盛達 (3027)-第一金-路竹券商分點個股進出

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
33.05
漲跌
▲0.05
漲幅
+0.15%
成交量
1,181張
產業
上市通信網路類股
218人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/12/03	0	0.00	1	33.60	33.05	-1	1,210	-0.08%
2024/12/02	1	33.80	2	33.35	33.00	-1	1,197	-0.08%
2024/11/29	1	34.95	1	35.45	34.10	0	1,160	0.00%
2024/11/28	1	35.50	0	0.00	35.15	1	1,148	0.09%
2024/11/25	6	39.16	3	38.72	38.10	3	1,058	0.28%
2024/11/22	6	38.13	7	37.99	39.90	-1	915	-0.11%
2024/11/21	1	36.45	3	36.70	37.30	-2	555	-0.36%
2024/11/20	0	0.00	12	34.98	33.95	-12	507	-2.37%
2024/11/19	15	34.10	0	0.00	33.60	15	536	2.80%
2024/11/14	0	0.00	1	34.00	34.15	-1	569	-0.18%
2024/11/13	0	0.00	1	33.20	34.10	-1	552	-0.18%
2024/11/12	0	0.00	1	33.25	33.00	-1	515	-0.19%
2024/11/07	0	0.00	1	34.55	34.10	-1	524	-0.19%
2024/11/05	0	0.00	0.1	33.90	33.60	-0.1	538	-0.01%
2024/10/24	0	0.00	2	35.10	34.90	-2	618	-0.32%
2024/10/08	1	37.45	20	37.45	37.05	-19	747	-2.54%
2024/10/07	21	38.20	13	38.70	38.20	8	752	1.06%
2024/10/01	11	38.85	0	0.00	38.50	11	734	1.50%
2024/09/27	0	0.00	10	36.00	35.70	-10	823	-1.22%
2024/09/24	0	0.00	20	35.25	35.15	-20	963	-2.07%
2024/09/23	0	0.00	3	35.32	35.80	-3	989	-0.30%
2024/09/18	2	34.20	0	0.00	33.75	2	989	0.20%
2024/09/13	1	34.10	0	0.00	34.10	1	999	0.10%
2024/09/03	0	0.00	2	37.70	37.45	-2	1,070	-0.19%
2024/08/30	1	36.80	1	36.65	36.60	0	1,077	0.00%
2024/08/06	0	0.00	5	32.00	32.05	-5	1,212	-0.41%
2024/07/30	0	0.00	5	38.30	39.10	-5	1,266	-0.39%
2024/07/23	0	0.00	1	41.15	41.05	-1	1,334	-0.07%
2024/07/22	1	40.70	0	0.00	40.70	1	1,365	0.07%
2024/07/19	10	40.90	0	0.00	40.30	10	1,378	0.73%
2024/07/11	1	40.20	0	0.00	40.20	1	2,737	0.04%
2024/07/08	18	41.50	36	41.33	41.10	-18	3,243	-0.56%
2024/07/04	5	41.98	5	42.24	41.80	0	3,261	0.00%
2024/07/03	22	44.48	6	43.76	42.90	16	3,250	0.49%
2024/07/02	5	42.97	30	41.12	43.15	-25	3,170	-0.79%
2024/06/27	0	0.00	1	40.50	39.90	-1	3,150	-0.03%
2024/06/26	0	0.00	10	39.50	39.30	-10	3,156	-0.32%
2024/06/24	0	0.00	3	39.15	38.80	-3	3,332	-0.09%
2024/06/21	0.1	39.55	1	39.20	39.35	-1	3,357	-0.03%
2024/06/19	1	39.60	5	40.06	39.50	-4	3,426	-0.12%
2024/06/17	0	0.00	1	40.55	40.80	-1	3,432	-0.03%
2024/06/14	2	40.10	0	40.05	39.95	2	3,413	0.06%
2024/06/13	0	0.00	0	38.30	38.80	0	3,409	0.00%
2024/06/11	10	38.65	2	39.30	38.60	8	3,415	0.23%
2024/06/07	1	40.50	1	40.35	40.50	0	3,453	0.00%
2024/06/06	0	0.00	1	39.75	39.75	-1	3,475	-0.03%
2024/06/05	0	0.00	1	39.95	40.10	-1	3,488	-0.03%
2024/06/04	2	39.73	1	40.65	39.40	1	3,522	0.03%
2024/06/03	2.1	41.90	0	0.00	41.65	2.1	3,508	0.06%
2024/05/31	1	42.05	0	0.00	41.95	1	3,542	0.03%
2024/05/28	3	43.00	2.1	42.86	42.85	0.9	3,692	0.02%
2024/05/27	0.1	42.65	0	0.00	43.10	0.1	3,765	0.00%
2024/05/23	3.1	42.50	3	41.80	41.60	0.1	3,933	0.00%
2024/05/22	0	0.00	11	43.42	43.00	-11	3,945	-0.28%
2024/05/21	1	43.10	0	0.00	43.35	1	3,973	0.03%
2024/05/20	0	42.65	0	42.70	42.55	0	4,061	0.00%
2024/05/17	10	42.20	2	42.28	42.30	8	4,082	0.20%
2024/05/16	7	42.65	0	0.00	42.35	7	4,096	0.17%
2024/05/13	0	0.00	6	43.05	42.90	-6	4,135	-0.15%
2024/05/10	3	42.97	0	0.00	43.15	3	4,133	0.07%
2024/05/09	3	43.55	4	44.85	43.55	-1	4,112	-0.02%
2024/05/08	1	45.00	0	0.00	45.00	1	4,090	0.02%
2024/05/07	0	0.00	2	44.58	45.20	-2	4,074	-0.05%
2024/05/06	3.1	43.92	1	44.25	43.95	2.1	4,050	0.05%
2024/05/03	11	44.50	3	44.53	44.10	8	4,036	0.20%
2024/05/02	3	45.23	4	45.59	45.05	-1	4,011	-0.02%
2024/04/30	3	44.90	2	45.70	45.30	1	3,990	0.03%
2024/04/29	8.1	45.69	0	45.70	45.05	8	3,970	0.20%
2024/04/26	11	46.94	0	0.00	46.15	11	3,924	0.28%
2024/04/25	4	48.24	7	48.11	47.50	-3	3,876	-0.08%
2024/04/24	4	49.61	21	49.65	49.35	-17	3,827	-0.44%
2024/04/23	4	47.31	6	46.57	49.00	-2	3,667	-0.05%
2024/04/22	15	49.39	12.2	49.28	47.40	2.8	3,578	0.08%
2024/04/19	26	48.87	27	49.23	47.35	-1	3,391	-0.03%
2024/04/18	28	47.93	10	47.65	47.35	18	3,078	0.58%
2024/04/17	37	48.82	27.3	49.00	48.55	9.7	2,948	0.33%
2024/04/16	18.3	46.62	21	47.48	46.25	-2.7	2,505	-0.11%
2024/04/15	26	45.62	23	46.64	46.55	3	2,182	0.14%
2024/04/12	3	43.05	10	43.70	44.65	-7	2,050	-0.34%
2024/04/11	5	41.77	0	0.00	41.70	5	1,986	0.25%
2024/04/10	0	42.90	1	43.10	42.80	-1	1,961	-0.05%
2024/04/09	5	42.69	1	42.85	42.80	4	1,957	0.20%
2024/04/08	4	42.71	0	0.00	42.85	4	1,961	0.20%
2024/04/03	2	45.05	5	45.80	44.55	-3	1,924	-0.16%
2024/04/02	0	0.00	10	45.60	44.90	-10	1,924	-0.52%
2024/04/01	1	44.10	0	0.00	43.45	1	1,873	0.05%
2024/03/28	2	46.40	11	47.01	45.60	-9	1,856	-0.48%
2024/03/27	25	47.83	14	47.56	46.40	11	1,809	0.61%
2024/03/26	1	46.15	1	45.65	44.70	0	1,677	0.00%
2024/03/25	0	0.00	7	45.94	45.70	-7	1,650	-0.42%
2024/03/22	11	43.83	0	0.00	44.75	11	1,615	0.68%
2024/03/21	15	43.13	2	42.75	42.70	13	1,584	0.82%
2024/03/20	3	42.32	0	0.00	42.10	3	1,579	0.19%
2024/03/19	0	42.70	1	42.55	42.50	-1	1,583	-0.06%
2024/03/18	0	0.00	2	43.20	43.00	-2	1,594	-0.13%
2024/03/14	0	43.70	0	0.00	42.20	0	1,647	0.00%
2024/03/13	1	43.00	0	0.00	43.00	1	1,642	0.06%
2024/03/12	7	44.33	1	43.95	43.95	6	1,625	0.37%
2024/03/11	1	44.50	0	0.00	44.00	1	1,625	0.06%
2024/03/08	3	43.78	1	43.05	43.35	2	1,654	0.12%
2024/03/07	3	45.07	0	0.00	44.75	3	1,621	0.18%
2024/03/06	0	0.00	8	46.74	46.40	-8	1,613	-0.50%
2024/03/05	9	47.01	5	47.74	46.35	4	1,598	0.25%
2024/03/04	5.1	46.18	1	46.65	46.80	4.1	1,503	0.27%
2024/03/01	8	46.52	1	46.25	46.45	7	1,467	0.48%
2024/02/29	11	47.12	15	47.28	47.05	-4	1,441	-0.28%
2024/02/27	4	45.46	4	46.48	46.55	0	1,369	0.00%
2024/02/26	2.2	46.83	0	0.00	45.60	2.2	1,302	0.17%
2024/02/22	0	0.00	4	45.53	45.10	-4	1,159	-0.34%
2024/02/21	1	45.65	3	45.40	45.85	-2	1,125	-0.18%
2024/02/20	0	0.00	3	43.57	43.55	-3	1,029	-0.29%
2024/02/19	2	43.15	0	0.00	42.90	2	1,004	0.20%
2024/02/16	0	0.00	3	42.80	42.85	-3	991	-0.30%
2024/02/15	0	0.00	1	40.75	41.40	-1	969	-0.10%
2024/02/05	4	39.18	1	39.10	39.10	3	974	0.31%
2024/01/30	1	38.20	0	0.00	38.20	1	968	0.10%
2024/01/29	1	38.65	0	0.00	38.75	1	971	0.10%
2024/01/23	0	0.00	1	39.75	39.50	-1	975	-0.10%
2024/01/22	0	0.00	1	39.60	39.60	-1	979	-0.10%
2024/01/18	2	38.98	1	39.40	38.90	1	980	0.10%
2024/01/17	1	39.50	0	0.00	39.20	1	978	0.10%
2024/01/15	0	0.00	6	40.72	41.75	-6	951	-0.63%
2024/01/12	2	39.55	0	0.00	39.20	2	917	0.22%
2024/01/11	1	39.70	0	40.00	39.85	1	920	0.11%
2024/01/09	2	40.95	1	41.20	40.90	1	945	0.11%
2024/01/05	0	41.15	3	41.60	41.40	-3	945	-0.32%
2024/01/04	4	41.20	2	41.20	41.25	2	948	0.21%
2024/01/03	3	41.60	0	0.00	41.50	3	960	0.31%
2024/01/02	0	0.00	3	43.30	42.55	-3	953	-0.31%
2023/12/28	4	40.93	5	41.71	42.55	-1	941	-0.11%
2023/12/27	6	41.79	5	41.95	41.50	1	914	0.11%
2023/12/26	6	42.31	0	0.00	42.15	6	914	0.66%
2023/12/25	1	41.60	2	41.15	41.70	-1	888	-0.11%
2023/12/22	1	40.15	0	0.00	40.10	1	880	0.11%
2023/12/19	0	0.00	4	40.24	40.40	-4	927	-0.43%
2023/12/18	2	40.95	1	41.40	40.70	1	942	0.11%
2023/12/15	0	0.00	1	41.65	41.65	-1	946	-0.11%
2023/12/14	4	42.06	0	0.00	41.85	4	946	0.42%
2023/12/13	2	42.20	1	42.20	42.20	1	942	0.11%
2023/12/12	2	43.10	3	43.45	43.00	-1	939	-0.11%
2023/12/11	2	41.93	0	0.00	41.80	2	924	0.22%
2023/12/08	1	42.85	0	0.00	42.35	1	935	0.11%
2023/12/07	1	42.70	1	42.50	42.40	0	945	0.00%
2023/12/06	1	42.50	0	0.00	41.95	1	932	0.11%
2023/12/05	7	42.46	2	41.25	42.95	5	911	0.55%
2023/12/01	0	0.00	1	42.10	41.40	-1	872	-0.11%
2023/11/30	0	0.00	1.2	41.37	41.60	-1.2	860	-0.14%
2023/11/29	1	40.15	0	0.00	39.95	1	843	0.12%
2023/11/28	1	39.85	0	0.00	40.10	1	842	0.12%
2023/11/24	2	40.45	0	0.00	40.55	2	855	0.23%
2023/11/13	2	38.65	71	39.03	39.30	-69	952	-7.24%
2023/10/31	0	0.00	2	38.00	35.85	-2	1,391	-0.14%
2023/10/24	0.1	37.87	0	0.00	38.00	0.1	1,548	0.01%
2023/10/18	0	0.00	117	37.36	37.10	-117	1,666	-7.02%	大賣/鉅額交易
2023/10/13	1	40.05	0	0.00	40.00	1	1,843	0.05%
2023/10/12	2	40.60	0	0.00	40.55	2	1,982	0.10%
2023/10/05	0	0.00	1	42.20	42.40	-1	2,165	-0.05%
2023/10/02	1	42.55	1	42.05	42.05	0	2,450	0.00%
2023/09/26	0	42.40	0	0.00	42.10	0	2,867	0.00%
2023/09/25	0	0.00	1	42.20	42.00	-1	3,034	-0.03%
2023/09/22	0.1	40.40	0	0.00	40.30	0.1	3,118	0.00%
2023/09/21	0	40.60	0	0.00	40.10	0	3,291	0.00%
2023/09/19	1	42.00	0	0.00	41.70	1	3,478	0.03%
2023/09/14	0	0.00	5	43.05	42.65	-5	4,076	-0.12%
2023/09/13	1	41.45	0	0.00	41.35	1	4,154	0.02%
2023/09/08	4	41.96	1	42.10	42.20	3	4,490	0.07%
2023/09/07	1	42.00	0	0.00	41.80	1	4,742	0.02%
2023/09/06	1	42.45	1	42.25	42.25	0	5,167	0.00%
2023/09/05	1	42.05	0	0.00	42.20	1	5,602	0.02%
2023/09/04	0	0.00	1	41.15	41.05	-1	5,927	-0.02%
2023/09/01	4	42.41	3	41.90	41.90	1	6,450	0.02%
2023/08/30	1	42.25	0	0.00	42.20	1	6,553	0.02%
2023/08/28	16	41.90	0	0.00	40.90	16	6,622	0.24%
2023/08/24	57	42.45	0	0.00	42.45	57	6,616	0.86%
2023/08/18	4	46.13	0	0.00	45.35	4	6,671	0.06%
2023/08/14	1	42.70	0	0.00	42.10	1	6,740	0.01%
2023/08/11	1	44.95	16	44.60	43.80	-15	6,731	-0.22%
2023/08/10	1	46.05	0	0.00	45.25	1	6,726	0.01%
2023/08/09	1	47.20	0	0.00	47.10	1	6,736	0.01%
2023/08/08	56	47.39	51	47.60	47.15	5	6,750	0.07%
2023/08/07	2	49.50	1	50.60	51.50	1	6,697	0.01%
2023/08/04	0	0.00	4	49.84	50.30	-4	6,660	-0.06%
2023/08/02	3	46.70	0	0.00	46.25	3	6,868	0.04%
2023/08/01	0	0.00	36	48.82	49.05	-36	6,836	-0.53%
2023/07/31	4	48.29	16	47.73	47.70	-12	6,823	-0.18%
2023/07/28	18	47.15	1	47.65	47.65	17	6,811	0.25%
2023/07/27	1	47.20	0	0.00	47.70	1	6,836	0.01%
2023/07/26	2	46.90	0	0.00	46.25	2	6,882	0.03%
2023/07/24	15	48.15	0	0.00	46.10	15	6,906	0.22%
2023/07/20	2	48.78	1.7	48.58	48.45	0.3	6,972	0.00%
2023/07/19	2	49.25	4	48.95	48.50	-2	6,991	-0.03%
2023/07/18	57	50.60	53	49.74	49.10	4	7,064	0.06%
2023/07/17	4	52.30	1	50.60	52.50	3	7,043	0.04%
2023/07/14	5	48.94	0	0.00	48.65	5	6,975	0.07%
2023/07/13	3	49.00	0	0.00	48.30	3	7,039	0.04%
2023/07/12	4	49.24	0	0.00	48.30	4	7,101	0.06%
2023/07/11	2	49.80	1	51.10	49.60	1	7,190	0.01%
2023/07/10	53	50.19	3	50.40	50.10	50	7,562	0.66%
2023/07/07	1	53.20	5	52.70	52.80	-4	7,906	-0.05%
2023/07/06	28	54.93	45	53.96	53.90	-17	7,947	-0.21%
2023/07/05	4	57.03	65	56.43	56.20	-61	7,914	-0.77%
2023/07/04	60	55.50	2	55.05	55.50	58	7,863	0.74%
2023/07/03	8	54.86	6	54.95	55.30	2	7,827	0.03%
2023/06/30	56	53.82	7	54.33	54.80	49	7,702	0.64%
2023/06/29	12	53.31	182	53.31	54.00	-170	7,626	-2.23%	大賣/鉅額交易
2023/06/28	5	51.68	2	52.30	51.20	3	7,506	0.04%
2023/06/27	63	50.91	3	51.43	50.80	60	7,528	0.80%
2023/06/26	109	53.01	48	52.31	52.10	61	7,474	0.82%	大買/
2023/06/21	19	54.08	22	55.43	53.10	-3	7,485	-0.04%
2023/06/20	1	52.20	0	0.00	52.10	1	7,217	0.01%
2023/06/19	53	51.79	2	52.10	51.60	51	7,325	0.70%
2023/06/16	17	51.89	63	52.55	50.30	-46	7,552	-0.61%
2023/06/15	62	51.11	4	51.33	51.10	58	7,942	0.73%
2023/06/14	0	0.00	5	51.38	51.10	-5	8,305	-0.06%
2023/06/13	57	50.27	58	51.72	51.70	-1	8,705	-0.01%
2023/06/12	58	50.06	13	50.07	50.00	45	8,992	0.50%
2023/06/09	38	49.71	39.1	50.03	50.30	-1.1	8,648	-0.01%
2023/06/08	11	48.01	40	47.05	47.00	-29	8,358	-0.35%
2023/06/07	50	47.79	28	47.46	47.35	22	8,240	0.27%
2023/06/05	6	42.28	1	42.30	42.30	5	7,948	0.06%
2023/06/02	2	42.00	6	42.16	41.80	-4	8,028	-0.05%
2023/06/01	6	40.88	1	40.00	40.80	5	8,148	0.06%
2023/05/31	4	39.99	1	39.85	39.85	3	8,317	0.04%
2023/05/30	1	39.80	0	0.00	39.85	1	8,707	0.01%
2023/05/29	1	40.15	0	0.00	40.20	1	8,825	0.01%
2023/05/26	0	0.00	14	39.93	39.55	-14	9,011	-0.16%
2023/05/25	2	41.35	5	41.09	40.90	-3	9,190	-0.03%
2023/05/24	1	42.30	1	41.90	41.90	0	9,661	0.00%
2023/05/22	0	0.00	3	41.55	42.20	-3	10,526	-0.03%
2023/05/19	3	41.02	3	41.67	40.60	0	10,681	0.00%
2023/05/18	2	41.53	0	0.00	41.30	2	10,949	0.02%
2023/05/17	2	40.95	0	0.00	40.90	2	11,224	0.02%
2023/05/16	7	41.03	1	40.90	40.95	6	11,282	0.05%
2023/05/15	0	0.00	2	40.50	41.20	-2	11,383	-0.02%
2023/05/10	2	43.70	0	0.00	43.55	2	11,757	0.02%
2023/05/09	8	47.61	8	46.39	44.90	0	11,756	0.00%
2023/05/08	2	44.58	6	44.41	44.35	-4	11,527	-0.03%
2023/05/05	0	0.00	2	43.78	43.70	-2	11,622	-0.02%
2023/05/04	1	43.95	3	43.68	44.30	-2	11,743	-0.02%
2023/05/03	1	43.90	0	0.00	43.50	1	11,950	0.01%
2023/05/02	1	43.50	2	43.43	44.45	-1	12,344	-0.01%
2023/04/28	1	42.70	0	0.00	42.50	1	12,607	0.01%
2023/04/27	2	41.68	2	42.35	41.85	0	12,749	0.00%
2023/04/26	0	0.00	3	41.29	41.60	-3	12,781	-0.02%
2023/04/25	0	0.00	16	42.04	42.25	-16	12,856	-0.12%
2023/04/24	2	44.30	0	0.00	44.55	2	12,831	0.02%
2023/04/21	1	44.85	1	44.70	43.60	0	12,990	0.00%
2023/04/20	13	47.37	7	46.51	46.15	6	13,054	0.05%
2023/04/19	7.1	48.22	9	48.47	48.30	-1.9	13,098	-0.01%
2023/04/18	4	48.39	3	48.68	48.10	1	13,164	0.01%
2023/04/17	14	48.65	25	48.42	48.00	-11	13,312	-0.08%
2023/04/14	6	48.73	8	49.21	48.10	-2	13,750	-0.01%
2023/04/13	10	49.76	10	50.07	49.00	0	13,755	0.00%
2023/04/12	6	50.23	8.1	49.30	50.60	-2.1	13,382	-0.02%
2023/04/11	5	46.81	1.2	46.86	46.75	3.8	12,957	0.03%
2023/04/10	2	47.63	2	47.55	47.65	0	12,977	0.00%
2023/04/07	5	47.51	6	47.60	47.20	-1	13,058	-0.01%
2023/04/06	1	46.80	2	46.55	46.25	-1	13,022	-0.01%
2023/03/31	7	46.39	2	46.45	46.00	5	13,146	0.04%
2023/03/30	2	45.68	1	45.65	45.85	1	13,225	0.01%
2023/03/29	1	45.55	1	45.65	45.35	0	13,310	0.00%
2023/03/28	1	45.10	3	45.60	46.15	-2	13,502	-0.01%
2023/03/27	2.4	46.12	6	46.16	45.75	-3.6	13,565	-0.03%
2023/03/24	8	45.78	10	45.88	45.50	-2	13,746	-0.01%
2023/03/23	4	47.34	0	0.00	46.70	4	14,235	0.03%
2023/03/22	8	48.17	6	47.89	47.70	2	14,548	0.01%
2023/03/21	7	47.67	19	47.08	47.35	-12	14,637	-0.08%
2023/03/20	20	47.07	11.4	47.29	47.70	8.6	14,422	0.06%
2023/03/17	23	45.59	22	45.08	45.55	1	14,151	0.01%
2023/03/16	19.1	44.12	4	44.36	43.15	15.1	13,864	0.11%
2023/03/15	17	45.78	24	46.50	44.80	-7	13,872	-0.05%
2023/03/14	2	42.78	1	42.95	42.90	1	13,523	0.01%
2023/03/10	13	43.97	10	44.01	43.75	3	14,225	0.02%
2023/03/09	7.1	44.09	3	43.45	43.45	4.1	14,343	0.03%
2023/03/08	13	44.84	13	45.23	45.20	0	14,704	0.00%
2023/03/07	1	45.30	1	45.50	45.35	0	14,953	0.00%
2023/03/06	3.1	44.89	14	44.44	45.35	-10.9	15,024	-0.07%
2023/03/03	36.6	43.61	109	43.90	43.85	-72.4	14,898	-0.49%	大賣/
2023/03/02	44	44.11	28	44.24	42.85	16	14,781	0.11%
2023/03/01	1	42.85	40	43.58	43.60	-39	14,420	-0.27%
2023/02/24	36	42.90	20	43.52	42.90	16	14,315	0.11%
2023/02/23	16	43.09	21	43.47	43.10	-5	14,202	-0.04%
2023/02/22	102	42.24	73.3	43.25	43.30	28.7	14,043	0.20%	大買/
2023/02/21	92.2	43.50	24	43.26	41.75	68.2	13,598	0.50%
2023/02/20	16	40.95	8	41.73	41.40	8	13,096	0.06%
2023/02/17	1.1	39.64	1	39.60	39.90	0.1	12,905	0.00%
2023/02/16	17	39.63	12	39.73	40.50	5	12,807	0.04%
2023/02/15	21	38.54	13	38.89	38.80	8	12,600	0.06%
2023/02/13	8	36.81	5	36.60	36.50	3	12,420	0.02%
2023/02/10	11	39.22	10	39.20	38.55	1	12,564	0.01%
2023/02/09	4	38.70	11	38.72	38.60	-7	12,748	-0.05%
2023/02/08	4	39.85	7	39.21	38.50	-3	12,811	-0.02%
2023/02/07	3	39.63	3	39.45	39.60	0	12,781	0.00%
2023/02/06	1	39.15	4	38.81	39.25	-3	12,779	-0.02%
2023/02/03	17	39.40	8	38.69	38.50	9	12,727	0.07%
2023/02/02	4	39.78	2	39.90	39.90	2	12,609	0.02%
2023/02/01	1	39.60	2	39.73	39.85	-1	12,472	-0.01%
2023/01/31	15	39.93	12	40.87	41.20	3	12,257	0.02%
2023/01/30	17	38.07	51	38.70	39.10	-34	11,844	-0.29%
2023/01/17	2	36.08	12	35.88	36.40	-10	11,549	-0.09%
2023/01/13	1	34.50	12	34.40	34.35	-11	11,423	-0.10%
2023/01/12	1	36.25	0	0.00	36.15	1	11,390	0.01%
2023/01/11	5	37.03	3	36.77	36.20	2	11,389	0.02%
2023/01/10	11	37.64	11	37.23	37.00	0	11,213	0.00%
2023/01/09	18	37.00	17	37.29	37.45	1	11,059	0.01%
2023/01/06	38	36.45	8	36.06	36.75	30	10,943	0.27%
2023/01/05	14	36.94	12	36.58	36.30	2	10,843	0.02%
2023/01/04	21	36.92	10	37.34	37.20	11	10,622	0.10%
2023/01/03	4	34.03	12	33.71	35.10	-8	10,104	-0.08%
2022/12/30	1	34.55	0	0.00	33.45	1	9,948	0.01%
2022/12/29	3	34.20	6	34.48	34.35	-3	9,931	-0.03%
2022/12/28	10	35.56	4	35.13	35.00	6	9,959	0.06%
2022/12/27	16	36.53	15	36.44	36.70	1	9,988	0.01%
2022/12/26	6	36.03	8	35.60	36.15	-2	9,992	-0.02%
2022/12/23	6	34.62	5	34.22	36.05	1	9,966	0.01%
2022/12/22	5	34.68	0.1	34.50	34.50	4.9	9,874	0.05%
2022/12/21	1	34.25	1	34.10	33.80	0	9,800	0.00%
2022/12/20	2	36.28	0	0.00	34.20	2	9,769	0.02%
2022/12/19	15	37.02	10	36.65	35.90	5	9,585	0.05%
2022/12/16	39	38.29	28	37.56	37.00	11	9,527	0.12%
2022/12/15	32	38.50	30	38.75	39.00	2	9,295	0.02%
2022/12/14	29	35.55	37	36.80	37.75	-8	8,711	-0.09%
2022/12/13	13	35.33	20	34.32	34.35	-7	8,350	-0.08%
2022/12/12	20	34.06	10	34.10	34.10	10	8,104	0.12%
2022/12/09	3	33.72	3	34.07	34.80	0	8,101	0.00%
2022/12/08	6	33.87	17	33.95	34.80	-11	7,933	-0.14%
2022/12/07	48	34.51	41	34.48	34.45	7	8,029	0.09%
2022/12/06	9	34.42	7	34.04	33.90	2	7,813	0.03%
2022/12/05	22	33.32	20	34.75	35.00	2	7,827	0.03%
2022/12/02	33	33.57	30	33.77	34.40	3	7,489	0.04%
2022/12/01	16	32.08	21	32.79	33.25	-5	6,982	-0.07%
2022/11/30	6	30.49	9	30.62	30.25	-3	6,673	-0.04%
2022/11/29	1	28.80	0	0.00	29.25	1	6,178	0.02%
2022/11/28	0	0.00	10	27.20	27.70	-10	5,838	-0.17%
2022/11/25	8	26.42	1	26.30	25.75	7	5,729	0.12%
2022/11/24	1	25.95	2	26.15	26.20	-1	5,671	-0.02%
2022/11/23	0	0.00	5	25.49	26.00	-5	5,621	-0.09%
2022/11/21	2	26.25	3	25.78	25.55	-1	5,635	-0.02%
2022/11/18	1	25.50	56	25.73	25.30	-55	5,555	-0.99%
2022/11/17	11	24.89	0	0.00	25.25	11	5,490	0.20%
2022/11/16	0	0.00	4	25.00	24.60	-4	5,432	-0.07%
2022/11/15	54	25.17	1	24.80	24.80	53	5,401	0.98%
2022/11/14	1	26.35	40	26.25	26.35	-39	5,315	-0.73%
2022/11/11	40	25.37	0	0.00	25.35	40	5,212	0.77%
2022/11/10	7	26.12	0	0.00	25.85	7	5,116	0.14%
2022/11/09	0	0.00	1	26.15	26.10	-1	4,983	-0.02%
2022/11/08	3	26.80	8	27.19	26.50	-5	4,905	-0.10%
2022/11/07	20	27.00	6	27.09	26.65	14	4,624	0.30%
2022/11/04	6	25.50	10	25.48	26.65	-4	4,221	-0.09%
2022/11/03	4	24.49	2	24.80	24.25	2	4,008	0.05%
2022/11/02	0	0.00	2	24.20	24.25	-2	3,901	-0.05%
2022/11/01	2	22.25	0	0.00	23.40	2	3,829	0.05%
2022/10/25	0	0.00	2	23.58	22.70	-2	3,746	-0.05%
2022/10/24	0	0.00	11	23.90	22.90	-11	3,705	-0.30%
2022/10/21	14	24.21	2	23.85	23.55	12	3,658	0.33%
2022/10/20	1	23.75	1	23.65	23.55	0	3,562	0.00%
2022/10/18	0	0.00	2	23.08	22.90	-2	3,400	-0.06%
2022/10/14	0	0.00	2	22.75	22.45	-2	3,346	-0.06%
2022/10/13	2	21.40	0	0.00	20.95	2	3,285	0.06%
2022/10/12	2	22.83	2	22.30	22.30	0	3,236	0.00%
2022/10/11	2	22.85	1	22.75	22.75	1	3,199	0.03%
2022/10/07	1	25.20	0	0.00	25.25	1	3,149	0.03%
2022/10/06	1	25.75	1	26.10	25.75	0	3,112	0.00%
2022/10/05	1	25.95	0	0.00	25.30	1	3,038	0.03%
2022/10/04	2	25.40	6	25.62	26.00	-4	2,936	-0.14%
2022/10/03	18	25.47	14.5	25.27	25.40	3.5	2,770	0.13%
2022/09/30	1	23.50	1.5	23.93	24.00	-0.5	2,588	-0.02%
2022/09/29	1	22.70	2	22.20	23.05	-1	2,491	-0.04%
2022/09/28	2	21.70	0	0.00	21.20	2	2,397	0.08%
2022/09/27	0	0.00	1	22.85	23.45	-1	2,338	-0.04%
2022/09/26	0	0.00	6	25.20	25.00	-6	2,244	-0.27%
2022/09/23	1	25.05	1	25.00	25.45	0	2,179	0.00%
2022/09/21	0	0.00	2	24.85	24.30	-2	2,035	-0.10%
2022/09/20	3	25.55	162	25.44	25.50	-159	1,990	-7.99%	大賣/鉅額交易
2022/09/19	7	26.10	0	0.00	24.90	7	1,926	0.36%
2022/09/16	8	26.18	31	26.66	26.40	-23	1,861	-1.24%
2022/09/15	11	27.73	86	27.39	27.15	-75	1,727	-4.34%
2022/09/14	14	27.05	22	27.14	27.95	-8	1,591	-0.50%
2022/09/13	7	25.71	6	25.88	26.60	1	1,314	0.08%
2022/09/12	24	24.66	18	24.73	24.40	6	1,015	0.59%
2022/09/08	0	0.00	1	23.90	23.90	-1	802	-0.12%
2022/09/06	0	21.65	0	0.00	21.10	0	699	0.00%
2022/09/05	10	23.25	10	23.05	22.70	0	668	0.00%
2022/09/02	11	22.78	10	23.70	23.30	1	643	0.16%
2022/09/01	1	23.00	2	22.38	22.40	-1	571	-0.17%
2022/08/30	10	21.58	10	21.83	21.70	0	482	0.00%
2022/08/29	0	0.00	1	20.50	21.55	-1	454	-0.22%
2022/08/26	3	20.77	2	20.90	21.35	1	422	0.24%
2022/08/25	0	0.00	1	19.80	20.30	-1	360	-0.28%
2022/08/19	0	0.00	1	19.65	19.60	-1	313	-0.32%
2022/08/09	10	19.00	10	18.92	18.80	0	326	0.00%
2022/08/05	1	18.05	0	0.00	18.90	1	332	0.30%
2022/07/04	0	0.00	3	17.20	17.30	-3	384	-0.78%
2022/06/07	2	19.08	0	0.00	19.00	2	410	0.49%
2022/05/18	8	20.12	8	19.96	19.95	0	414	0.00%
2022/05/09	1	17.60	0	0.00	17.10	1	415	0.24%
2022/04/08	0	0.00	4	21.25	21.25	-4	479	-0.83%
2022/04/07	0	0.00	1	21.30	21.15	-1	481	-0.21%
2022/03/31	0	0.00	1	22.05	22.05	-1	493	-0.20%
2022/03/25	0	22.55	0	0.00	22.25	0	504	0.00%
2022/03/23	0	22.00	0	0.00	21.85	0	509	0.00%
2022/03/09	1	21.70	0	0.00	21.65	1	519	0.19%
2022/03/07	0	0.00	10	22.20	22.00	-10	538	-1.86%
2022/03/01	15	22.62	0	0.00	22.55	15	583	2.57%
2022/02/23	0	0.00	5	23.00	23.10	-5	608	-0.82%
2022/02/18	0	0.00	8	23.43	23.50	-8	676	-1.18%
2022/02/15	15	23.23	10	24.00	22.95	5	762	0.66%
2022/02/14	0	0.00	100	23.10	23.45	-100	752	-13.29%
2022/02/10	10	22.95	0	0.00	23.05	10	772	1.29%
2022/02/09	0	0.00	10	22.60	22.85	-10	774	-1.29%
2022/01/24	10	20.85	100	20.86	21.05	-90	862	-10.43%
2022/01/07	0	22.10	0	0.00	21.45	0	918	0.00%
2021/11/22	0	0.00	1	24.80	25.30	-1	929	-0.11%
2021/11/19	1	24.80	10	24.81	24.80	-9	933	-0.96%
2021/11/08	4	24.40	1	24.40	24.45	3	762	0.39%
2021/11/05	0	0.00	1	23.80	24.35	-1	760	-0.13%
2021/11/03	0	0.00	1	23.90	23.90	-1	749	-0.13%
2021/11/02	2	24.78	0	0.00	24.10	2	726	0.28%
2021/11/01	1	25.35	0	0.00	24.20	1	709	0.14%
2021/10/29	6	24.31	1	24.55	24.50	5	690	0.72%
2021/10/19	0	0.00	1	21.35	21.70	-1	753	-0.13%
2021/10/08	17	22.59	0	0.00	22.85	17	1,054	1.61%
2021/10/01	0	0.00	1	23.10	22.80	-1	1,442	-0.07%
2021/09/29	0	0.00	1	24.00	23.90	-1	1,453	-0.07%
2021/09/17	0	0.00	1	24.05	24.05	-1	1,537	-0.07%
2021/09/16	1	24.00	0	0.00	23.85	1	1,540	0.06%
2021/09/15	0	0.00	1	23.65	24.00	-1	1,537	-0.07%
2021/09/13	0	0.00	2	23.00	22.95	-2	1,537	-0.13%
2021/08/16	0	0.00	3	20.50	20.10	-3	1,889	-0.16%
2021/08/11	3	23.00	8	22.03	22.25	-5	1,989	-0.25%
2021/08/09	3	22.70	0	0.00	22.60	3	2,041	0.15%
2021/08/06	0	0.00	8	23.29	23.00	-8	2,066	-0.39%
2021/08/04	201	23.87	0	0.00	23.80	201	2,151	9.34%	大買/鉅額交易
2021/07/30	1	23.60	0	0.00	23.00	1	2,233	0.04%
2021/07/29	1	23.60	1	23.50	23.50	0	2,276	0.00%
2021/07/26	2	25.15	0	0.00	25.05	2	2,394	0.08%
2021/07/23	2	25.35	3	25.35	25.35	-1	2,409	-0.04%
2021/07/19	26	26.58	14	26.67	26.50	12	2,415	0.50%
2021/07/16	3	26.13	1	26.40	25.50	2	2,374	0.08%
2021/07/15	1	25.65	2	25.55	25.50	-1	2,398	-0.04%
2021/07/14	16	25.73	50	26.17	25.90	-34	2,393	-1.42%
2021/07/13	29	25.95	248	26.15	26.15	-219	2,265	-9.67%	大賣/鉅額交易
2021/07/12	13	23.81	2	23.75	23.80	11	2,156	0.51%
2021/07/09	1	23.15	0	0.00	23.00	1	2,239	0.04%
2021/07/08	1	22.85	0	0.00	22.85	1	2,360	0.04%
2021/07/06	0.1	22.70	0	0.00	22.70	0.1	2,594	0.00%
2021/07/02	0.5	22.80	0	0.00	22.75	0.5	2,972	0.02%
2021/07/01	1	23.65	4	23.60	22.75	-3	3,113	-0.10%
2021/06/30	4	23.90	0	0.00	24.00	4	3,792	0.11%
2021/06/23	2	22.65	2	22.90	22.75	0	4,223	0.00%
2021/06/16	0	0.00	0.1	23.15	23.15	-0.1	4,464	0.00%
2021/06/15	0	0.00	1	22.90	22.80	-1	4,511	-0.02%
2021/06/09	1	22.60	0	0.00	22.65	1	4,544	0.02%
2021/06/04	1	23.40	0	0.00	22.90	1	4,646	0.02%
2021/05/25	0	0.00	2	22.85	22.80	-2	4,719	-0.04%
2021/05/24	1	22.50	1	22.55	22.60	0	4,726	0.00%
2021/05/21	2	23.10	3	23.10	23.10	-1	4,723	-0.02%
2021/05/17	100	19.15	0	0.00	18.45	100	4,719	2.12%
2021/05/13	53	19.80	0	0.00	21.45	53	4,648	1.14%
2021/05/12	106	21.83	0	0.00	21.80	106	4,607	2.30%	大買/鉅額交易
2021/05/11	101	24.04	1	24.70	24.15	100	4,571	2.19%	大買/
2021/05/06	0	0.00	1	27.00	26.20	-1	4,480	-0.02%
2021/05/04	30	25.93	1	26.20	25.35	29	4,372	0.66%
2021/04/29	23	29.50	0	0.00	29.75	23	4,254	0.54%
2021/04/28	2	30.75	3	30.83	30.30	-1	4,224	-0.02%
2021/04/26	4	31.04	1	30.85	30.85	3	4,198	0.07%
2021/04/23	0	0.00	0	31.00	31.50	0	4,209	0.00%
2021/04/22	68	31.31	0	0.00	30.65	68	4,187	1.62%
2021/04/21	0	0.00	2	33.80	33.70	-2	4,095	-0.05%
2021/04/16	2	33.30	1	33.40	33.30	1	3,999	0.03%
2021/04/15	10	34.08	10	33.45	33.05	0	3,971	0.00%
2021/04/14	0	0.00	2	32.45	32.05	-2	3,856	-0.05%
2021/04/13	1	34.70	0	0.00	33.25	1	3,771	0.03%
2021/04/09	5	34.45	61	33.11	33.15	-56	3,596	-1.56%
2021/04/08	36	31.33	5	31.40	31.40	31	3,318	0.93%
2021/04/07	4	31.44	5	31.14	30.80	-1	3,286	-0.03%
2021/04/06	27	29.55	27	30.29	31.45	0	3,194	0.00%
2021/04/01	28	29.08	9.4	29.06	29.45	18.6	2,550	0.73%
2021/03/31	22	26.10	2.1	25.87	26.80	20	2,602	0.77%
2021/03/30	1	24.70	2	24.60	24.40	-1	2,664	-0.04%
2021/03/29	3	24.07	1	23.95	23.65	2	2,621	0.08%
2021/03/25	0	0.00	1	23.45	23.45	-1	2,663	-0.04%
2021/03/22	0	0.00	1	24.25	23.70	-1	2,722	-0.04%
2021/03/18	1	23.65	30	24.10	24.30	-29	2,541	-1.14%
2021/03/16	0	0.00	50	22.85	22.80	-50	2,474	-2.02%
2021/03/12	32	23.23	41	22.95	22.70	-9	2,526	-0.36%
2021/03/03	0	0.00	43	22.34	22.10	-43	2,416	-1.78%
2021/02/23	0	0.00	6	21.49	21.60	-6	2,505	-0.24%
2021/02/22	0	0.00	2	21.65	22.00	-2	2,456	-0.08%
2021/01/14	0	0.00	17	19.45	19.50	-17	2,896	-0.59%
2021/01/12	6	19.70	0	0.00	19.65	6	3,085	0.19%
2021/01/08	0	0.00	1	20.00	20.00	-1	3,358	-0.03%
2021/01/06	41	20.60	11	20.69	20.10	30	4,040	0.74%
2021/01/05	10	21.60	0	0.00	20.85	10	4,033	0.25%
2021/01/04	0	0.00	5	21.10	21.10	-5	4,086	-0.12%
2020/12/31	20	21.55	0	0.00	20.95	20	4,203	0.48%
2020/12/29	20	22.10	0	0.00	21.50	20	4,472	0.45%
2020/12/25	1	24.00	12	23.55	22.00	-11	4,422	-0.25%
2020/12/24	31	22.65	32	22.39	23.25	-1	4,198	-0.02%
2020/12/22	4	20.98	10	21.25	20.70	-6	4,248	-0.14%
2020/12/21	0	0.00	2	21.20	21.60	-2	4,622	-0.04%
2020/12/17	1	20.70	0	0.00	20.90	1	4,967	0.02%
2020/12/16	10	21.10	0	0.00	21.45	10	4,938	0.20%
2020/12/15	1	20.55	0	0.00	20.45	1	4,901	0.02%
2020/12/03	0	0.00	2	20.50	20.50	-2	4,964	-0.04%
2020/12/02	3	20.07	0	0.00	20.00	3	5,023	0.06%
2020/11/30	0	0.00	1	21.35	21.00	-1	5,166	-0.02%
2020/11/27	2	21.40	1	21.45	21.35	1	5,310	0.02%
2020/11/26	1	21.60	0	0.00	21.45	1	5,496	0.02%
2020/11/25	0	0.00	1	21.70	21.35	-1	5,639	-0.02%
2020/11/24	1	20.65	14	21.27	21.55	-13	5,691	-0.23%
2020/11/23	10	20.40	0	0.00	20.30	10	5,666	0.18%
2020/11/13	0	0.00	1	20.35	20.25	-1	6,030	-0.02%
2020/11/12	1	19.35	1	19.95	19.50	0	6,055	0.00%
2020/11/11	4	20.41	0	0.00	20.20	4	6,112	0.07%
2020/11/09	0	0.00	7	21.41	21.60	-7	6,299	-0.11%
2020/11/06	2	21.73	1	22.05	21.30	1	6,560	0.02%
2020/11/04	2	20.80	2	20.98	20.80	0	6,833	0.00%
2020/11/03	3	21.03	2	21.45	21.15	1	6,816	0.01%
2020/11/02	1	21.65	1	20.30	20.30	0	6,788	0.00%
2020/10/30	1	22.05	1	22.75	21.40	0	6,813	0.00%
2020/10/29	1	22.10	0	0.00	22.05	1	6,791	0.01%
2020/10/28	0	0.00	15	22.40	22.00	-15	6,754	-0.22%
2020/10/27	21	22.68	1	22.40	22.35	20	6,764	0.30%
2020/10/26	0	0.00	15	22.78	22.30	-15	6,765	-0.22%
2020/10/22	0	0.00	5	22.85	23.15	-5	6,763	-0.07%
2020/10/21	12	23.77	19	24.11	23.80	-7	6,726	-0.10%
2020/10/20	67	23.28	9	23.43	23.15	58	6,628	0.87%
2020/10/19	8	22.80	9	23.07	23.30	-1	6,588	-0.02%
2020/10/16	2	24.45	21	25.04	22.90	-19	6,485	-0.29%
2020/10/15	41	24.99	34	24.48	25.40	7	6,321	0.11%
2020/10/14	53	23.00	59	23.06	23.75	-6	5,847	-0.10%
2020/10/13	22	21.58	0	0.00	21.60	22	5,675	0.39%
2020/10/12	10	21.80	10	22.10	22.00	0	5,723	0.00%
2020/10/07	20	21.16	22	21.38	22.00	-2	5,628	-0.04%
2020/10/06	0	0.00	3	20.38	21.00	-3	5,434	-0.06%
2020/09/30	1	18.80	1	19.20	19.10	0	5,382	0.00%
2020/09/29	4	19.25	3	19.12	18.80	1	5,385	0.02%
2020/09/28	1	20.00	2	19.80	19.30	-1	5,390	-0.02%
2020/09/25	14	21.13	12	21.26	20.45	2	5,358	0.04%
2020/09/24	52	22.10	37	22.32	22.70	15	5,331	0.28%
2020/09/23	41	21.97	53.2	21.96	22.20	-12.2	5,037	-0.24%
2020/09/22	0	0.00	2	19.80	20.20	-2	4,722	-0.04%
2020/09/17	0	0.00	4	19.10	19.05	-4	4,670	-0.09%
2020/09/16	0	0.00	3	18.80	18.95	-3	4,656	-0.06%
2020/09/15	0	0.00	4	19.70	18.85	-4	4,636	-0.09%
2020/09/14	0	0.00	20	18.70	19.25	-20	4,611	-0.43%
2020/09/11	3	19.25	11	19.52	19.15	-8	4,552	-0.18%
2020/09/10	26	20.24	3	20.07	19.95	23	4,504	0.51%
2020/09/09	1	19.95	0	0.00	19.95	1	4,436	0.02%
2020/09/08	0	0.00	10	19.65	19.65	-10	4,397	-0.23%
2020/09/07	1	20.00	0	0.00	19.60	1	4,366	0.02%
2020/09/04	3	19.25	4	19.34	19.30	-1	4,294	-0.02%
2020/09/03	6	19.90	0	0.00	19.80	6	4,222	0.14%
2020/09/02	2	20.38	16.3	20.10	20.20	-14.3	4,089	-0.35%
2020/09/01	16	19.38	0	0.00	19.40	16	3,933	0.41%
2020/08/31	5	20.96	2	21.10	21.20	3	3,742	0.08%
2020/08/28	2	19.00	15	18.99	19.35	-13	3,589	-0.36%
2020/08/27	4	17.78	2.1	17.49	17.60	1.9	3,493	0.05%
2020/08/26	0	0.00	10.2	17.53	17.45	-10.2	3,456	-0.30%
2020/08/25	4	15.93	2	16.10	16.10	2	3,351	0.06%
2020/08/24	1	16.00	12	15.54	15.65	-11	3,291	-0.33%
2020/08/21	3	14.87	11	15.08	15.40	-8	3,188	-0.25%
2020/08/20	11	14.48	9	13.90	14.65	2	3,125	0.06%
2020/08/19	1	14.50	0	0.00	14.50	1	3,043	0.03%
2020/08/18	8	15.35	10	15.42	15.05	-2	2,988	-0.07%
2020/08/17	9	15.01	20	15.26	15.00	-11	2,925	-0.38%
2020/08/14	10	14.76	12	14.89	14.80	-2	2,802	-0.07%
2020/08/13	19	14.83	26	14.78	14.20	-7	2,717	-0.26%
2020/08/12	15	14.45	16	14.47	15.10	-1	2,551	-0.04%
2020/08/11	51	13.40	45	13.70	13.85	6	2,260	0.27%
2020/08/10	0	0.00	7	12.51	12.60	-7	1,959	-0.36%
2020/08/07	5	12.30	0	0.00	12.15	5	1,902	0.26%
2020/08/06	2	12.15	3	12.02	11.95	-1	1,887	-0.05%
2020/08/05	30	12.29	27	12.23	12.20	3	1,857	0.16%
2020/08/03	1	11.70	1	11.70	11.80	0	1,753	0.00%
2020/07/31	0	0.00	2	11.85	11.70	-2	1,745	-0.11%
2020/07/30	6	11.72	0	0.00	11.65	6	1,697	0.35%
2020/07/29	1	11.25	0	0.00	11.10	1	1,654	0.06%
2020/07/28	1	10.50	0	0.00	10.65	1	1,614	0.06%
2020/07/24	1	11.65	1	11.60	11.50	0	1,575	0.00%
2020/07/23	1	11.60	2	12.03	11.50	-1	1,520	-0.07%
2020/07/22	1	11.95	0	0.00	11.80	1	1,493	0.07%
2020/07/20	2	11.40	2	11.30	11.25	0	1,439	0.00%
2020/07/17	2	12.00	2	11.40	11.40	0	1,421	0.00%
2020/07/16	64	12.53	65	12.59	12.65	-1	1,358	-0.07%
2020/07/15	4	11.70	1	11.65	11.70	3	1,266	0.24%
2020/07/14	15	11.95	27	11.78	11.80	-12	1,258	-0.95%
2020/07/13	27	12.27	1	12.30	12.35	26	1,141	2.28%
2020/07/10	1	11.15	4	11.26	11.25	-3	1,053	-0.28%
2020/07/09	1	11.85	2	11.65	11.65	-1	1,022	-0.10%
2020/07/08	0.1	11.40	1	11.50	11.40	-0.9	988	-0.09%
2020/07/07	12	11.75	12	11.68	11.95	0	942	0.00%
2020/07/06	1	11.65	4	11.99	12.10	-3	852	-0.35%
2020/07/03	16	11.05	15.1	11.17	11.00	0.9	748	0.12%
2020/07/02	21	10.39	15.1	10.50	10.50	5.9	605	0.97%
2020/06/17	4	8.60	10	8.70	8.65	-6	381	-1.57%
2020/06/16	0	0.00	10	8.61	8.59	-10	380	-2.63%
2020/06/02	7	8.91	1	9.46	9.29	6	320	1.87%
2020/06/01	27	8.79	0	0.00	8.88	27	259	10.40%
2020/05/29	8	8.33	0.3	8.36	8.35	7.7	241	3.19%
2020/05/14	3	8.10	0	0.00	8.09	3	226	1.33%
2020/01/07	0.1	8.09	5	8.10	8.09	-4.9	386	-1.26%
2019/12/17	0	7.80	0	0.00	7.82	0	211	0.01%
2019/12/04	3	7.86	5	8.03	8.05	-2	210	-0.95%
2019/11/14	10	7.38	0	0.00	7.36	10	185	5.38%
2019/10/16	0	0.00	5	7.90	7.88	-5	246	-2.03%
2019/10/08	0	0.00	15	7.76	7.70	-15	253	-5.91%
2019/10/01	3	7.96	0	0.00	7.82	3	259	1.15%
2019/09/16	5	7.41	0	0.00	7.41	5	245	2.04%
2019/09/03	7	7.45	0	0.00	7.45	7	246	2.83%
2019/09/02	5	7.48	0	0.00	7.47	5	249	2.01%
2019/08/22	3	7.54	0	0.00	7.52	3	266	1.13%
2019/08/19	1	7.40	0	0.00	7.38	1	329	0.30%
2019/06/27	3	7.92	0	0.00	7.90	3	1,546	0.19%
2019/06/26	0	0.00	1	7.89	7.90	-1	1,722	-0.06%
2019/06/18	0	0.00	3	7.90	7.87	-3	1,808	-0.17%
2019/06/13	0	0.00	0.4	8.06	8.04	-0.4	1,802	-0.02%
2019/06/05	3	8.30	0	0.00	8.24	3	1,789	0.17%
2019/05/31	0	0.00	1	8.37	8.30	-1	1,781	-0.06%
2019/05/27	2	8.25	0	0.00	8.30	2	1,757	0.11%
2019/05/20	0	0.00	1	7.81	7.85	-1	1,694	-0.06%
2019/05/06	0	0.00	2	8.05	7.97	-2	1,618	-0.12%
2019/05/02	0	0.00	1	8.67	8.60	-1	1,573	-0.06%
2019/04/30	6	8.42	15	8.44	8.43	-9	1,537	-0.59%
2019/04/29	17	7.98	2	8.00	7.96	15	1,485	1.01%
2019/04/25	2	9.81	0	0.00	9.81	2	1,284	0.16%
2019/04/24	1	11.15	2	10.90	10.90	-1	1,276	-0.08%
2019/04/23	1	11.20	0	0.00	11.00	1	1,258	0.08%
2019/04/22	1	10.90	0	0.00	10.85	1	1,236	0.08%
2019/04/19	2	10.95	3	10.85	10.80	-1	1,220	-0.08%
2019/04/18	6	11.12	0	0.00	10.90	6	1,191	0.50%
2019/04/17	9	12.40	7	12.56	11.75	2	1,118	0.18%
2019/04/10	6	12.10	6	12.05	11.55	0	834	0.00%
2019/04/09	1	11.65	0	0.00	11.50	1	798	0.13%
2019/04/08	1	12.40	0	0.00	12.10	1	755	0.13%
2019/04/02	20	12.23	25	12.20	12.30	-5	650	-0.77%
2019/04/01	0	0.00	1	11.95	11.95	-1	443	-0.23%
2019/03/29	0	0.00	11	10.72	10.90	-11	340	-3.23%
2019/03/28	11	9.75	0	0.00	9.93	11	162	6.75%
2019/03/26	0	9.13	0	0.00	9.04	0	98	0.00%
2019/03/22	4	9.28	5	9.27	9.19	-1	98	-1.02%
2019/03/20	2	8.76	0	0.00	8.75	2	69	2.87%
2019/03/18	2	8.82	0	0.00	8.73	2	71	2.80%
2019/01/28	0	0.00	3	8.52	8.51	-3	85	-3.49%
2018/08/08	0.1	9.20	0	0.00	9.19	0.1	147	0.07%
2018/08/06	1.1	9.23	0	0.00	9.25	1.1	150	0.73%
2018/07/23	3	9.20	0	0.00	9.18	3	174	1.72%
2018/05/25	0	0.00	1	9.55	9.53	-1	235	-0.43%
2018/05/17	0	0.00	1	9.57	9.57	-1	244	-0.41%
2018/05/14	0	0.00	2	9.95	9.80	-2	260	-0.77%
2018/05/09	2	10.00	0	0.00	9.94	2	263	0.76%
2018/04/24	3	9.90	0	0.00	9.83	3	270	1.11%
2018/01/26	0	0.00	1	10.60	10.60	-1	507	-0.20%
2018/01/25	2	10.85	0	0.00	10.75	2	504	0.40%
2018/01/12	1	11.30	0	0.00	11.15	1	593	0.17%
2018/01/10	0	0.00	1	10.90	10.80	-1	542	-0.18%
2018/01/08	4	10.45	0	0.00	10.45	4	614	0.65%