925	0.00%
2020/08/12	10	14.12	10	14.31	15.10	0	2,551	0.00%
2020/08/11	11	13.66	7	13.76	13.85	4	2,260	0.18%
2020/08/10	4	12.65	4	12.56	12.60	0	1,959	0.00%
2020/08/05	1	11.95	1	12.10	12.20	0	1,857	0.00%
2020/08/04	0	0.00	1	11.75	11.60	-1	1,777	-0.06%
2020/07/31	1	11.95	0	0.00	11.70	1	1,745	0.06%
2020/07/30	0	0.00	1	11.45	11.65	-1	1,697	-0.06%
2020/07/29	1	11.55	0	0.00	11.10	1	1,654	0.06%
2020/07/28	0	0.00	10	10.83	10.65	-10	1,614	-0.62%
2020/07/21	0	0.00	7	11.66	11.65	-7	1,455	-0.48%
2020/07/17	0	0.00	11	11.50	11.40	-11	1,421	-0.77%
2020/07/16	7	12.60	0	0.00	12.65	7	1,358	0.52%
2020/07/14	1	12.10	6	12.00	11.80	-5	1,258	-0.40%
2020/07/13	0	0.00	5	12.35	12.35	-5	1,141	-0.44%
2020/07/08	4	11.50	3	11.45	11.40	1	988	0.10%
2020/07/07	7	12.52	2	11.90	11.95	5	942	0.53%
2020/07/03	3	11.07	0	0.00	11.00	3	748	0.40%
2020/07/02	8	10.09	51	10.46	10.50	-43	605	-7.10%
2020/06/30	0	0.00	1	8.70	8.72	-1	433	-0.23%
2020/06/23	5	8.99	5	8.82	8.69	0	394	0.00%
2020/06/10	0	0.00	2	8.80	8.94	-2	376	-0.53%
2020/06/08	2	8.90	0	0.00	8.88	2	378	0.53%
2020/06/03	2	9.00	0	0.00	9.12	2	345	0.58%
2020/06/02	0	0.00	1	9.18	9.29	-1	320	-0.31%
2020/06/01	0	0.00	2	8.94	8.88	-2	259	-0.77%
2020/05/29	1	8.31	0	0.00	8.35	1	241	0.41%
2020/05/26	0	0.00	1	8.01	8.04	-1	236	-0.42%
2020/05/18	0	0.00	13	8.10	8.09	-13	233	-5.57%
2020/05/06	1	7.66	0	0.00	7.78	1	211	0.47%
2020/04/23	0	0.00	3	7.13	7.11	-3	214	-1.40%
2020/04/17	0	0.00	12	7.69	7.53	-12	212	-5.65%
2020/04/16	15	7.02	0	0.00	7.28	15	200	7.47%
2020/04/15	0	0.00	1	6.57	6.70	-1	191	-0.52%
2020/04/13	0	0.00	1	6.40	6.42	-1	193	-0.52%
2020/04/08	0	0.00	2	6.11	6.11	-2	213	-0.94%
2020/04/07	2	5.89	0	0.00	5.89	2	223	0.89%
2020/04/01	2	5.69	0	0.00	5.74	2	326	0.61%
2020/03/19	0	0.00	107	5.16	5.16	-107	388	-27.51%	大賣/鉅額交易
2020/03/13	0	0.00	5	6.88	6.59	-5	365	-1.37%
2020/03/12	0	0.00	29	7.40	7.30	-29	358	-8.08%
2020/03/09	8	7.65	0	0.00	7.75	8	377	2.12%
2020/03/05	0	0.00	1	7.90	7.90	-1	373	-0.27%
2020/02/27	0	0.00	18	7.86	7.92	-18	387	-4.65%
2020/02/21	5	7.88	0	0.00	7.87	5	385	1.30%
2020/02/17	0	7.85	0	0.00	7.83	0	392	0.00%
2020/02/05	1	8.00	0	0.00	8.04	1	402	0.25%
2020/02/03	0	0.00	10	7.78	7.84	-10	401	-2.49%
2020/01/13	1	8.20	0	0.00	8.30	1	391	0.26%
2020/01/10	0	0.00	1	8.22	8.20	-1	389	-0.26%
2020/01/09	0	0.00	1	8.30	8.25	-1	389	-0.26%
2020/01/02	0	0.00	3	8.40	8.40	-3	369	-0.81%
2019/12/31	0	0.00	7	8.53	8.49	-7	363	-1.93%
2019/12/30	10	8.92	0	0.00	8.57	10	351	2.84%
2019/12/27	111	9.08	14	9.17	8.84	97	336	28.86%	大買/
2019/12/26	7	8.76	0	0.00	8.85	7	250	2.79%
2019/12/25	30	8.02	1	8.09	8.05	29	199	14.57%
2019/12/19	10	7.88	0	0.00	7.89	10	211	4.72%
2019/12/18	10	7.82	0	0.00	7.80	10	212	4.70%
2019/12/06	0	0.00	2	7.90	7.95	-2	215	-0.93%
2019/12/03	0	0.00	1	7.60	7.60	-1	192	-0.52%
2019/11/28	11	7.54	0	0.00	7.50	11	188	5.82%
2019/11/25	0	0.00	11	7.61	7.68	-11	191	-5.74%
2019/11/11	0	0.00	2	7.55	7.55	-2	186	-1.07%
2019/11/06	0.1	7.55	0	0.00	7.55	0.1	189	0.05%
2019/10/30	0	7.70	0	0.00	7.70	0	196	0.00%
2019/10/23	3	7.65	0	0.00	7.64	3	213	1.41%
2019/10/18	1	7.80	0	0.00	7.79	1	234	0.43%
2019/10/15	0	0.00	3	7.93	7.93	-3	251	-1.19%
2019/09/27	2	7.92	0	0.00	7.82	2	254	0.78%
2019/09/26	0	0.00	10	7.52	7.58	-10	233	-4.28%
2019/09/05	0	0.00	1	7.60	7.61	-1	245	-0.41%
2019/08/23	1	7.53	0	0.00	7.55	1	262	0.38%
2019/08/07	10	7.68	0	0.00	7.69	10	335	2.98%
2019/08/06	10	7.66	0	0.00	7.67	10	341	2.93%
2019/08/01	0	0.00	2	7.83	7.83	-2	362	-0.55%
2019/07/23	2	7.91	0	0.00	7.91	2	678	0.29%
2019/07/19	0	0.00	35	7.60	7.60	-35	674	-5.19%
2019/07/16	0	0.00	1	7.56	7.58	-1	705	-0.14%
2019/07/11	0	0.00	1	7.62	7.61	-1	969	-0.10%
2019/07/09	14	7.72	0	0.00	7.72	14	992	1.41%
2019/07/08	1	7.77	0	0.00	7.77	1	1,031	0.10%
2019/07/05	10	7.80	1	7.79	7.81	9	1,068	0.84%
2019/07/01	6	7.76	0	0.00	7.81	6	1,246	0.48%
2019/06/19	5	7.94	1	7.92	7.98	4	1,804	0.22%
2019/06/13	0	0.00	1	8.04	8.04	-1	1,802	-0.06%
2019/06/11	0	0.00	2	8.20	8.20	-2	1,798	-0.11%
2019/06/03	0	0.00	5	8.27	8.24	-5	1,784	-0.28%
2019/05/31	2	8.39	0	0.00	8.30	2	1,781	0.11%
2019/05/30	2	8.32	0	0.00	8.34	2	1,774	0.11%
2019/05/28	1	8.26	0	0.00	8.32	1	1,765	0.06%
2019/05/27	2	8.36	2	8.38	8.30	0	1,757	0.00%
2019/05/24	8	8.20	6	8.21	8.21	2	1,745	0.11%
2019/05/22	10	7.85	0	0.00	7.83	10	1,697	0.59%
2019/05/17	2	7.77	1	7.78	7.80	1	1,691	0.06%
2019/05/16	1	7.96	0	0.00	7.83	1	1,686	0.06%
2019/05/15	0	0.00	36	8.00	7.97	-36	1,683	-2.14%
2019/05/14	0	0.00	3	7.80	7.83	-3	1,674	-0.18%
2019/05/10	1	7.93	1	7.92	7.94	0	1,660	0.00%
2019/05/06	1	8.03	1	8.02	7.97	0	1,618	0.00%
2019/05/03	3	8.19	0	0.00	8.26	3	1,599	0.19%
2019/04/30	1	8.39	1	8.24	8.43	0	1,537	0.00%
2019/04/29	201.3	8.05	165	7.95	7.96	36.3	1,485	2.44%	大買/大賣/
2019/04/26	0	0.00	1	8.83	8.83	-1	1,292	-0.08%
2019/04/25	3	9.81	0	0.00	9.81	3	1,284	0.23%
2019/04/19	11	11.00	1	11.00	10.80	10	1,220	0.82%
2019/04/18	0	0.00	1	11.50	10.90	-1	1,191	-0.08%
2019/04/17	6	12.73	5	12.65	11.75	1	1,118	0.09%
2019/04/15	1	11.60	5	11.70	11.60	-4	935	-0.43%
2019/04/12	0	0.00	1	11.85	11.55	-1	916	-0.11%
2019/04/11	0	0.00	2	12.30	12.00	-2	874	-0.23%
2019/04/08	1	12.20	0	0.00	12.10	1	755	0.13%
2019/04/03	12	12.14	14	12.21	12.10	-2	711	-0.28%
2019/04/02	10	12.28	2	12.15	12.30	8	650	1.23%
2019/04/01	13	11.95	10	11.92	11.95	3	443	0.68%
2019/03/29	15	10.65	30	10.38	10.90	-15	340	-4.41%
2019/03/28	0	0.00	464	9.87	9.93	-464	162	-284.84%	大賣/鉅額交易
2019/03/22	0	0.00	73	9.40	9.19	-73	98	-74.25%
2019/03/11	0	0.00	3	8.85	8.75	-3	88	-3.38%
2019/02/27	0	0.00	15	8.62	8.63	-15	90	-16.65%
2019/02/21	0	8.54	0	0.00	8.56	0	85	0.00%
2019/01/18	5	8.50	2	8.58	8.51	3	86	3.45%
2019/01/14	2	8.40	0	0.00	8.40	2	87	2.29%
2018/12/26	0	0.00	2	8.84	8.87	-2	100	-1.99%
2018/12/12	15	9.14	0	0.00	9.14	15	113	13.27%
2018/12/11	2	9.15	0	0.00	9.15	2	113	1.76%
2018/12/10	0	0.00	11	9.33	9.22	-11	116	-9.48%
2018/12/07	0	0.00	11	9.26	9.12	-11	114	-9.61%
2018/12/06	2	9.12	8	9.30	9.05	-6	113	-5.28%
2018/11/30	0	0.00	20	8.68	8.67	-20	103	-19.36%
2018/11/15	0	0.00	2	8.37	8.37	-2	107	-1.86%
2018/11/13	20	8.45	0	0.00	8.44	20	106	18.72%
2018/10/12	12	8.03	1	7.92	8.04	11	121	9.06%
2018/10/11	162	7.93	102	7.98	7.99	60	119	50.18%	大買/大賣/
2018/10/05	5	8.85	0	0.00	8.77	5	110	4.54%
2018/09/27	12	9.38	0	0.00	9.22	12	130	9.23%
2018/09/26	0	0.00	2	9.48	9.48	-2	130	-1.53%
2018/09/25	0	0.00	1	9.47	9.47	-1	126	-0.79%
2018/09/14	0	0.00	2	8.42	8.60	-2	122	-1.65%
2018/09/13	0	0.00	10	8.25	8.36	-10	120	-8.30%
2018/09/10	65	8.55	2	8.56	8.56	63	121	51.76%
2018/09/07	1	8.77	0	0.00	8.77	1	119	0.83%
2018/08/20	15	8.86	0	0.00	8.81	15	151	9.91%
2018/08/16	3	8.91	0	0.00	8.89	3	152	1.97%
2018/08/13	1	9.00	0	0.00	8.96	1	151	0.66%
2018/08/08	0.2	9.20	0	0.00	9.19	0.2	147	0.14%
2018/07/05	0	0.00	32	9.22	9.21	-32	184	-17.32%
2018/06/28	12	9.48	0	0.00	9.47	12	195	6.13%
2018/06/20	23	9.50	0	0.00	9.60	23	211	10.89%
2018/06/07	2	9.94	0	0.00	9.93	2	226	0.88%
2018/06/01	7	9.71	0	0.00	9.78	7	244	2.87%
2018/05/29	11	9.55	0	0.00	9.65	11	241	4.56%
2018/05/15	23	9.61	2	9.62	9.60	21	252	8.31%
2018/05/03	2	10.05	10	10.15	9.93	-8	268	-2.98%
2018/05/02	1	9.65	0	0.00	9.69	1	254	0.39%
2018/04/26	3	9.67	0	0.00	9.60	3	266	1.12%
2018/04/25	4	9.69	0	0.00	9.70	4	266	1.50%
2018/04/24	33	9.84	0	0.00	9.83	33	270	12.19%
2018/04/19	10	9.91	0	0.00	9.91	10	280	3.56%
2018/04/18	9	9.95	0	0.00	9.92	9	331	2.71%
2018/04/17	10	10.00	1	9.96	9.96	9	335	2.68%
2018/04/13	18	10.05	0	0.00	10.10	18	353	5.09%
2018/04/09	10	10.20	0	0.00	10.20	10	355	2.81%
2018/03/31	0	0.00	10	10.50	10.55	-10	357	-2.80%
2018/03/29	0	10.70	0	0.00	10.65	0	367	0.00%
2018/03/28	3	10.60	3	10.60	10.65	0	370	0.00%
2018/03/27	20	10.53	20	10.60	10.50	0	383	0.00%
2018/03/23	6	10.40	10	10.33	10.40	-4	391	-1.02%
2018/03/22	0	0.00	6	10.56	10.55	-6	389	-1.54%
2018/03/21	5	10.60	5	10.65	10.60	0	387	0.00%
2018/03/20	25	10.52	5	10.55	10.55	20	385	5.18%
2018/03/19	8	10.65	7	10.60	10.60	1	385	0.26%
2018/03/16	7	10.74	6	10.65	10.65	1	387	0.26%
2018/03/15	5	10.80	6	10.75	10.75	-1	385	-0.26%
2018/03/14	10	10.83	12	10.80	10.85	-2	385	-0.52%
2018/03/12	5	10.70	52	10.88	10.85	-47	381	-12.30%
2018/03/09	8	10.70	7	10.55	10.55	1	375	0.27%
2018/03/08	15	10.88	12	10.80	10.75	3	375	0.80%
2018/03/07	0	0.00	18	10.51	10.60	-18	365	-4.92%
2018/03/06	15	10.23	11	10.28	10.25	4	364	1.10%
2018/03/02	0	0.00	8	10.26	10.25	-8	367	-2.18%
2018/03/01	10	10.25	10	10.30	10.35	0	369	0.00%
2018/02/27	3	10.25	4	10.35	10.35	-1	369	-0.27%
2018/02/26	20	10.28	20	10.20	10.25	0	370	0.00%
2018/02/23	20	10.35	18	10.28	10.25	2	374	0.53%
2018/02/22	20	10.20	14	10.25	10.20	6	377	1.59%
2018/02/21	14	10.08	0	0.00	10.30	14	384	3.64%
2018/02/12	5	10.00	4	10.10	10.10	1	393	0.25%
2018/02/06	43	9.93	2	9.91	10.00	41	471	8.70%
2018/02/02	5	10.35	0	0.00	10.40	5	469	1.07%
2018/01/31	1	10.60	0	0.00	10.60	1	498	0.20%
2018/01/26	3	10.60	0	0.00	10.60	3	507	0.59%
2018/01/22	149	10.72	0	0.00	10.60	149	507	29.35%	大買/鉅額交易
2018/01/17	20	10.90	0	0.00	10.90	20	598	3.34%
2018/01/16	24	11.03	0	0.00	10.95	24	599	4.00%
2018/01/15	11	11.09	10	11.10	11.20	1	599	0.17%
2018/01/12	24	11.27	5	11.45	11.15	19	593	3.20%
2018/01/11	0	0.00	1	10.80	10.85	-1	545	-0.18%
2018/01/08	5	10.40	0	0.00	10.45	5	614	0.81%
2018/01/05	5	10.40	0	0.00	10.45	5	611	0.82%
2018/01/03	5	10.40	0	0.00	10.30	5	604	0.83%