盛達 (3027)-兆豐-桃園券商分點個股進出

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
37.30
漲跌
▲3.35
漲幅
+9.87%
成交量
3,575張
產業
上市通信網路類股
217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/11/21	3	36.02	228	37.05	37.30	-225	555	-40.50%	大賣/鉅額交易
2024/11/20	28	34.14	29	35.14	33.95	-1	507	-0.20%
2024/11/19	0	0.00	5	34.07	33.60	-5	536	-0.93%
2024/11/18	8	33.30	3	33.50	33.50	5	568	0.88%
2024/11/15	10	34.05	0	0.00	34.15	10	568	1.76%
2024/11/14	33	34.11	30	35.22	34.15	3	569	0.53%
2024/11/13	32	33.91	128	35.13	34.10	-96	552	-17.37%	大賣/
2024/11/12	6	33.00	0	0.00	33.00	6	515	1.16%
2024/11/11	19	33.24	6	33.75	33.55	13	519	2.50%
2024/11/08	15	33.95	5	35.05	33.75	10	518	1.93%
2024/11/07	0	0.00	11	34.49	34.10	-11	524	-2.10%
2024/11/06	0	0.00	13	33.97	34.00	-13	529	-2.46%
2024/11/05	1	33.60	1	33.75	33.60	0	538	0.00%
2024/11/04	10	33.25	0	0.00	33.55	10	571	1.75%
2024/11/01	0	0.00	10	33.98	34.05	-10	587	-1.70%
2024/10/29	10	33.45	0	0.00	33.40	10	600	1.67%
2024/10/28	9	34.45	0	0.00	34.15	9	603	1.49%
2024/10/24	0	0.00	10	35.37	34.90	-10	618	-1.62%
2024/10/23	0	0.00	5	36.15	35.35	-5	623	-0.80%
2024/10/22	0	0.00	8	35.20	35.35	-8	643	-1.24%
2024/10/18	4	34.60	0	0.00	34.75	4	699	0.57%
2024/10/15	20	35.62	0	0.00	35.55	20	717	2.79%
2024/10/14	5	35.50	0	0.00	35.90	5	723	0.69%
2024/10/11	41	35.70	0	0.00	35.60	41	733	5.59%
2024/10/09	44	36.38	0	0.00	36.30	44	744	5.91%
2024/10/08	41	37.22	0	0.00	37.05	41	747	5.49%
2024/10/07	5	38.20	46	38.80	38.20	-41	752	-5.45%
2024/10/04	45	37.50	5	38.32	37.45	40	750	5.33%
2024/10/01	0	0.00	134	38.41	38.50	-134	734	-18.24%	大賣/鉅額交易
2024/09/30	10	35.70	10	36.20	35.50	0	686	0.00%
2024/09/27	0	0.00	5	35.94	35.70	-5	823	-0.61%
2024/09/26	4	35.50	4	35.95	35.55	0	951	0.00%
2024/09/25	0	0.00	5	35.80	35.55	-5	953	-0.52%
2024/09/24	14	35.23	1	35.25	35.15	13	963	1.35%
2024/09/23	0	0.00	27	35.74	35.80	-27	989	-2.73%
2024/09/20	0	0.00	8	34.80	34.70	-8	985	-0.81%
2024/09/19	0	0.00	13	34.46	34.65	-13	984	-1.32%
2024/09/18	2	33.78	0	0.00	33.75	2	989	0.20%
2024/09/16	0	0.00	2	34.35	34.10	-2	991	-0.20%
2024/09/13	0	0.00	5	34.14	34.10	-5	999	-0.50%
2024/09/12	0	0.00	12	33.90	33.65	-12	1,005	-1.19%
2024/09/11	20	33.13	0	0.00	33.05	20	1,008	1.98%
2024/09/10	15	34.43	0	0.00	33.70	15	1,025	1.46%
2024/09/09	1	33.70	11	35.00	35.00	-10	1,036	-0.96%
2024/09/06	10	34.50	0	0.00	34.35	10	1,046	0.96%
2024/09/05	10	35.25	10	35.90	34.75	0	1,053	0.00%
2024/09/04	22	35.70	0	0.00	35.20	22	1,070	2.06%
2024/09/03	3	37.25	7	37.81	37.45	-4	1,070	-0.37%
2024/09/02	0	0.00	15	37.43	37.35	-15	1,073	-1.40%
2024/08/28	10	36.60	0	0.00	36.55	10	1,131	0.88%
2024/08/22	10	37.80	0	0.00	37.65	10	1,165	0.86%
2024/08/21	20	38.03	50	39.16	38.45	-30	1,174	-2.55%
2024/08/20	0	0.00	90	37.17	37.75	-90	1,140	-7.89%
2024/08/19	0	0.00	3	35.50	35.30	-3	1,128	-0.27%
2024/08/16	0	0.00	6	35.43	35.30	-6	1,141	-0.53%
2024/08/14	0	0.00	18	35.49	35.15	-18	1,162	-1.55%
2024/08/13	10	34.30	0	0.00	34.40	10	1,167	0.86%
2024/08/12	4	35.35	4	36.15	35.05	0	1,180	0.00%
2024/08/09	0	0.00	67	35.20	35.10	-67	1,189	-5.63%
2024/08/08	20	33.90	0	0.00	34.10	20	1,194	1.67%
2024/08/07	0	0.00	60.9	34.06	34.60	-60.9	1,197	-5.08%
2024/08/06	10	32.10	0	0.00	32.05	10	1,212	0.83%
2024/08/05	81	34.08	0	0.00	33.50	81	1,203	6.73%
2024/08/02	41	37.53	1	38.30	37.20	40	1,208	3.31%
2024/07/31	22	38.55	5	39.40	38.40	17	1,236	1.37%
2024/07/30	18	37.97	37	39.03	39.10	-19	1,266	-1.50%
2024/07/29	60	39.25	0	0.00	38.60	60	1,282	4.68%
2024/07/26	43	40.25	23	40.94	40.30	20	1,290	1.55%
2024/07/23	11	40.10	64	41.26	41.05	-53	1,334	-3.97%
2024/07/22	38	39.69	106	40.94	40.70	-68	1,365	-4.98%	大賣/
2024/07/19	3	40.48	61	40.96	40.30	-58	1,378	-4.21%
2024/07/18	24	39.71	0	0.00	39.75	24	1,535	1.56%
2024/07/17	0	0.00	5	40.89	40.40	-5	1,637	-0.31%
2024/07/16	2	40.18	17	40.32	40.40	-15	1,855	-0.81%
2024/07/15	50	39.67	10	40.30	39.60	40	2,169	1.84%
2024/07/12	50	40.14	0	0.00	40.00	50	2,298	2.18%
2024/07/11	30	40.35	0	0.00	40.20	30	2,737	1.10%
2024/07/10	0	0.00	15	41.20	40.80	-15	3,055	-0.49%
2024/07/09	35	40.54	0	0.00	40.55	35	3,190	1.10%
2024/07/08	45	41.35	0	0.00	41.10	45	3,243	1.39%
2024/07/05	0	0.00	5	42.50	42.10	-5	3,257	-0.15%
2024/07/04	20	41.96	1	42.00	41.80	19	3,261	0.58%
2024/07/03	17	43.74	13	44.04	42.90	4	3,250	0.12%
2024/07/02	0	0.00	475	42.30	43.15	-475	3,170	-14.98%	大賣/鉅額交易
2024/07/01	21	39.40	1	39.20	39.25	20	3,073	0.65%
2024/06/28	7	39.86	1	40.60	39.80	6	3,131	0.19%
2024/06/27	26	40.11	100	40.46	39.90	-74	3,150	-2.35%
2024/06/26	12	39.33	27	39.58	39.30	-15	3,156	-0.48%
2024/06/25	10	38.78	0	0.00	39.25	10	3,201	0.31%
2024/06/24	56	38.93	0	0.00	38.80	56	3,332	1.68%
2024/06/21	4	39.35	1	39.15	39.35	3	3,357	0.09%
2024/06/20	20	39.38	0	0.00	39.35	20	3,394	0.59%
2024/06/19	7	39.60	1	40.10	39.50	6	3,426	0.18%
2024/06/18	25	40.17	0	0.00	40.15	25	3,431	0.73%
2024/06/17	1	41.55	23	41.00	40.80	-22	3,432	-0.64%
2024/06/14	0	0.00	10	40.00	39.95	-10	3,413	-0.29%
2024/06/13	10	38.23	10	38.85	38.80	0	3,409	0.00%
2024/06/11	70	39.16	0	0.00	38.60	70	3,415	2.05%
2024/06/06	29	39.56	0	0.00	39.75	29	3,475	0.83%
2024/06/05	1	40.10	0	0.00	40.10	1	3,488	0.03%
2024/06/04	190	40.22	2	39.35	39.40	188	3,522	5.34%	大買/鉅額交易
2024/06/03	166	41.95	0	0.00	41.65	166	3,508	4.73%	大買/鉅額交易
2024/05/31	124	42.14	0	0.00	41.95	124	3,542	3.50%	大買/鉅額交易
2024/05/30	70	42.21	0	0.00	42.10	70	3,635	1.93%
2024/05/29	80	42.53	0	0.00	42.40	80	3,670	2.18%
2024/05/27	0	0.00	35	42.99	43.10	-35	3,765	-0.93%
2024/05/24	5	41.60	0	0.00	42.05	5	3,822	0.13%
2024/05/23	101	42.10	0	0.00	41.60	101	3,933	2.57%	大買/鉅額交易
2024/05/22	0	0.00	1	43.40	43.00	-1	3,945	-0.03%
2024/05/21	1	43.30	0	0.00	43.35	1	3,973	0.03%
2024/05/20	40	42.31	0	0.00	42.55	40	4,061	0.98%
2024/05/17	5	42.05	0	0.00	42.30	5	4,082	0.12%
2024/05/16	25	42.53	0	0.00	42.35	25	4,096	0.61%
2024/05/15	14	42.84	0	0.00	42.80	14	4,115	0.34%
2024/05/14	3	43.42	0	0.00	43.00	3	4,142	0.07%
2024/05/13	20	42.90	0	0.00	42.90	20	4,135	0.48%
2024/05/10	60	43.06	0	0.00	43.15	60	4,133	1.45%
2024/05/09	125	44.13	0	0.00	43.55	125	4,112	3.04%	大買/鉅額交易
2024/05/08	0	0.00	8	45.54	45.00	-8	4,090	-0.20%
2024/05/07	1	45.20	95	45.10	45.20	-94	4,074	-2.31%
2024/05/06	25	43.88	0	0.00	43.95	25	4,050	0.62%
2024/05/03	102	44.25	0	0.00	44.10	102	4,036	2.53%	大買/鉅額交易
2024/04/30	0	0.00	18	44.91	45.30	-18	3,990	-0.45%
2024/04/29	22	45.08	7	46.00	45.05	15	3,970	0.38%
2024/04/26	3	46.25	0	0.00	46.15	3	3,924	0.08%
2024/04/24	3	49.58	0	0.00	49.35	3	3,827	0.08%
2024/04/23	1	46.80	8	46.48	49.00	-7	3,667	-0.19%
2024/04/19	5.4	48.59	5	47.70	47.35	0.4	3,391	0.01%
2024/04/18	2	48.33	2	48.50	47.35	0	3,078	0.00%
2024/04/17	12	48.49	11	49.40	48.55	1	2,948	0.03%
2024/04/16	28	46.24	31	47.02	46.25	-3	2,505	-0.12%
2024/04/15	2	45.80	153	45.40	46.55	-151	2,182	-6.92%	大賣/鉅額交易
2024/04/12	23	42.13	133	44.01	44.65	-110	2,050	-5.36%	大賣/鉅額交易
2024/04/11	111	42.16	0	0.00	41.70	111	1,986	5.59%	大買/鉅額交易
2024/04/10	2	42.90	0	0.00	42.80	2	1,961	0.10%
2024/04/09	50	42.67	0	0.00	42.80	50	1,957	2.55%
2024/04/08	90	42.72	0	0.00	42.85	90	1,961	4.59%
2024/04/03	2	45.48	1	45.55	44.55	1	1,924	0.05%
2024/04/02	0	0.00	50	45.61	44.90	-50	1,924	-2.60%
2024/04/01	1	44.30	2	43.98	43.45	-1	1,873	-0.05%
2024/03/28	3	46.55	1	47.10	45.60	2	1,856	0.11%
2024/03/27	51	47.98	0	0.00	46.40	51	1,809	2.82%
2024/03/26	2	44.75	0	0.00	44.70	2	1,677	0.12%
2024/03/25	0	45.10	1	45.10	45.70	-1	1,650	-0.06%
2024/03/22	1	44.35	161	44.20	44.75	-160	1,615	-9.90%	大賣/鉅額交易
2024/03/21	10	42.65	10	43.40	42.70	0	1,584	0.00%
2024/03/20	29	42.29	0	0.00	42.10	29	1,579	1.84%
2024/03/19	7	42.32	6	43.00	42.50	1	1,583	0.06%
2024/03/18	10	42.60	10	43.30	43.00	0	1,594	0.00%
2024/03/15	0	0.00	3	42.70	42.55	-3	1,647	-0.18%
2024/03/13	31	43.16	10	43.95	43.00	21	1,642	1.28%
2024/03/12	55	43.87	5	44.45	43.95	50	1,625	3.08%
2024/03/11	21	44.30	20	44.99	44.00	1	1,625	0.06%
2024/03/08	61	43.69	0	0.00	43.35	61	1,654	3.69%
2024/03/07	3	45.25	0	0.00	44.75	3	1,621	0.18%
2024/03/05	1	46.95	4	46.64	46.35	-3	1,598	-0.19%
2024/03/04	2	46.20	0	0.00	46.80	2	1,503	0.13%
2024/03/01	3	46.58	1	46.50	46.45	2	1,467	0.14%
2024/02/29	5	47.12	3	47.20	47.05	2	1,441	0.14%
2024/02/27	11	45.14	12	45.92	46.55	-1	1,369	-0.07%
2024/02/26	4	45.65	25	46.08	45.60	-21	1,302	-1.61%
2024/02/23	3	45.03	32	45.89	45.30	-29	1,187	-2.44%
2024/02/22	31	45.08	3	45.27	45.10	28	1,159	2.41%
2024/02/21	1	45.85	255	45.58	45.85	-254	1,125	-22.57%	大賣/鉅額交易
2024/02/20	1.5	43.52	35	43.56	43.55	-33.5	1,029	-3.26%
2024/02/19	15	42.93	6	43.34	42.90	9	1,004	0.90%
2024/02/16	1	41.60	109	42.57	42.85	-108	991	-10.89%	大賣/鉅額交易
2024/02/15	0	0.00	7	41.40	41.40	-7	969	-0.72%
2024/02/02	0	0.00	7	39.28	38.65	-7	971	-0.72%
2024/01/31	4	38.10	0	0.00	38.30	4	968	0.41%
2024/01/25	69	38.88	0	0.00	38.60	69	973	7.09%
2024/01/24	2	39.40	0	0.00	39.25	2	964	0.21%
2024/01/23	1	39.50	3	39.83	39.50	-2	975	-0.20%
2024/01/22	0	0.00	10	39.60	39.60	-10	979	-1.02%
2024/01/19	25	39.02	0	0.00	38.90	25	978	2.55%
2024/01/18	11	38.90	0	0.00	38.90	11	980	1.12%
2024/01/17	100	39.66	0	0.00	39.20	100	978	10.22%
2024/01/16	30	40.90	0	0.00	40.65	30	966	3.10%
2024/01/15	0	0.00	115	41.37	41.75	-115	951	-12.08%	大賣/鉅額交易
2024/01/12	20	39.33	1	39.65	39.20	19	917	2.07%
2024/01/11	30	39.64	0	0.00	39.85	30	920	3.26%
2024/01/10	60	40.16	2	40.30	40.05	58	943	6.15%
2024/01/09	55	41.23	1	40.90	40.90	54	945	5.71%
2024/01/08	35	41.95	2	42.45	41.85	33	945	3.49%
2024/01/05	18	41.47	6	41.64	41.40	12	945	1.27%
2024/01/04	31	41.25	1	42.00	41.25	30	948	3.16%
2024/01/03	52	41.83	0	0.00	41.50	52	960	5.41%
2024/01/02	21	42.61	9	43.22	42.55	12	953	1.26%
2023/12/28	3	42.78	12	42.70	42.55	-9	941	-0.96%
2023/12/12	0	0.00	3	43.63	43.00	-3	939	-0.32%
2023/12/07	2	42.10	1	43.30	42.40	1	945	0.11%
2023/12/06	0	0.00	1	41.95	41.95	-1	932	-0.11%
2023/12/05	1	43.00	12	42.98	42.95	-11	911	-1.21%
2023/12/04	0	0.00	3	41.00	41.05	-3	870	-0.34%
2023/12/01	0	0.00	10	42.44	41.40	-10	872	-1.15%
2023/11/30	4	41.50	0	0.00	41.60	4	860	0.46%
2023/11/24	1	40.55	0	0.00	40.55	1	855	0.12%
2023/11/16	0	0.00	2	39.43	39.80	-2	936	-0.21%
2023/11/15	0	0.00	4	39.73	39.20	-4	936	-0.43%
2023/11/14	0	0.00	2	39.70	39.55	-2	944	-0.21%
2023/11/10	0	0.00	7	37.05	36.50	-7	925	-0.76%
2023/11/09	0	0.00	1	37.30	36.60	-1	940	-0.11%
2023/10/31	4	36.29	0	0.00	35.85	4	1,391	0.29%
2023/10/27	3	37.97	0	0.00	37.30	3	1,478	0.20%
2023/10/18	1	37.00	0	0.00	37.10	1	1,666	0.06%
2023/10/13	3	40.18	0	0.00	40.00	3	1,843	0.16%
2023/10/11	3	40.43	0	0.00	40.30	3	2,023	0.15%
2023/10/05	0	0.00	6	42.29	42.40	-6	2,165	-0.28%
2023/10/04	2	40.35	0	0.00	40.60	2	2,239	0.09%
2023/09/28	0	0.00	3	42.33	42.25	-3	2,571	-0.12%
2023/09/27	0	0.00	3	42.25	42.15	-3	2,776	-0.11%
2023/09/22	1	39.70	1	40.25	40.30	0	3,118	0.00%
2023/09/21	5	40.50	0	0.00	40.10	5	3,291	0.15%
2023/09/19	1	41.70	0	0.00	41.70	1	3,478	0.03%
2023/09/18	2	41.93	0	0.00	41.80	2	3,601	0.06%
2023/09/15	0	0.00	2	42.30	42.15	-2	3,977	-0.05%
2023/09/14	0	0.00	1	42.65	42.65	-1	4,076	-0.02%
2023/09/12	2	40.93	0	0.00	40.90	2	4,321	0.05%
2023/09/04	1	41.30	0	0.00	41.05	1	5,927	0.02%
2023/08/30	0	0.00	1	42.25	42.20	-1	6,553	-0.02%
2023/08/28	2	40.78	0	0.00	40.90	2	6,622	0.03%
2023/08/24	0	0.00	28	42.90	42.45	-28	6,616	-0.42%
2023/08/23	4	43.18	5	44.61	42.80	-1	6,624	-0.02%
2023/08/22	5	44.35	0	0.00	44.00	5	6,645	0.08%
2023/08/21	0	0.00	1	45.75	45.30	-1	6,657	-0.02%
2023/08/18	0	0.00	9	45.91	45.35	-9	6,671	-0.13%
2023/08/17	0	0.00	24	45.17	45.85	-24	6,677	-0.36%
2023/08/16	3	43.95	12	43.57	43.95	-9	6,699	-0.13%
2023/08/15	1	42.45	1	43.50	43.40	0	6,719	0.00%
2023/08/14	2	43.08	0	0.00	42.10	2	6,740	0.03%
2023/08/11	2	43.85	41	45.44	43.80	-39	6,731	-0.58%
2023/08/10	7	45.80	0	0.00	45.25	7	6,726	0.10%
2023/08/09	5	47.02	2	47.03	47.10	3	6,736	0.04%
2023/08/08	10	47.56	0	0.00	47.15	10	6,750	0.15%
2023/08/07	16	49.92	25	50.89	51.50	-9	6,697	-0.13%
2023/08/04	0	0.00	5.1	49.79	50.30	-5.1	6,660	-0.08%
2023/08/02	2	47.30	1	49.75	46.25	1	6,868	0.01%
2023/08/01	3	48.50	0	0.00	49.05	3	6,836	0.04%
2023/07/28	1	46.75	0	0.00	47.65	1	6,811	0.01%
2023/07/27	3	47.27	0	0.00	47.70	3	6,836	0.04%
2023/07/26	4	46.34	0	0.00	46.25	4	6,882	0.06%
2023/07/25	2	46.18	0	0.00	46.35	2	6,893	0.03%
2023/07/24	21	47.17	5	47.41	46.10	16	6,906	0.23%
2023/07/21	4	48.11	0	0.00	48.95	4	6,910	0.06%
2023/07/20	4	48.48	0	0.00	48.45	4	6,972	0.06%
2023/07/19	11	48.80	5	49.15	48.50	6	6,991	0.09%
2023/07/18	11	49.85	1	50.20	49.10	10	7,064	0.14%
2023/07/17	12	51.94	7	51.29	52.50	5	7,043	0.07%
2023/07/14	5	48.87	0	0.00	48.65	5	6,975	0.07%
2023/07/13	11	48.60	0	0.00	48.30	11	7,039	0.16%
2023/07/12	12	48.89	1	48.90	48.30	11	7,101	0.15%
2023/07/11	18	49.98	0	0.00	49.60	18	7,190	0.25%
2023/07/10	32	50.65	2	50.30	50.10	30	7,562	0.40%
2023/07/07	15	52.74	7	52.49	52.80	8	7,906	0.10%
2023/07/06	6	54.23	0	0.00	53.90	6	7,947	0.08%
2023/07/05	1	56.20	18	56.98	56.20	-17	7,914	-0.21%
2023/07/04	3	55.70	0	0.00	55.50	3	7,863	0.04%
2023/07/03	5	54.90	4	55.35	55.30	1	7,827	0.01%
2023/06/30	1	54.40	6	54.13	54.80	-5	7,702	-0.06%
2023/06/29	3	53.47	14	53.41	54.00	-11	7,626	-0.14%
2023/06/28	1	51.90	3	51.43	51.20	-2	7,506	-0.03%
2023/06/27	12	50.88	3	50.53	50.80	9	7,528	0.12%
2023/06/26	14	52.88	1	53.20	52.10	13	7,474	0.17%
2023/06/21	12	53.97	20	54.17	53.10	-8	7,485	-0.11%
2023/06/20	3	51.23	1	52.50	52.10	2	7,217	0.03%
2023/06/19	3	51.40	13	51.99	51.60	-10	7,325	-0.14%
2023/06/16	6	50.80	2	52.30	50.30	4	7,552	0.05%
2023/06/15	6	51.57	1	52.00	51.10	5	7,942	0.06%
2023/06/14	3	51.00	0	0.00	51.10	3	8,305	0.04%
2023/06/13	3	51.07	14	51.84	51.70	-11	8,705	-0.13%
2023/06/12	11	50.57	5	50.37	50.00	6	8,992	0.07%
2023/06/09	10	51.20	5	49.66	50.30	5	8,648	0.06%
2023/06/08	29	48.47	19	47.27	47.00	10	8,358	0.12%
2023/06/07	13	47.45	17	47.55	47.35	-4	8,240	-0.05%
2023/06/06	2	46.50	2	46.50	46.50	0	7,867	0.00%
2023/06/05	1	42.50	0	0.00	42.30	1	7,948	0.01%
2023/06/02	0	0.00	1	42.15	41.80	-1	8,028	-0.01%
2023/06/01	1	40.05	5	40.10	40.80	-4	8,148	-0.05%
2023/05/31	3	39.87	0	0.00	39.85	3	8,317	0.04%
2023/05/26	2	40.08	0	0.00	39.55	2	9,011	0.02%
2023/05/25	0	0.00	1	41.15	40.90	-1	9,190	-0.01%
2023/05/24	1	41.90	0	0.00	41.90	1	9,661	0.01%
2023/05/23	4	41.88	0	0.00	42.40	4	10,193	0.04%
2023/05/16	1	41.10	1.1	41.25	40.95	-0.1	11,282	0.00%
2023/05/15	1	42.15	0	0.00	41.20	1	11,383	0.01%
2023/05/12	0.1	42.00	0	0.00	42.20	0.1	11,554	0.00%
2023/05/11	2	41.98	3	43.30	41.70	-1	11,677	-0.01%
2023/05/10	1	43.65	0	0.00	43.55	1	11,757	0.01%
2023/05/09	5	46.80	3	47.03	44.90	2	11,756	0.02%
2023/05/08	0	0.00	5	44.32	44.35	-5	11,527	-0.04%
2023/05/04	0	0.00	3	43.90	44.30	-3	11,743	-0.03%
2023/05/02	0	0.00	1	44.50	44.45	-1	12,344	-0.01%
2023/04/28	2	42.68	3	42.50	42.50	-1	12,607	-0.01%
2023/04/27	1	41.75	0	0.00	41.85	1	12,749	0.01%
2023/04/26	4	42.11	0	0.00	41.60	4	12,781	0.03%
2023/04/25	1	42.05	0	0.00	42.25	1	12,856	0.01%
2023/04/24	3	44.15	0	0.00	44.55	3	12,831	0.02%
2023/04/21	4	44.30	11	43.96	43.60	-7	12,990	-0.05%
2023/04/20	5	47.50	6	47.36	46.15	-1	13,054	-0.01%
2023/04/19	2	48.38	1	48.35	48.30	1	13,098	0.01%
2023/04/18	1	48.10	0	0.00	48.10	1	13,164	0.01%
2023/04/17	10	48.60	2	49.35	48.00	8	13,312	0.06%
2023/04/14	1	49.00	0	0.00	48.10	1	13,750	0.01%
2023/04/13	2	49.15	19	50.33	49.00	-17	13,755	-0.12%
2023/04/12	20	49.39	34	49.37	50.60	-14	13,382	-0.10%
2023/04/11	12	46.88	0	0.00	46.75	12	12,957	0.09%
2023/04/10	15	47.68	2	47.90	47.65	13	12,977	0.10%
2023/04/07	3	47.45	1	47.75	47.20	2	13,058	0.02%
2023/04/06	0	0.00	2	46.75	46.25	-2	13,022	-0.02%
2023/03/31	1	46.05	0	0.00	46.00	1	13,146	0.01%
2023/03/29	0	0.00	2	46.60	45.35	-2	13,310	-0.02%
2023/03/28	2	45.85	1	45.90	46.15	1	13,502	0.01%
2023/03/27	0	0.00	2	45.98	45.75	-2	13,565	-0.01%
2023/03/24	4	45.90	0	0.00	45.50	4	13,746	0.03%
2023/03/22	18	48.18	20	47.69	47.70	-2	14,548	-0.01%
2023/03/21	16	47.68	33	48.05	47.35	-17	14,637	-0.12%
2023/03/20	27	47.01	13	47.05	47.70	14	14,422	0.10%
2023/03/17	32	45.37	41	45.08	45.55	-9	14,151	-0.06%
2023/03/16	22	44.60	5	45.12	43.15	17	13,864	0.12%
2023/03/15	14	45.53	23	45.99	44.80	-9	13,872	-0.06%
2023/03/14	2	42.90	2	42.98	42.90	0	13,523	0.00%
2023/03/13	10	42.56	10	42.41	43.00	0	13,860	0.00%
2023/03/10	15	44.05	6	44.10	43.75	9	14,225	0.06%
2023/03/09	5	43.62	1	45.90	43.45	4	14,343	0.03%
2023/03/08	7	44.94	6	44.91	45.20	1	14,704	0.01%
2023/03/07	2	45.38	9	45.41	45.35	-7	14,953	-0.05%
2023/03/06	32	44.42	40	44.94	45.35	-8	15,024	-0.05%
2023/03/03	30	44.00	25	43.74	43.85	5	14,898	0.03%
2023/03/02	24	44.41	16	43.98	42.85	8	14,781	0.05%
2023/03/01	0	0.00	2	43.25	43.60	-2	14,420	-0.01%
2023/02/24	11	42.67	2	43.00	42.90	9	14,315	0.06%
2023/02/23	1	42.80	0	0.00	43.10	1	14,202	0.01%
2023/02/22	22	43.22	19.3	42.77	43.30	2.7	14,043	0.02%
2023/02/21	5	42.73	5.1	42.34	41.75	-0.1	13,598	0.00%
2023/02/20	1.5	41.85	2	41.55	41.40	-0.6	13,096	0.00%
2023/02/17	2	39.70	1	39.80	39.90	1	12,905	0.01%
2023/02/16	9	39.61	5	39.85	40.50	4	12,807	0.03%
2023/02/15	0	0.00	12	38.21	38.80	-12	12,600	-0.10%
2023/02/14	1	37.15	0	0.00	37.00	1	12,422	0.01%
2023/02/13	3	36.55	1	36.60	36.50	2	12,420	0.02%
2023/02/10	5	40.00	37	39.69	38.55	-32	12,564	-0.25%
2023/02/09	2	38.35	2	38.93	38.60	0	12,748	0.00%
2023/02/08	23	38.65	3	39.13	38.50	20	12,811	0.16%
2023/02/03	1	38.50	0	0.00	38.50	1	12,727	0.01%
2023/02/02	1	39.30	3	39.78	39.90	-2	12,609	-0.02%
2023/02/01	2	40.33	1	39.85	39.85	1	12,472	0.01%
2023/01/31	18	40.94	5	40.27	41.20	13	12,257	0.11%
2023/01/30	3	38.80	3	38.85	39.10	0	11,844	0.00%
2023/01/17	4	36.88	4	36.64	36.40	0	11,549	0.00%
2023/01/16	0	0.00	2	34.35	34.60	-2	11,418	-0.02%
2023/01/13	0	0.00	1	34.65	34.35	-1	11,423	-0.01%
2023/01/11	1	37.05	0	0.00	36.20	1	11,389	0.01%
2023/01/10	4	37.64	4	37.79	37.00	0	11,213	0.00%
2023/01/06	1	36.40	3	36.60	36.75	-2	10,943	-0.02%
2023/01/05	1	37.05	1	37.30	36.30	0	10,843	0.00%
2023/01/04	4	37.19	2	37.45	37.20	2	10,622	0.02%
2023/01/03	0	0.00	1	35.30	35.10	-1	10,104	-0.01%
2022/12/30	0	0.00	1	33.45	33.45	-1	9,948	-0.01%
2022/12/28	1	35.00	0	0.00	35.00	1	9,959	0.01%
2022/12/26	0	0.00	2	35.25	36.15	-2	9,992	-0.02%
2022/12/23	2	36.05	0	0.00	36.05	2	9,966	0.02%
2022/12/21	0	0.00	1	33.85	33.80	-1	9,800	-0.01%
2022/12/20	1	35.65	1	34.25	34.20	0	9,769	0.00%
2022/12/19	6	37.22	5	36.95	35.90	1	9,585	0.01%
2022/12/16	1	37.25	1	37.65	37.00	0	9,527	0.00%
2022/12/15	6	38.58	11	37.86	39.00	-5	9,295	-0.05%
2022/12/14	5	35.40	0	0.00	37.75	5	8,711	0.06%
2022/12/13	1	36.10	10	34.75	34.35	-9	8,350	-0.11%
2022/12/12	5	33.95	0	0.00	34.10	5	8,104	0.06%
2022/12/09	5	34.19	7	33.78	34.80	-2	8,101	-0.02%
2022/12/07	4	34.75	4	35.01	34.45	0	8,029	0.00%
2022/12/06	4	33.90	3	34.58	33.90	1	7,813	0.01%
2022/12/05	9	34.71	14	34.57	35.00	-5	7,827	-0.06%
2022/12/02	59	33.31	66	33.37	34.40	-7	7,489	-0.09%
2022/11/30	3	30.58	1	30.15	30.25	2	6,673	0.03%
2022/11/29	4	28.60	118	28.48	29.25	-114	6,178	-1.85%	大賣/鉅額交易
2022/11/28	13	27.70	5	27.27	27.70	8	5,838	0.14%
2022/11/24	0	0.00	3	25.97	26.20	-3	5,671	-0.05%
2022/11/21	2	25.45	1	26.20	25.55	1	5,635	0.02%
2022/11/18	0	0.00	2	25.50	25.30	-2	5,555	-0.04%
2022/11/17	2	25.25	1	25.15	25.25	1	5,490	0.02%
2022/11/16	1	24.70	0	0.00	24.60	1	5,432	0.02%
2022/11/15	110	24.79	16	24.80	24.80	94	5,401	1.74%	大買/
2022/11/11	4	25.50	4	25.75	25.35	0	5,212	0.00%
2022/11/10	3	25.77	22	25.08	25.85	-19	5,116	-0.37%
2022/11/09	5	26.46	1	26.05	26.10	4	4,983	0.08%
2022/11/08	27	27.08	3	27.65	26.50	24	4,905	0.49%
2022/11/07	9	27.31	10	27.31	26.65	-1	4,624	-0.02%
2022/11/03	1	24.85	2	25.05	24.25	-1	4,008	-0.02%
2022/11/02	0	0.00	1	24.45	24.25	-1	3,901	-0.03%
2022/10/28	1	21.95	0	0.00	21.70	1	3,790	0.03%
2022/10/27	1	22.45	1	22.20	22.50	0	3,776	0.00%
2022/10/25	0	0.00	1	23.55	22.70	-1	3,746	-0.03%
2022/10/24	1	23.90	0	0.00	22.90	1	3,705	0.03%
2022/10/21	6	24.00	7	24.21	23.55	-1	3,658	-0.03%
2022/10/20	0	0.00	1	23.80	23.55	-1	3,562	-0.03%
2022/10/19	5	23.67	5	23.19	22.90	0	3,458	0.00%
2022/10/13	6	21.71	0	0.00	20.95	6	3,285	0.18%
2022/10/12	0	0.00	4	22.15	22.30	-4	3,236	-0.12%
2022/10/07	1	25.65	1	25.25	25.25	0	3,149	0.00%
2022/10/05	3	26.03	6	25.51	25.30	-3	3,038	-0.10%
2022/10/04	9	25.65	6	25.88	26.00	3	2,936	0.10%
2022/10/03	0	0.00	1	24.80	25.40	-1	2,770	-0.04%
2022/09/30	8	23.96	8	24.04	24.00	0	2,588	0.00%
2022/09/29	0	0.00	1	23.10	23.05	-1	2,491	-0.04%
2022/09/28	2	23.45	2	22.30	21.20	0	2,397	0.00%
2022/09/26	5	25.21	1	25.15	25.00	4	2,244	0.18%
2022/09/23	2	25.50	3	25.55	25.45	-1	2,179	-0.05%
2022/09/20	0	0.00	2	25.50	25.50	-2	1,990	-0.10%
2022/09/16	4	26.50	2	25.70	26.40	2	1,861	0.11%
2022/09/15	2	27.65	1	27.20	27.15	1	1,727	0.06%
2022/09/14	3	26.53	5	27.22	27.95	-2	1,591	-0.13%
2022/09/13	7	25.31	4	25.43	26.60	3	1,314	0.23%
2022/09/12	4	25.05	2	24.90	24.40	2	1,015	0.20%
2022/09/01	1	23.10	1	22.35	22.40	0	571	0.00%
2022/08/24	0	0.00	12	19.10	19.00	-12	335	-3.57%
2022/08/19	17	19.56	5	19.57	19.60	12	313	3.83%
2022/03/31	0	22.15	0	0.00	22.05	0	493	0.00%
2022/03/04	0	0.00	5	23.10	22.95	-5	540	-0.92%
2022/03/02	5	22.85	0	0.00	22.85	5	570	0.88%
2022/02/18	1	22.90	0	0.00	23.50	1	676	0.15%
2022/01/04	1	22.20	0	0.00	22.30	1	915	0.11%
2021/11/19	0	0.00	1	25.10	24.80	-1	933	-0.11%
2021/11/18	0	0.00	10	26.10	25.40	-10	923	-1.08%
2021/11/16	11	26.09	0	0.00	26.95	11	875	1.26%
2021/11/11	0	0.00	2	24.90	24.25	-2	790	-0.25%
2021/11/10	1	24.65	0	0.00	24.85	1	784	0.13%
2021/11/09	1	24.50	0	0.00	25.00	1	783	0.13%
2021/11/02	20	24.45	22	24.17	24.10	-2	726	-0.28%
2021/11/01	1	25.25	1	24.90	24.20	0	709	0.00%
2021/10/29	2	23.70	5	24.45	24.50	-3	690	-0.43%
2021/09/16	0	0.00	1	23.85	23.85	-1	1,540	-0.06%
2021/09/15	1	23.45	0	0.00	24.00	1	1,537	0.07%
2021/09/13	1	21.90	0	0.00	22.95	1	1,537	0.07%
2021/09/09	0	0.00	1	21.40	21.45	-1	1,574	-0.06%
2021/08/16	1	19.85	0	0.00	20.10	1	1,889	0.05%
2021/08/12	1	22.20	0	0.00	22.30	1	1,961	0.05%
2021/07/30	0	0.00	10	23.33	23.00	-10	2,233	-0.45%
2021/07/20	0	0.00	2	25.55	25.65	-2	2,421	-0.08%
2021/07/19	13	27.50	3	26.60	26.50	10	2,415	0.41%
2021/07/16	0	0.00	5	26.00	25.50	-5	2,374	-0.21%
2021/07/14	6	25.97	1	25.60	25.90	5	2,393	0.21%
2021/07/13	2	25.13	24	25.94	26.15	-22	2,265	-0.97%
2021/07/12	4	24.14	0	0.00	23.80	4	2,156	0.19%
2021/07/09	2	23.20	0	0.00	23.00	2	2,239	0.09%
2021/06/30	0	0.00	1	24.45	24.00	-1	3,792	-0.03%
2021/06/17	0	0.00	1	23.10	23.40	-1	4,346	-0.02%
2021/06/16	22	23.57	0	0.00	23.15	22	4,464	0.49%
2021/06/09	2	22.50	0	0.00	22.65	2	4,544	0.04%
2021/06/08	0	0.00	3	22.95	23.25	-3	4,609	-0.07%
2021/06/04	1	22.90	0	0.00	22.90	1	4,646	0.02%
2021/05/25	0	0.00	1	22.75	22.80	-1	4,719	-0.02%
2021/05/24	1	23.00	0	0.00	22.60	1	4,726	0.02%
2021/05/21	0	0.00	1	23.10	23.10	-1	4,723	-0.02%
2021/05/19	0	0.00	1	21.00	22.25	-1	4,753	-0.02%
2021/05/18	1	19.55	0	0.00	20.25	1	4,732	0.02%
2021/05/14	2	21.00	0	0.00	20.50	2	4,678	0.04%
2021/05/13	0	0.00	2	21.35	21.45	-2	4,648	-0.04%
2021/05/12	10	22.72	6	23.83	21.80	4	4,607	0.09%
2021/05/07	1	26.20	0	0.00	26.60	1	4,513	0.02%
2021/05/06	22	27.33	21	26.77	26.20	1	4,480	0.02%
2021/05/05	2	26.30	0	0.00	25.30	2	4,401	0.05%
2021/05/04	1	24.40	0	0.00	25.35	1	4,372	0.02%
2021/05/03	1	27.40	3	28.50	27.10	-2	4,317	-0.05%
2021/04/29	3	29.60	0	0.00	29.75	3	4,254	0.07%
2021/04/27	1	30.75	1	30.40	30.30	0	4,215	0.00%
2021/04/26	1	30.90	14	30.93	30.85	-13	4,198	-0.31%
2021/04/22	9	32.29	6	31.55	30.65	3	4,187	0.07%
2021/04/21	2	31.75	2	32.45	33.70	0	4,095	0.00%
2021/04/19	1	32.50	0	0.00	32.05	1	4,030	0.02%
2021/04/16	1	33.60	1	32.65	33.30	0	3,999	0.00%
2021/04/14	1	32.00	1	31.65	32.05	0	3,856	0.00%
2021/04/12	4	35.11	4	34.34	33.65	0	3,692	0.00%
2021/04/09	4	33.91	1	34.50	33.15	3	3,596	0.08%
2021/04/08	0	0.00	3	30.93	31.40	-3	3,318	-0.09%
2021/04/07	8	30.94	10	31.00	30.80	-2	3,286	-0.06%
2021/04/06	177	29.48	169.1	29.90	31.45	7.9	3,194	0.25%	大買/大賣/
2021/04/01	6	28.05	1	29.25	29.45	5	2,550	0.20%
2021/03/31	2	25.98	1	26.25	26.80	1	2,602	0.04%
2021/03/30	2	24.60	11	24.93	24.40	-9	2,664	-0.34%
2021/03/29	0	0.00	2	23.95	23.65	-2	2,621	-0.08%
2021/03/24	1	23.60	0	0.00	23.55	1	2,664	0.04%
2021/03/23	3	23.43	3	23.53	23.45	0	2,699	0.00%
2021/03/22	3	24.48	5	24.00	23.70	-2	2,722	-0.07%
2021/03/19	1	23.20	1	24.50	22.70	0	2,605	0.00%
2021/03/18	0	0.00	4	23.73	24.30	-4	2,541	-0.16%
2021/03/12	23	22.92	29.1	23.17	22.70	-6.1	2,526	-0.24%
2021/03/10	0	0.00	5	22.70	22.75	-5	2,462	-0.20%
2021/03/05	0	0.00	5	22.05	22.05	-5	2,489	-0.20%
2021/03/04	0	0.00	7	22.60	22.50	-7	2,455	-0.29%
2021/03/03	0	0.00	3	22.00	22.10	-3	2,416	-0.12%
2021/03/02	0	0.00	17	22.25	21.75	-17	2,395	-0.71%
2021/02/26	2	21.83	0	0.00	21.80	2	2,429	0.08%
2021/02/25	1	21.65	3	21.80	21.70	-2	2,521	-0.08%
2021/02/23	3	22.00	4	21.79	21.60	-1	2,505	-0.04%
2021/02/22	6	21.41	3	20.32	22.00	3	2,456	0.12%
2021/02/19	0	0.00	1	20.00	20.00	-1	2,356	-0.04%
2021/02/03	1	18.00	0	0.00	17.90	1	2,482	0.04%
2021/01/22	0	0.00	2	17.25	17.20	-2	2,764	-0.07%
2021/01/18	1	17.95	0	0.00	18.40	1	2,862	0.03%
2021/01/12	0	0.00	1	19.65	19.65	-1	3,085	-0.03%
2021/01/11	0	0.00	3	20.10	20.30	-3	3,203	-0.09%
2021/01/08	4	19.90	0	0.00	20.00	4	3,358	0.12%
2021/01/07	7	20.13	7	20.26	20.15	0	3,825	0.00%
2021/01/06	9	20.40	20	20.10	20.10	-11	4,040	-0.27%
2021/01/05	0	0.00	11	21.38	20.85	-11	4,033	-0.27%
2021/01/04	3	20.87	4	21.06	21.10	-1	4,086	-0.02%
2020/12/31	5	21.20	5	20.90	20.95	0	4,203	0.00%
2020/12/30	9	21.61	0	0.00	21.50	9	4,455	0.20%
2020/12/29	17	21.68	5	21.77	21.50	12	4,472	0.27%
2020/12/28	11	21.97	11	22.24	21.60	0	4,446	0.00%
2020/12/25	27	22.58	21	23.39	22.00	6	4,422	0.14%
2020/12/24	25	22.37	15	22.40	23.25	10	4,198	0.24%
2020/12/22	0	0.00	2	21.25	20.70	-2	4,248	-0.05%
2020/12/21	2	21.65	0	0.00	21.60	2	4,622	0.04%
2020/12/14	35	21.41	35	21.39	21.00	0	4,891	0.00%
2020/12/11	2	20.28	2	20.45	20.55	0	4,851	0.00%
2020/12/08	1	21.05	1	20.95	21.40	0	4,899	0.00%
2020/12/07	0	0.00	1	19.95	20.50	-1	4,931	-0.02%
2020/12/04	1	20.10	0	0.00	20.05	1	4,944	0.02%
2020/12/03	0	0.00	1	20.10	20.50	-1	4,964	-0.02%
2020/12/02	0	0.00	2	20.10	20.00	-2	5,023	-0.04%
2020/11/26	0	0.00	1	21.40	21.45	-1	5,496	-0.02%
2020/11/25	0	0.00	2	21.60	21.35	-2	5,639	-0.04%
2020/11/24	6	21.95	2	21.55	21.55	4	5,691	0.07%
2020/11/23	0	0.00	1	20.15	20.30	-1	5,666	-0.02%
2020/11/20	0	0.00	1	19.85	19.95	-1	5,759	-0.02%
2020/11/19	2	19.90	0	0.00	19.65	2	5,808	0.03%
2020/11/17	0	0.00	1	19.65	19.60	-1	5,950	-0.02%
2020/11/16	2	20.33	1	19.75	19.60	1	6,010	0.02%
2020/11/09	2	21.60	0	0.00	21.60	2	6,299	0.03%
2020/11/04	1	20.85	0	0.00	20.80	1	6,833	0.01%
2020/11/03	3	20.97	4	21.10	21.15	-1	6,816	-0.01%
2020/11/02	5	20.48	0.2	20.85	20.30	4.8	6,788	0.07%
2020/10/30	2	22.05	2	22.70	21.40	0	6,813	0.00%
2020/10/29	5	21.37	2	21.05	22.05	3	6,791	0.04%
2020/10/28	4	22.05	0	0.00	22.00	4	6,754	0.06%
2020/10/27	2	22.48	0	0.00	22.35	2	6,764	0.03%
2020/10/26	13	22.44	0	0.00	22.30	13	6,765	0.19%
2020/10/22	4	23.05	0	0.00	23.15	4	6,763	0.06%
2020/10/21	3	23.85	2	24.05	23.80	1	6,726	0.01%
2020/10/19	0	0.00	1	21.90	23.30	-1	6,588	-0.02%
2020/10/16	13	23.53	11	24.25	22.90	2	6,485	0.03%
2020/10/15	15	24.87	14	25.04	25.40	1	6,321	0.02%
2020/10/14	3	22.67	3	23.75	23.75	0	5,847	0.00%
2020/10/13	0	0.00	2	21.75	21.60	-2	5,675	-0.04%
2020/10/12	2	21.90	32	22.08	22.00	-30	5,723	-0.52%
2020/10/08	12	21.87	2	22.20	21.80	10	5,664	0.18%
2020/10/07	0	0.00	4	21.75	22.00	-4	5,628	-0.07%
2020/10/06	3	19.40	2	19.40	21.00	1	5,434	0.02%
2020/10/05	35	19.36	35	19.19	19.10	0	5,379	0.00%
2020/09/30	2	18.90	0	0.00	19.10	2	5,382	0.04%
2020/09/29	2	18.88	0	0.00	18.80	2	5,385	0.04%
2020/09/28	9	19.39	4	19.29	19.30	5	5,390	0.09%
2020/09/25	0	0.00	2	20.95	20.45	-2	5,358	-0.04%
2020/09/24	3	22.35	7	22.14	22.70	-4	5,331	-0.08%
2020/09/23	8	22.13	9.2	21.96	22.20	-1.2	5,037	-0.02%
2020/09/22	0	0.00	4	20.08	20.20	-4	4,722	-0.08%
2020/09/21	0	0.00	1	19.50	19.30	-1	4,684	-0.02%
2020/09/18	3	19.35	1	19.50	19.20	2	4,680	0.04%
2020/09/15	1	18.90	0	0.00	18.85	1	4,636	0.02%
2020/09/14	4	18.33	6	19.10	19.25	-2	4,611	-0.04%
2020/09/11	0	0.00	7	19.32	19.15	-7	4,552	-0.15%
2020/09/10	5	20.27	3	20.32	19.95	2	4,504	0.04%
2020/09/09	4	19.88	0	0.00	19.95	4	4,436	0.09%
2020/09/08	0	0.00	0	19.50	19.65	0	4,397	0.00%
2020/09/07	2	20.15	1	19.55	19.60	1	4,366	0.02%
2020/09/04	2	18.95	2	19.28	19.30	0	4,294	0.00%
2020/09/03	5	19.66	1	20.00	19.80	4	4,222	0.09%
2020/09/02	3	20.58	1	21.20	20.20	2	4,089	0.05%
2020/09/01	12	20.28	2	19.40	19.40	10	3,933	0.25%
2020/08/31	32	20.82	12	20.94	21.20	20	3,742	0.53%
2020/08/28	0	0.00	4	18.51	19.35	-4	3,589	-0.11%
2020/08/27	20	17.62	12	17.58	17.60	8	3,493	0.23%
2020/08/26	1	16.50	1	17.30	17.45	0	3,456	0.00%
2020/08/24	0	0.00	3	15.25	15.65	-3	3,291	-0.09%
2020/08/21	0	0.00	2	14.95	15.40	-2	3,188	-0.06%
2020/08/20	5	14.37	10	14.96	14.65	-5	3,125	-0.16%
2020/08/19	0	0.00	1	15.05	14.50	-1	3,043	-0.03%
2020/08/18	16	15.15	35	15.34	15.05	-19	2,988	-0.64%
2020/08/17	33	15.26	35	15.31	15.00	-2	2,925	-0.07%
2020/08/14	20	14.51	18	14.89	14.80	2	2,802	0.07%
2020/08/13	21	14.61	12	14.27	14.20	9	2,717	0.33%
2020/08/12	6	13.92	10	14.69	15.10	-4	2,551	-0.16%
2020/08/11	17	13.44	4	13.76	13.85	13	2,260	0.58%
2020/08/10	5	12.60	1	12.60	12.60	4	1,959	0.20%
2020/08/05	16	11.95	25	12.09	12.20	-9	1,857	-0.48%
2020/07/24	19	11.83	19	11.57	11.50	0	1,575	0.00%
2020/07/21	1	11.65	1	11.75	11.65	0	1,455	0.00%
2020/07/16	25	12.20	25	12.26	12.65	0	1,358	0.00%
2020/07/15	0	0.00	15	11.76	11.70	-15	1,266	-1.18%
2020/07/14	10	11.95	10	12.05	11.80	0	1,258	0.00%
2020/07/10	5	11.30	5	11.40	11.25	0	1,053	0.00%
2020/07/09	0	0.00	7	11.76	11.65	-7	1,022	-0.68%
2020/07/08	5	11.40	0	0.00	11.40	5	988	0.51%
2020/07/07	6	11.66	6	11.85	11.95	0	942	0.00%
2020/07/06	15	12.02	16	11.51	12.10	-1	852	-0.12%
2020/07/03	27	11.01	5	11.20	11.00	22	748	2.94%
2020/07/02	11	10.05	10	10.45	10.50	1	605	0.17%
2020/06/29	15	8.95	0	0.00	8.93	15	417	3.59%
2020/06/15	0	0.00	50	8.51	8.51	-50	389	-12.84%
2020/05/12	0.1	7.85	0	0.00	7.76	0.1	217	0.05%
2020/05/07	26	7.84	0	0.00	7.88	26	213	12.16%
2020/05/06	4	7.76	0	0.00	7.78	4	211	1.89%
2020/05/05	6	7.75	0	0.00	7.74	6	211	2.83%
2020/04/30	4	7.57	0	0.00	7.76	4	205	1.95%
2020/04/29	10	7.56	0	0.00	7.60	10	206	4.85%
2020/03/17	0.2	5.95	0	0.00	5.77	0.2	378	0.04%
2020/01/15	0.2	8.19	0	0.00	8.18	0.2	392	0.06%
2019/09/27	0	0.00	0	8.33	7.82	0	254	0.00%
2019/07/22	0	0.00	0.1	7.80	7.80	-0.1	674	-0.02%
2019/05/27	10	8.37	0	0.00	8.30	10	1,757	0.57%
2019/05/08	0	0.00	1	8.03	8.02	-1	1,637	-0.06%
2019/05/07	1	8.15	0	0.00	8.01	1	1,630	0.06%
2019/05/06	1	8.05	3	8.05	7.97	-2	1,618	-0.12%
2019/05/02	1	8.59	0	0.00	8.60	1	1,573	0.06%
2019/04/30	1	8.51	1	8.36	8.43	0	1,537	0.00%
2019/04/29	5	7.96	4	8.01	7.96	1	1,485	0.07%
2019/04/19	0	0.00	3	10.97	10.80	-3	1,220	-0.25%
2019/04/18	3	11.42	0	0.00	10.90	3	1,191	0.25%
2019/04/16	2	11.63	1	11.75	11.70	1	948	0.11%
2019/04/12	0	0.00	26	11.72	11.55	-26	916	-2.84%
2019/04/09	0	0.00	7	11.70	11.50	-7	798	-0.88%
2019/04/02	10	12.45	29	12.09	12.30	-19	650	-2.92%
2019/04/01	3	11.85	0	0.00	11.95	3	443	0.68%
2019/03/29	20	10.70	0	0.00	10.90	20	340	5.87%
2019/03/14	2	8.75	0	0.00	8.80	2	76	2.60%
2019/02/27	1	8.56	0	0.00	8.63	1	90	1.11%
2019/01/30	0	0.00	5	8.50	8.49	-5	86	-5.76%
2019/01/17	0	0.00	2	8.55	8.53	-2	87	-2.29%
2019/01/14	1	8.41	0	0.00	8.40	1	87	1.15%
2018/12/20	0	0.00	5	8.98	8.93	-5	103	-4.82%
2018/11/09	2	8.25	1	8.10	8.25	1	105	0.95%
2018/10/30	0	0.00	1	7.91	7.76	-1	115	-0.87%
2018/10/03	0	0.00	1	9.09	9.00	-1	115	-0.87%
2018/10/01	2	9.05	0	0.00	9.10	2	124	1.61%
2018/09/26	5	9.36	0	0.00	9.48	5	130	3.82%
2018/08/13	0	0.00	0.5	8.96	8.96	-0.5	151	-0.33%
2018/07/30	1	9.19	0	0.00	9.17	1	156	0.64%
2018/07/23	0.3	9.13	0	0.00	9.18	0.3	174	0.15%
2018/07/19	0.2	9.22	0	0.00	9.27	0.2	177	0.12%
2018/07/13	2	9.30	0	0.00	9.30	2	186	1.07%
2018/06/14	3	9.91	0	0.00	9.90	3	214	1.40%
2018/06/13	0	0.00	2	9.95	9.93	-2	217	-0.92%
2018/06/01	1	9.72	0	0.00	9.78	1	244	0.41%
2018/05/29	2	9.60	0	0.00	9.65	2	241	0.83%
2018/05/23	0	0.00	1	9.70	9.63	-1	237	-0.42%
2018/05/22	0.3	9.60	0	0.00	9.63	0.3	239	0.11%
2018/05/21	0.3	9.65	0	0.00	9.70	0.3	241	0.13%
2018/05/18	0.1	9.61	0	0.00	9.68	0.1	242	0.03%
2018/05/17	0.2	9.53	0	0.00	9.57	0.2	244	0.08%
2018/04/30	0.2	9.61	0	0.00	9.66	0.2	255	0.07%
2018/04/23	0.3	9.99	1	10.05	9.95	-0.7	269	-0.25%
2018/04/20	0.5	9.95	0	0.00	10.00	0.5	273	0.18%
2018/04/11	0.2	10.10	0	0.00	10.15	0.2	358	0.04%
2018/03/31	0	10.55	0	0.00	10.55	0	357	0.00%
2018/03/30	0	0.00	14	10.70	10.65	-14	358	-3.91%
2018/03/09	0	10.55	0	0.00	10.55	0	375	0.00%
2018/02/12	2	10.05	0	0.00	10.10	2	393	0.51%
2018/02/09	2	9.88	0	0.00	9.88	2	436	0.46%
2018/02/07	0	0.00	1	10.15	9.92	-1	474	-0.21%
2018/02/06	2	9.90	0	0.00	10.00	2	471	0.42%
2018/02/05	4	10.18	0	0.00	10.20	4	466	0.86%
2018/02/02	1	10.30	0	0.00	10.40	1	469	0.21%
2018/02/01	0.1	10.50	1	10.60	10.50	-0.9	499	-0.18%
2018/01/31	2.9	10.58	0	0.00	10.60	2.9	498	0.58%
2018/01/30	0.1	10.65	0	0.00	10.70	0.1	497	0.01%
2018/01/29	0	0.00	0.7	10.70	10.65	-0.7	498	-0.15%
2018/01/25	1	10.75	0	0.00	10.75	1	504	0.20%
2018/01/23	7	10.83	0.3	10.80	10.90	6.7	508	1.33%
2018/01/17	0.3	10.85	0	0.00	10.90	0.3	598	0.04%
2018/01/15	1	11.15	0	0.00	11.20	1	599	0.17%
2018/01/12	2	11.20	0	0.00	11.15	2	593	0.34%
2018/01/11	1	10.80	0	0.00	10.85	1	545	0.18%
2018/01/10	0	0.00	0.1	10.75	10.80	-0.1	542	-0.01%
2018/01/09	0.1	10.25	0	0.00	10.30	0.1	553	0.01%
2018/01/04	0.1	10.35	1	10.35	10.35	-0.9	607	-0.15%
2018/01/03	0.8	10.25	0	0.00	10.30	0.8	604	0.13%