盛達 (3027)-台新-新營券商分點個股進出

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
39.90
漲跌
▲2.60
漲幅
+6.97%
成交量
21,910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: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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/22	18	38.08	8	37.98	39.90	10	915	1.09%
2024/11/21	0	0.00	8	36.97	37.30	-8	555	-1.44%
2024/11/20	0	0.00	2	34.20	33.95	-2	507	-0.39%
2024/11/19	0	0.00	6	33.32	33.60	-6	536	-1.12%
2024/11/14	11	34.97	3	34.20	34.15	8	569	1.41%
2024/11/13	11	35.22	6	34.96	34.10	5	552	0.90%
2024/11/11	0	0.00	1	32.85	33.55	-1	519	-0.19%
2024/11/07	2	34.40	0.2	34.50	34.10	1.8	524	0.35%
2024/10/25	2	35.15	0.1	35.10	35.05	1.9	606	0.32%
2024/10/24	0	0.00	0.1	35.40	34.90	-0.1	618	-0.01%
2024/10/23	0	0.00	0.2	35.60	35.35	-0.2	623	-0.02%
2024/10/16	0	0.00	1	35.20	35.20	-1	711	-0.14%
2024/10/15	0	0.00	1	36.00	35.55	-1	717	-0.14%
2024/10/11	0	0.00	2	35.70	35.60	-2	733	-0.27%
2024/10/07	3.1	38.78	3	38.25	38.20	0.1	752	0.01%
2024/10/04	2	37.80	0	0.00	37.45	2	750	0.27%
2024/10/01	2	38.90	3	36.85	38.50	-1	734	-0.14%
2024/09/26	3	35.60	0	0.00	35.55	3	951	0.32%
2024/09/23	0.2	36.00	0	0.00	35.80	0.2	989	0.02%
2024/09/16	0	34.15	0	0.00	34.10	0	991	0.00%
2024/09/13	0.1	34.00	0	0.00	34.10	0.1	999	0.01%
2024/09/10	0.2	34.55	0	0.00	33.70	0.2	1,025	0.02%
2024/09/05	0	0.00	1	35.20	34.75	-1	1,053	-0.09%
2024/08/30	0	0.00	2	36.70	36.60	-2	1,077	-0.19%
2024/08/28	0	0.00	1	36.55	36.55	-1	1,131	-0.09%
2024/08/21	1.1	39.09	0	0.00	38.45	1.1	1,174	0.09%
2024/08/20	0.1	37.95	0	0.00	37.75	0.1	1,140	0.01%
2024/08/19	0	0.00	1	35.30	35.30	-1	1,128	-0.09%
2024/08/09	0	0.00	1	34.90	35.10	-1	1,189	-0.08%
2024/08/08	1	34.25	0	0.00	34.10	1	1,194	0.08%
2024/08/07	0.2	34.50	0	0.00	34.60	0.2	1,197	0.01%
2024/08/06	1	31.10	1	31.95	32.05	0	1,212	0.00%
2024/08/02	0	0.00	3	37.58	37.20	-3	1,208	-0.25%
2024/08/01	1	38.85	0	0.00	38.65	1	1,222	0.08%
2024/07/31	1	38.75	0	0.00	38.40	1	1,236	0.08%
2024/07/30	0	0.00	1	38.10	39.10	-1	1,266	-0.08%
2024/07/22	3	40.35	11	40.49	40.70	-8	1,365	-0.59%
2024/07/19	10	40.36	7	40.74	40.30	3	1,378	0.22%
2024/07/18	1	39.75	0	0.00	39.75	1	1,535	0.07%
2024/07/17	1	40.85	1	41.10	40.40	0	1,637	0.00%
2024/07/16	0	0.00	1	40.15	40.40	-1	1,855	-0.05%
2024/07/15	1	39.70	0	0.00	39.60	1	2,169	0.05%
2024/07/12	0	0.00	0.5	40.20	40.00	-0.5	2,298	-0.02%
2024/07/11	3	40.33	0	0.00	40.20	3	2,737	0.11%
2024/07/09	1	40.25	1	40.70	40.55	0	3,190	0.00%
2024/07/08	2	41.30	0	0.00	41.10	2	3,243	0.06%
2024/07/05	1	42.05	1	42.45	42.10	0	3,257	0.00%
2024/07/04	9	42.21	17	41.94	41.80	-8	3,261	-0.25%
2024/07/03	10	43.61	13	43.82	42.90	-3	3,250	-0.09%
2024/07/02	15	42.61	21	41.83	43.15	-6	3,170	-0.19%
2024/07/01	1	39.60	2	39.60	39.25	-1	3,073	-0.03%
2024/06/28	0	0.00	3	40.40	39.80	-3	3,131	-0.10%
2024/06/27	30	40.19	24	40.17	39.90	6	3,150	0.19%
2024/06/25	0	0.00	4	39.25	39.25	-4	3,201	-0.12%
2024/06/18	0	40.30	0	0.00	40.15	0	3,431	0.00%
2024/06/14	0	0.00	1	40.20	39.95	-1	3,413	-0.03%
2024/06/12	1.2	38.58	0	0.00	38.30	1.2	3,407	0.04%
2024/06/06	0.1	39.90	0	0.00	39.75	0.1	3,475	0.00%
2024/06/05	0	0.00	1	40.00	40.10	-1	3,488	-0.03%
2024/06/04	1	39.40	4	40.36	39.40	-3	3,522	-0.09%
2024/05/29	0	0.00	5	42.55	42.40	-5	3,670	-0.14%
2024/05/27	0	0.00	3	43.07	43.10	-3	3,765	-0.08%
2024/05/24	0	0.00	1	41.95	42.05	-1	3,822	-0.03%
2024/05/23	4	42.25	30	42.58	41.60	-26	3,933	-0.66%
2024/05/22	0	0.00	1	43.60	43.00	-1	3,945	-0.03%
2024/05/20	4	42.25	4	42.53	42.55	0	4,061	0.00%
2024/05/16	1	42.90	0	0.00	42.35	1	4,096	0.02%
2024/05/15	1	43.15	10	42.98	42.80	-9	4,115	-0.22%
2024/05/13	1	43.00	0	0.00	42.90	1	4,135	0.02%
2024/05/09	5	44.72	1	44.10	43.55	4	4,112	0.10%
2024/05/08	3.1	45.01	2	45.55	45.00	1.1	4,090	0.03%
2024/05/07	0	0.00	7	44.96	45.20	-7	4,074	-0.17%
2024/05/06	3	43.87	5	43.95	43.95	-2	4,050	-0.05%
2024/05/03	11.6	44.57	2.7	44.50	44.10	8.9	4,036	0.22%
2024/05/02	3.1	44.97	1.2	45.86	45.05	1.9	4,011	0.05%
2024/04/30	4.6	44.94	0	0.00	45.30	4.6	3,990	0.12%
2024/04/29	15.3	45.66	1	45.05	45.05	14.3	3,970	0.36%
2024/04/26	3.2	46.89	2.3	46.21	46.15	0.9	3,924	0.02%
2024/04/25	5.1	48.35	3.1	47.85	47.50	2	3,876	0.05%
2024/04/24	42	49.62	9	49.61	49.35	33	3,827	0.86%
2024/04/23	13	46.79	13.1	47.05	49.00	-0.1	3,667	0.00%
2024/04/22	28	48.78	32.3	48.97	47.40	-4.2	3,578	-0.12%
2024/04/19	13.4	47.99	14.3	47.20	47.35	-0.9	3,391	-0.03%
2024/04/18	20.1	47.85	6	47.87	47.35	14	3,078	0.46%
2024/04/17	17.2	48.59	27.2	48.69	48.55	-10	2,948	-0.34%
2024/04/16	21.2	46.55	17.2	46.87	46.25	4	2,505	0.16%
2024/04/15	16.2	46.15	13.2	46.71	46.55	3	2,182	0.14%
2024/04/12	9	44.54	3	42.60	44.65	6	2,050	0.29%
2024/04/11	2	42.03	0	0.00	41.70	2	1,986	0.10%
2024/04/10	1	42.85	1	43.10	42.80	0	1,961	0.00%
2024/04/09	0	0.00	3	42.70	42.80	-3	1,957	-0.15%
2024/04/08	2.2	42.94	10.1	43.99	42.85	-7.9	1,961	-0.40%
2024/04/03	12	44.66	0	0.00	44.55	12	1,924	0.62%
2024/04/01	1	44.10	1	43.45	43.45	0	1,873	0.00%
2024/03/29	3	44.75	5.2	44.54	44.55	-2.2	1,874	-0.12%
2024/03/28	9	46.68	9	46.78	45.60	0	1,856	0.00%
2024/03/27	7	47.24	10.1	47.31	46.40	-3.1	1,809	-0.17%
2024/03/26	2	45.13	0	45.80	44.70	2	1,677	0.12%
2024/03/25	3.1	45.30	12	45.79	45.70	-8.9	1,650	-0.54%
2024/03/22	11	44.53	4	43.80	44.75	7	1,615	0.43%
2024/03/21	2	42.73	0.3	42.65	42.70	1.7	1,584	0.11%
2024/03/20	2	42.40	1.2	42.42	42.10	0.8	1,579	0.05%
2024/03/19	0	0.00	0.1	42.50	42.50	-0.1	1,583	-0.01%
2024/03/15	1	42.55	0	0.00	42.55	1	1,647	0.06%
2024/03/14	0	0.00	1	42.75	42.20	-1	1,647	-0.06%
2024/03/13	1	43.30	0.2	43.85	43.00	0.8	1,642	0.05%
2024/03/12	1	44.00	7	44.05	43.95	-6	1,625	-0.37%
2024/03/11	1.1	44.25	1	45.10	44.00	0.1	1,625	0.01%
2024/03/08	1	43.30	10	42.97	43.35	-9	1,654	-0.54%
2024/03/07	1	44.75	1.3	45.21	44.75	-0.3	1,621	-0.02%
2024/03/06	8	46.83	74.2	46.58	46.40	-66.2	1,613	-4.10%
2024/03/05	2	47.70	0	0.00	46.35	2	1,598	0.13%
2024/03/04	0	0.00	0.2	45.93	46.80	-0.2	1,503	-0.01%
2024/03/01	0	0.00	0.2	46.95	46.45	-0.2	1,467	-0.01%
2024/02/29	69	47.59	5	47.59	47.05	64	1,441	4.44%
2024/02/27	1	46.15	0	46.80	46.55	1	1,369	0.07%
2024/02/26	3	46.80	1	46.12	45.60	2	1,302	0.15%
2024/02/23	0	0.00	13	45.57	45.30	-13	1,187	-1.09%
2024/02/22	10.1	45.11	0.3	45.09	45.10	9.8	1,159	0.84%
2024/02/21	3.3	45.62	4.5	45.70	45.85	-1.2	1,125	-0.10%
2024/02/20	0	0.00	1	43.45	43.55	-1	1,029	-0.10%
2024/02/19	1	42.80	0	0.00	42.90	1	1,004	0.10%
2024/02/16	0	0.00	4	42.43	42.85	-4	991	-0.40%
2024/02/15	0	0.00	3	41.33	41.40	-3	969	-0.31%
2024/02/05	0	0.00	1	39.00	39.10	-1	974	-0.10%
2024/02/02	1	38.85	1	39.10	38.65	0	971	0.00%
2024/01/29	1	38.70	5	38.60	38.75	-4	971	-0.41%
2024/01/26	1	38.50	0	0.00	38.25	1	972	0.10%
2024/01/22	1	39.50	0.2	39.20	39.60	0.8	979	0.08%
2024/01/18	0	0.00	1.1	39.06	38.90	-1.1	980	-0.11%
2024/01/17	1	39.60	0	0.00	39.20	1	978	0.10%
2024/01/15	0.1	41.85	0	0.00	41.75	0.1	951	0.01%
2024/01/08	0.1	42.10	0	0.00	41.85	0.1	945	0.01%
2024/01/02	0	42.75	0	0.00	42.55	0	953	0.00%
2023/12/29	5	43.00	0	0.00	42.75	5	946	0.53%
2023/12/27	3	41.83	0	0.00	41.50	3	914	0.33%
2023/12/26	2	42.55	1.1	42.81	42.15	0.9	914	0.09%
2023/12/25	0.2	41.50	1	41.60	41.70	-0.8	888	-0.09%
2023/12/22	0	0.00	1	40.10	40.10	-1	880	-0.11%
2023/12/21	1	40.20	1	40.05	40.05	0	893	0.00%
2023/12/20	0.1	40.85	0	0.00	40.60	0.1	921	0.01%
2023/12/19	0.5	40.85	1	40.20	40.40	-0.5	927	-0.06%
2023/12/18	1.3	40.98	1	41.65	40.70	0.3	942	0.03%
2023/12/15	7	42.01	5	42.17	41.65	2	946	0.21%
2023/12/14	0.1	42.05	0	0.00	41.85	0.1	946	0.01%
2023/12/13	7	43.00	5	42.20	42.20	2	942	0.22%
2023/12/12	0.3	43.55	1	43.70	43.00	-0.7	939	-0.07%
2023/12/08	1	42.45	0	0.00	42.35	1	935	0.11%
2023/12/07	6.1	42.58	5.1	43.00	42.40	1	945	0.11%
2023/12/06	5	42.60	5	42.25	41.95	0	932	0.00%
2023/12/05	0.1	43.20	3.2	42.22	42.95	-3.1	911	-0.34%
2023/12/01	0	0.00	4	42.25	41.40	-4	872	-0.46%
2023/11/30	6.1	40.62	4	41.24	41.60	2.1	860	0.24%
2023/11/27	0.1	40.55	0	0.00	39.80	0.1	845	0.01%
2023/11/24	0	0.00	1	40.70	40.55	-1	855	-0.12%
2023/11/21	0	40.20	1	39.85	39.90	-1	887	-0.11%
2023/11/20	1.2	40.05	2	40.10	40.15	-0.8	903	-0.09%
2023/11/14	1	39.35	1	39.50	39.55	0	944	0.00%
2023/11/13	1.2	39.29	0	0.00	39.30	1.2	952	0.12%
2023/11/07	2.1	37.01	0	0.00	37.15	2.1	1,013	0.20%
2023/11/02	0	36.25	0	0.00	36.20	0	1,182	0.00%
2023/10/25	0.2	38.80	0	0.00	38.50	0.2	1,526	0.01%
2023/10/18	3	37.32	0	0.00	37.10	3	1,666	0.18%
2023/09/28	0	0.00	0.1	42.15	42.25	-0.1	2,571	0.00%
2023/09/26	0	0.00	0.1	42.50	42.10	-0.1	2,867	0.00%
2023/09/25	1	42.30	1.1	41.94	42.00	-0.1	3,034	0.00%
2023/09/21	2	40.50	0	0.00	40.10	2	3,291	0.06%
2023/09/15	1	42.30	0.1	42.40	42.15	0.9	3,977	0.02%
2023/09/14	1	43.00	6	42.83	42.65	-5	4,076	-0.12%
2023/09/13	1	42.50	7	42.04	41.35	-6	4,154	-0.14%
2023/09/12	0	0.00	1	41.35	40.90	-1	4,321	-0.02%
2023/09/11	8	41.91	2	41.60	41.55	6	4,405	0.14%
2023/09/08	2	41.85	0	0.00	42.20	2	4,490	0.04%
2023/09/06	1	42.60	1	42.30	42.25	0	5,167	0.00%
2023/09/05	0	0.00	2	42.45	42.20	-2	5,602	-0.04%
2023/08/31	2	42.00	0	0.00	42.05	2	6,523	0.03%
2023/08/30	5	42.40	0	0.00	42.20	5	6,553	0.08%
2023/08/29	1	40.70	0	0.00	41.20	1	6,608	0.02%
2023/08/18	0.1	46.25	0	0.00	45.35	0.1	6,671	0.00%
2023/08/17	0.2	45.60	1.1	45.80	45.85	-0.9	6,677	-0.01%
2023/08/16	0.3	43.55	0	0.00	43.95	0.3	6,699	0.00%
2023/08/15	0.1	43.45	0	0.00	43.40	0.1	6,719	0.00%
2023/08/11	0.1	44.70	0	0.00	43.80	0.1	6,731	0.00%
2023/08/10	1	46.00	0	0.00	45.25	1	6,726	0.01%
2023/08/09	4	47.25	1	46.80	47.10	3	6,736	0.04%
2023/08/08	12.1	48.43	5	47.49	47.15	7.1	6,750	0.11%
2023/08/07	0.3	50.94	3.2	51.08	51.50	-2.9	6,697	-0.04%
2023/08/04	1	45.95	13.5	49.75	50.30	-12.5	6,660	-0.19%
2023/08/02	3	48.87	3	48.93	46.25	0	6,868	0.00%
2023/08/01	2	49.10	4.2	48.45	49.05	-2.2	6,836	-0.03%
2023/07/31	3	48.37	3	48.33	47.70	0	6,823	0.00%
2023/07/28	1.2	47.62	0	0.00	47.65	1.2	6,811	0.02%
2023/07/27	0.3	46.27	0	0.00	47.70	0.3	6,836	0.00%
2023/07/26	0.2	46.90	0	0.00	46.25	0.2	6,882	0.00%
2023/07/25	2.2	46.25	0	0.00	46.35	2.2	6,893	0.03%
2023/07/24	8.1	48.12	3	47.22	46.10	5.1	6,906	0.07%
2023/07/21	2	48.18	0	0.00	48.95	2	6,910	0.03%
2023/07/20	4	48.63	2	48.50	48.45	2	6,972	0.03%
2023/07/19	1	49.15	1	48.60	48.50	0	6,991	0.00%
2023/07/18	17	51.00	11	50.44	49.10	6	7,064	0.08%
2023/07/17	27	51.40	29	51.57	52.50	-2	7,043	-0.03%
2023/07/13	4	48.51	0	0.00	48.30	4	7,039	0.06%
2023/07/12	3	49.33	4	48.98	48.30	-1	7,101	-0.01%
2023/07/11	6	50.27	8	50.20	49.60	-2	7,190	-0.03%
2023/07/10	30	50.26	31	50.97	50.10	-1	7,562	-0.01%
2023/07/07	3	53.03	5	52.76	52.80	-2	7,906	-0.03%
2023/07/06	9	54.06	0	0.00	53.90	9	7,947	0.11%
2023/07/05	11	56.98	7	56.36	56.20	4	7,914	0.05%
2023/07/04	3	55.43	2	55.30	55.50	1	7,863	0.01%
2023/07/03	10	56.06	71	54.23	55.30	-61	7,827	-0.78%
2023/06/30	14	54.39	11	54.16	54.80	3	7,702	0.04%
2023/06/29	18	53.62	6	53.52	54.00	12	7,626	0.16%
2023/06/27	2	52.00	2	50.85	50.80	0	7,528	0.00%
2023/06/26	3	53.13	2.1	53.43	52.10	0.9	7,474	0.01%
2023/06/21	80	54.32	21	54.41	53.10	59	7,485	0.79%
2023/06/20	5	52.10	3	51.57	52.10	2	7,217	0.03%
2023/06/19	1	52.20	5	51.80	51.60	-4	7,325	-0.05%
2023/06/16	8	52.28	6	52.03	50.30	2	7,552	0.03%
2023/06/15	1	51.80	0	0.00	51.10	1	7,942	0.01%
2023/06/14	1	52.00	2	51.05	51.10	-1	8,305	-0.01%
2023/06/13	6	51.69	9	52.02	51.70	-3	8,705	-0.03%
2023/06/12	14	50.91	8	50.77	50.00	6	8,992	0.07%
2023/06/09	16	49.52	37.1	50.41	50.30	-21.1	8,648	-0.24%
2023/06/08	17.1	48.88	10	47.96	47.00	7.1	8,358	0.08%
2023/06/07	12	47.36	13	47.68	47.35	-1	8,240	-0.01%
2023/06/06	0	0.00	16	46.50	46.50	-16	7,867	-0.20%
2023/06/02	6	42.05	1	42.30	41.80	5	8,028	0.06%
2023/06/01	2	39.90	6	40.70	40.80	-4	8,148	-0.05%
2023/05/30	1	39.70	0	0.00	39.85	1	8,707	0.01%
2023/05/29	1	40.05	1	40.20	40.20	0	8,825	0.00%
2023/05/25	2	40.90	21	41.19	40.90	-19	9,190	-0.21%
2023/05/24	0	0.00	5	42.40	41.90	-5	9,661	-0.05%
2023/05/23	0	0.00	2	42.18	42.40	-2	10,193	-0.02%
2023/05/22	20	42.10	0.2	41.40	42.20	19.8	10,526	0.19%
2023/05/19	2.2	41.45	4.2	40.95	40.60	-2	10,681	-0.02%
2023/05/18	1	41.60	0	0.00	41.30	1	10,949	0.01%
2023/05/17	0.1	41.05	0	0.00	40.90	0.1	11,224	0.00%
2023/05/16	0	0.00	1	41.20	40.95	-1	11,282	-0.01%
2023/05/15	1	40.75	0.1	41.20	41.20	0.9	11,383	0.01%
2023/05/12	1	41.80	0	0.00	42.20	1	11,554	0.01%
2023/05/11	2.1	42.85	1.2	43.60	41.70	0.9	11,677	0.01%
2023/05/10	2.1	43.75	10	43.78	43.55	-7.9	11,757	-0.07%
2023/05/09	10	46.56	29	46.63	44.90	-19	11,756	-0.16%
2023/05/08	20	44.23	0	0.00	44.35	20	11,527	0.17%
2023/05/05	0	0.00	0.6	43.60	43.70	-0.6	11,622	0.00%
2023/05/04	0	0.00	2	43.35	44.30	-2	11,743	-0.02%
2023/05/03	6	43.68	1	43.70	43.50	5	11,950	0.04%
2023/05/02	8.2	43.63	13	43.42	44.45	-4.8	12,344	-0.04%
2023/04/28	28	42.66	6	42.45	42.50	22	12,607	0.17%
2023/04/27	3	42.13	1	41.95	41.85	2	12,749	0.02%
2023/04/26	2	41.40	4	41.53	41.60	-2	12,781	-0.02%
2023/04/25	9	43.34	18	43.35	42.25	-9	12,856	-0.07%
2023/04/24	12	44.37	16	44.40	44.55	-4	12,831	-0.03%
2023/04/21	14	44.39	1	45.00	43.60	13	12,990	0.10%
2023/04/20	3	48.80	6.2	47.01	46.15	-3.2	13,054	-0.02%
2023/04/19	2	48.20	0	0.00	48.30	2	13,098	0.02%
2023/04/18	1	48.20	2.3	48.87	48.10	-1.3	13,164	-0.01%
2023/04/17	6	48.53	11	48.90	48.00	-5	13,312	-0.04%
2023/04/14	18	48.75	8	49.13	48.10	10	13,750	0.07%
2023/04/13	50.5	49.09	55	50.31	49.00	-4.5	13,755	-0.03%
2023/04/12	31	49.35	17	49.91	50.60	14	13,382	0.10%
2023/04/11	8	46.95	3	46.83	46.75	5	12,957	0.04%
2023/04/10	4	47.49	17	47.70	47.65	-13	12,977	-0.10%
2023/04/07	14	47.32	11	47.39	47.20	3	13,058	0.02%
2023/04/06	0	0.00	20	46.51	46.25	-20	13,022	-0.15%
2023/03/31	11	46.21	12	46.39	46.00	-1	13,146	-0.01%
2023/03/30	29	45.64	0	0.00	45.85	29	13,225	0.22%
2023/03/29	1	45.45	0	0.00	45.35	1	13,310	0.01%
2023/03/28	1	45.25	8	45.50	46.15	-7	13,502	-0.05%
2023/03/27	12	46.08	22	46.30	45.75	-10	13,565	-0.07%
2023/03/24	3	46.08	4	46.10	45.50	-1	13,746	-0.01%
2023/03/23	17	47.12	2	46.95	46.70	15	14,235	0.11%
2023/03/22	10	48.07	14	47.70	47.70	-4	14,548	-0.03%
2023/03/21	30	47.70	25.1	47.66	47.35	4.9	14,637	0.03%
2023/03/20	40.1	47.72	45	47.90	47.70	-4.9	14,422	-0.03%
2023/03/17	26	45.01	26.1	44.97	45.55	-0.1	14,151	0.00%
2023/03/16	20.1	45.23	21.1	45.22	43.15	-1	13,864	-0.01%
2023/03/15	35.1	45.75	135.1	46.00	44.80	-100	13,872	-0.72%	大賣/
2023/03/14	8	42.93	8	43.19	42.90	0	13,523	0.00%
2023/03/13	24	42.49	25	43.11	43.00	-1	13,860	-0.01%
2023/03/10	21	43.65	17.2	44.14	43.75	3.8	14,225	0.03%
2023/03/09	59.2	44.56	22	44.05	43.45	37.2	14,343	0.26%
2023/03/08	33	44.73	24	45.28	45.20	9	14,704	0.06%
2023/03/07	66	45.40	11	45.35	45.35	55	14,953	0.37%
2023/03/06	8	44.74	12	45.20	45.35	-4	15,024	-0.03%
2023/03/03	2	43.85	10	43.98	43.85	-8	14,898	-0.05%
2023/03/02	21	43.97	20	44.02	42.85	1	14,781	0.01%
2023/03/01	25	43.48	2	43.45	43.60	23	14,420	0.16%
2023/02/24	2	42.70	2	42.73	42.90	0	14,315	0.00%
2023/02/23	5	43.02	5.8	43.16	43.10	-0.8	14,202	-0.01%
2023/02/22	16	42.68	32	43.08	43.30	-16	14,043	-0.11%
2023/02/21	42	42.23	34	42.85	41.75	8	13,598	0.06%
2023/02/20	27	40.99	19	41.02	41.40	8	13,096	0.06%
2023/02/17	4	39.85	3	39.65	39.90	1	12,905	0.01%
2023/02/16	13	39.47	12	39.75	40.50	1	12,807	0.01%
2023/02/15	7	38.80	13	38.95	38.80	-6	12,600	-0.05%
2023/02/14	0	37.30	10	36.95	37.00	-10	12,422	-0.08%
2023/02/13	16	36.72	8	36.83	36.50	8	12,420	0.06%
2023/02/10	17	39.71	15	38.70	38.55	2	12,564	0.02%
2023/02/09	6	38.87	12	38.85	38.60	-6	12,748	-0.05%
2023/02/08	2	39.83	1	40.25	38.50	1	12,811	0.01%
2023/02/07	23	39.53	9	39.27	39.60	14	12,781	0.11%
2023/02/06	3	38.97	2.1	39.26	39.25	0.9	12,779	0.01%
2023/02/03	5	39.08	27	39.24	38.50	-22	12,727	-0.17%
2023/02/02	3.1	39.54	0	0.00	39.90	3.1	12,609	0.02%
2023/02/01	21	40.40	7	40.29	39.85	14	12,472	0.11%
2023/01/31	54	40.13	43.1	40.42	41.20	11	12,257	0.09%
2023/01/30	18	38.75	16	38.85	39.10	2	11,844	0.02%
2023/01/17	6	35.69	8.5	35.80	36.40	-2.5	11,549	-0.02%
2023/01/16	2	34.40	1	34.60	34.60	1	11,418	0.01%
2023/01/13	0.3	35.20	4.5	34.60	34.35	-4.2	11,423	-0.04%
2023/01/12	1.1	36.31	1	36.15	36.15	0.1	11,390	0.00%
2023/01/11	3.1	36.50	2	36.48	36.20	1.1	11,389	0.01%
2023/01/10	7	37.60	5.8	37.45	37.00	1.2	11,213	0.01%
2023/01/09	5	37.23	5.5	36.98	37.45	-0.5	11,059	0.00%
2023/01/06	4	35.89	4	36.34	36.75	0	10,943	0.00%
2023/01/05	11	36.40	7	37.00	36.30	4	10,843	0.04%
2023/01/04	42	37.02	35	37.26	37.20	7	10,622	0.07%
2023/01/03	12	34.67	7.1	35.19	35.10	4.9	10,104	0.05%
2022/12/30	8.1	34.33	16	33.89	33.45	-7.9	9,948	-0.08%
2022/12/29	4	34.43	2	34.35	34.35	2	9,931	0.02%
2022/12/28	9	35.28	7	35.52	35.00	2	9,959	0.02%
2022/12/27	11	36.75	23	36.67	36.70	-12	9,988	-0.12%
2022/12/26	4	36.11	8.1	36.05	36.15	-4.1	9,992	-0.04%
2022/12/23	33	35.53	25.5	35.76	36.05	7.5	9,966	0.08%
2022/12/22	3	34.03	2	34.10	34.50	1	9,874	0.01%
2022/12/21	6.2	34.20	66	34.65	33.80	-59.8	9,800	-0.61%
2022/12/20	6.2	35.45	8	35.07	34.20	-1.8	9,769	-0.02%
2022/12/19	2.1	37.29	2	37.35	35.90	0.1	9,585	0.00%
2022/12/16	2	37.63	6	37.07	37.00	-4	9,527	-0.04%
2022/12/15	14	38.43	8	38.44	39.00	6	9,295	0.06%
2022/12/14	32	35.47	4.1	37.34	37.75	28	8,711	0.32%
2022/12/13	4	35.70	5	35.19	34.35	-1	8,350	-0.01%
2022/12/12	8	34.56	8	34.88	34.10	0	8,104	0.00%
2022/12/09	1	33.10	12	34.09	34.80	-11	8,101	-0.14%
2022/12/08	1	34.35	23	34.15	34.80	-22	7,933	-0.28%
2022/12/07	5	34.50	6	34.73	34.45	-1	8,029	-0.01%
2022/12/06	5	34.70	0.5	34.25	33.90	4.5	7,813	0.06%
2022/12/05	59	34.00	19	34.17	35.00	40	7,827	0.51%
2022/12/02	5.1	33.62	18	33.44	34.40	-12.9	7,489	-0.17%
2022/12/01	5	31.29	12	31.87	33.25	-7	6,982	-0.10%
2022/11/30	15	30.34	23	30.90	30.25	-8	6,673	-0.12%
2022/11/29	63	29.47	62	29.40	29.25	1	6,178	0.02%
2022/11/28	7.5	26.72	40	27.49	27.70	-32.5	5,838	-0.56%
2022/11/25	0	0.00	2	26.00	25.75	-2	5,729	-0.03%
2022/11/24	1	26.20	1	26.15	26.20	0	5,671	0.00%
2022/11/21	13	25.47	1	25.30	25.55	12	5,635	0.21%
2022/11/17	1	25.10	1	25.10	25.25	0	5,490	0.00%
2022/11/15	16	24.80	15	25.08	24.80	1	5,401	0.02%
2022/11/11	16	26.08	4	26.03	25.35	12	5,212	0.23%
2022/11/10	1	25.30	1	25.70	25.85	0	5,116	0.00%
2022/11/09	24	26.12	23	26.22	26.10	1	4,983	0.02%
2022/11/08	24	27.08	8	26.73	26.50	16	4,905	0.33%
2022/11/07	29	27.48	15	27.12	26.65	14	4,624	0.30%
2022/11/04	4	25.38	12	26.37	26.65	-8	4,221	-0.19%
2022/11/03	2	24.80	5	25.00	24.25	-3	4,008	-0.07%
2022/11/02	0	0.00	5	24.40	24.25	-5	3,901	-0.13%
2022/11/01	0	0.00	0.2	23.40	23.40	-0.2	3,829	0.00%
2022/10/28	0	0.00	30	21.95	21.70	-30	3,790	-0.79%
2022/10/27	25	22.51	0	0.00	22.50	25	3,776	0.66%
2022/10/26	5	22.40	0	0.00	22.05	5	3,759	0.13%
2022/10/24	0	0.00	1	24.15	22.90	-1	3,705	-0.03%
2022/10/21	6	24.23	1	24.00	23.55	5	3,658	0.14%
2022/10/20	2	23.75	3	23.65	23.55	-1	3,562	-0.03%
2022/10/19	7	23.74	7	23.36	22.90	0	3,458	0.00%
2022/10/13	0.1	21.00	0	0.00	20.95	0.1	3,285	0.00%
2022/10/12	0	0.00	2	22.80	22.30	-2	3,236	-0.06%
2022/10/11	4.1	22.78	130	22.82	22.75	-125.9	3,199	-3.94%	大賣/鉅額交易
2022/10/07	10	25.40	10	25.70	25.25	0	3,149	0.00%
2022/10/06	30	25.78	0	0.00	25.75	30	3,112	0.96%
2022/10/05	60	25.52	1	25.60	25.30	59	3,038	1.94%
2022/10/04	45	25.84	5	25.36	26.00	40	2,936	1.36%
2022/10/03	4	25.28	4	24.83	25.40	0	2,770	0.00%
2022/09/30	2	24.30	0	0.00	24.00	2	2,588	0.08%
2022/09/29	0	0.00	6	22.74	23.05	-6	2,491	-0.24%
2022/09/28	11	21.93	2	22.70	21.20	9	2,397	0.38%
2022/09/27	2	23.30	2	23.35	23.45	0	2,338	0.00%
2022/09/26	3	25.27	2.2	25.09	25.00	0.8	2,244	0.04%
2022/09/23	6	25.43	3	25.43	25.45	3	2,179	0.14%
2022/09/22	2	24.18	2	24.70	24.55	0	2,076	0.00%
2022/09/21	0.1	25.00	0	0.00	24.30	0.1	2,035	0.00%
2022/09/20	2	25.03	0	0.00	25.50	2	1,990	0.10%
2022/09/16	0.1	26.70	5	26.85	26.40	-5	1,861	-0.27%
2022/09/15	0.1	27.80	0	0.00	27.15	0.1	1,727	0.00%
2022/09/14	24	27.38	62	26.75	27.95	-38	1,591	-2.39%
2022/09/13	64	26.57	26	26.50	26.60	38	1,314	2.89%
2022/09/12	43	25.54	44	25.34	24.40	-1	1,015	-0.10%
2022/09/07	1	21.70	0	0.00	21.75	1	713	0.14%
2022/09/06	1	21.70	0	0.00	21.10	1	699	0.14%
2022/09/05	0	0.00	5	23.30	22.70	-5	668	-0.75%
2022/09/02	9	23.53	23	23.62	23.30	-14	643	-2.17%
2022/09/01	9	22.72	0	0.00	22.40	9	571	1.57%
2022/08/29	0	0.00	1	21.80	21.55	-1	454	-0.22%
2022/08/26	1	20.70	5	21.10	21.35	-4	422	-0.95%
2022/08/25	5	20.15	0	0.00	20.30	5	360	1.39%
2022/08/22	0	0.00	1	19.25	19.10	-1	332	-0.30%
2022/08/19	1	19.65	0	0.00	19.60	1	313	0.32%
2022/08/16	3	17.65	3	17.95	17.60	0	249	0.00%
2022/08/15	0	0.00	5	17.60	17.60	-5	249	-2.00%
2022/08/12	5	18.00	0	0.00	17.90	5	258	1.94%
2022/08/05	2	18.15	2	18.80	18.90	0	332	0.00%
2022/08/01	1	19.55	2	19.50	19.40	-1	343	-0.29%
2022/07/21	0	0.00	4	18.33	18.55	-4	365	-1.09%
2022/07/15	2	17.90	2	17.95	18.00	0	377	0.00%
2022/07/08	0	0.00	3	18.10	17.95	-3	384	-0.78%
2022/07/06	0	0.00	5	17.40	17.40	-5	384	-1.30%
2022/05/25	0	0.00	1	19.80	19.75	-1	437	-0.23%
2022/05/23	5	20.15	5	20.00	19.90	0	434	0.00%
2022/05/18	1	19.95	0	0.00	19.95	1	414	0.24%
2022/04/28	0	0.00	2	19.15	19.20	-2	410	-0.49%
2022/04/15	0	0.00	22	20.55	20.50	-22	446	-4.92%
2022/04/08	2	21.25	0	0.00	21.25	2	479	0.42%
2022/04/06	20	21.90	0	0.00	21.80	20	480	4.16%
2022/04/01	0	0.00	1	21.75	21.80	-1	486	-0.21%
2022/03/23	0	21.95	0	0.00	21.85	0	509	0.00%
2022/03/21	0	0.00	4	21.79	21.65	-4	508	-0.79%
2022/03/15	3	21.05	0	0.00	21.00	3	530	0.57%
2022/03/04	0	0.00	10	23.13	22.95	-10	540	-1.85%
2022/03/03	0	0.00	1	23.40	23.05	-1	557	-0.18%
2022/03/01	0	0.00	1	22.75	22.55	-1	583	-0.17%
2022/02/24	0	0.00	6	23.00	21.95	-6	609	-0.99%
2022/02/23	0	0.00	4	22.98	23.10	-4	608	-0.66%
2022/02/22	10	22.80	0	0.00	22.80	10	623	1.60%
2022/02/21	8	23.28	0	0.00	23.20	8	641	1.25%
2022/02/18	0	0.00	8	23.50	23.50	-8	676	-1.18%
2022/02/17	10	23.31	0	0.00	23.05	10	730	1.37%
2022/02/15	2	23.30	0	0.00	22.95	2	762	0.26%
2022/02/10	2	22.90	2	23.00	23.05	0	772	0.00%
2022/02/07	0	21.20	0	0.00	21.70	0	789	0.00%
2022/01/19	4	21.58	0	0.00	21.75	4	963	0.42%
2022/01/18	0	0.00	1	22.50	22.05	-1	961	-0.10%
2022/01/11	1	22.60	0	0.00	21.90	1	943	0.11%
2021/12/16	0	0.00	10	22.12	22.35	-10	954	-1.05%
2021/12/06	1	23.05	0	0.00	23.05	1	1,005	0.10%
2021/12/03	0	0.00	2	23.28	23.15	-2	1,012	-0.20%
2021/11/26	2	24.40	1	24.20	24.20	1	981	0.10%
2021/11/18	1	25.45	0	0.00	25.40	1	923	0.11%
2021/11/17	1	26.05	0	0.00	26.10	1	909	0.11%
2021/11/16	2	26.70	2	25.95	26.95	0	875	0.00%
2021/11/15	3	25.33	2	25.43	25.10	1	821	0.12%
2021/11/12	1	24.00	0	0.00	24.10	1	796	0.13%
2021/11/11	17	25.02	6	24.93	24.25	11	790	1.39%
2021/11/10	1	25.05	1	24.60	24.85	0	784	0.00%
2021/11/09	1	24.70	12	24.63	25.00	-11	783	-1.40%
2021/11/05	0	0.00	0	26.00	24.35	0	760	0.00%
2021/11/04	15	24.47	3	24.20	24.10	12	760	1.58%
2021/11/03	2	24.28	15	24.50	23.90	-13	749	-1.74%
2021/11/02	23	24.30	8	24.25	24.10	15	726	2.07%
2021/11/01	2	24.78	0	0.00	24.20	2	709	0.28%
2021/10/29	7	24.74	8	24.53	24.50	-1	690	-0.14%
2021/10/28	1	23.50	3	24.00	24.00	-2	612	-0.33%
2021/10/05	5	22.20	5	22.20	22.20	0	1,435	0.00%
2021/10/01	1	23.55	6	23.12	22.80	-5	1,442	-0.35%
2021/09/30	7	23.80	2	23.90	24.00	5	1,441	0.35%
2021/09/29	3	23.75	11	24.03	23.90	-8	1,453	-0.55%
2021/09/28	5	25.20	5	24.80	24.10	0	1,460	0.00%
2021/09/24	10	24.30	0	0.00	24.15	10	1,477	0.68%
2021/09/23	0	24.50	0	0.00	24.50	0	1,543	0.00%
2021/09/22	10	24.64	10	24.06	24.05	0	1,539	0.00%
2021/09/17	5	24.25	5	24.05	24.05	0	1,537	0.00%
2021/09/10	4	21.90	4	22.30	22.00	0	1,556	0.00%
2021/09/02	0	0.00	1	23.00	23.05	-1	1,625	-0.06%
2021/08/13	0	0.00	3	21.80	21.25	-3	1,926	-0.16%
2021/08/06	0	0.00	2	23.25	23.00	-2	2,066	-0.10%
2021/08/05	3	23.62	0	0.00	23.45	3	2,110	0.14%
2021/08/04	2	24.25	0	0.00	23.80	2	2,151	0.09%
2021/08/03	0	0.00	0.1	23.40	23.15	-0.1	2,189	0.00%
2021/08/02	1	22.75	3	22.88	23.00	-2	2,203	-0.09%
2021/07/30	1.1	23.04	3	23.07	23.00	-1.9	2,233	-0.09%
2021/07/29	0.3	23.55	0	0.00	23.50	0.3	2,276	0.01%
2021/07/28	2	23.40	2	23.00	23.45	0	2,301	0.00%
2021/07/27	0.3	24.10	1	24.40	24.10	-0.7	2,342	-0.03%
2021/07/26	0.2	25.20	1	25.30	25.05	-0.8	2,394	-0.04%
2021/07/23	0	0.00	1	25.35	25.35	-1	2,409	-0.04%
2021/07/22	3	25.77	0	0.00	25.70	3	2,416	0.12%
2021/07/20	4	25.68	0	0.00	25.65	4	2,421	0.17%
2021/07/19	2.2	27.22	15	26.97	26.50	-12.8	2,415	-0.53%
2021/07/16	2	26.25	7	25.71	25.50	-5	2,374	-0.21%
2021/07/15	0	0.00	2	25.40	25.50	-2	2,398	-0.08%
2021/07/14	22	26.32	4	26.55	25.90	18	2,393	0.75%
2021/07/13	5	25.11	8	25.73	26.15	-3	2,265	-0.13%
2021/07/12	12	23.53	10	23.55	23.80	2	2,156	0.09%
2021/07/08	0	0.00	2	22.80	22.85	-2	2,360	-0.08%
2021/07/06	2	23.18	0	0.00	22.70	2	2,594	0.08%
2021/07/05	2	22.90	0	0.00	23.45	2	2,889	0.07%
2021/07/01	8	23.55	0	0.00	22.75	8	3,113	0.26%
2021/06/30	5	23.50	6	24.55	24.00	-1	3,792	-0.03%
2021/06/29	0	0.00	5	23.11	22.95	-5	3,980	-0.13%
2021/06/28	1	23.35	0	0.00	23.40	1	4,132	0.02%
2021/06/24	3	23.10	0	0.00	23.15	3	4,226	0.07%
2021/06/22	3	22.00	0	0.00	21.95	3	4,222	0.07%
2021/06/17	2	23.10	2	23.20	23.40	0	4,346	0.00%
2021/06/11	1	22.00	10	22.10	22.10	-9	4,526	-0.20%
2021/06/10	0	0.00	3	22.50	22.55	-3	4,532	-0.07%
2021/06/09	3	23.20	0	0.00	22.65	3	4,544	0.07%
2021/06/08	0	0.00	10	23.30	23.25	-10	4,609	-0.22%
2021/06/03	0	0.00	2	23.30	23.20	-2	4,643	-0.04%
2021/06/02	2	23.15	2	23.30	23.35	0	4,649	0.00%
2021/06/01	5	24.12	6	24.09	23.80	-1	4,686	-0.02%
2021/05/31	2	23.50	0.1	23.75	23.45	1.9	4,715	0.04%
2021/05/28	2.1	23.62	8	23.68	23.30	-5.9	4,738	-0.12%
2021/05/27	4	22.95	4	23.15	23.20	0	4,753	0.00%
2021/05/26	18	23.49	9	23.81	23.20	9	4,766	0.19%
2021/05/25	0	0.00	2	22.85	22.80	-2	4,719	-0.04%
2021/05/24	7	22.77	0	0.00	22.60	7	4,726	0.15%
2021/05/21	1	22.05	2	22.60	23.10	-1	4,723	-0.02%
2021/05/19	2	22.15	0	0.00	22.25	2	4,753	0.04%
2021/05/18	0	0.00	0.3	20.00	20.25	-0.3	4,732	-0.01%
2021/05/14	1	20.00	0	0.00	20.50	1	4,678	0.02%
2021/05/12	2	22.25	0	0.00	21.80	2	4,607	0.04%
2021/05/11	1	24.00	0	0.00	24.15	1	4,571	0.02%
2021/05/07	5	26.20	5	26.00	26.60	0	4,513	0.00%
2021/05/06	41	27.03	32	27.11	26.20	9	4,480	0.20%
2021/05/05	2	25.35	1	25.55	25.30	1	4,401	0.02%
2021/05/04	15	24.44	19	25.15	25.35	-4	4,372	-0.09%
2021/04/29	10	29.40	15	29.70	29.75	-5	4,254	-0.12%
2021/04/28	1	30.50	0	0.00	30.30	1	4,224	0.02%
2021/04/27	2	30.70	16	30.58	30.30	-14	4,215	-0.33%
2021/04/26	2	30.85	0	0.00	30.85	2	4,198	0.05%
2021/04/23	0	0.00	4	31.65	31.50	-4	4,209	-0.10%
2021/04/22	8	33.01	0.1	32.20	30.65	7.9	4,187	0.19%
2021/04/21	1	33.55	0	0.00	33.70	1	4,095	0.02%
2021/04/20	4	32.99	6	32.13	32.25	-2	4,037	-0.05%
2021/04/19	4	32.90	1.4	32.26	32.05	2.6	4,030	0.06%
2021/04/15	39	33.29	34	33.03	33.05	5	3,971	0.13%
2021/04/14	1	31.70	5	32.48	32.05	-4	3,856	-0.10%
2021/04/13	5.3	33.54	9	34.50	33.25	-3.7	3,771	-0.10%
2021/04/12	16	33.98	14	35.27	33.65	2	3,692	0.05%
2021/04/09	30	33.73	19	33.98	33.15	11	3,596	0.31%
2021/04/08	2	30.90	0	0.00	31.40	2	3,318	0.06%
2021/04/07	8	31.24	4	31.21	30.80	4	3,286	0.12%
2021/04/06	23	29.38	9	29.54	31.45	14	3,194	0.44%
2021/04/01	4	28.96	10	28.45	29.45	-6	2,550	-0.24%
2021/03/31	1.5	25.67	8	25.97	26.80	-6.5	2,602	-0.25%
2021/03/30	2	24.10	12	24.17	24.40	-10	2,664	-0.38%
2021/03/29	0	0.00	5	24.15	23.65	-5	2,621	-0.19%
2021/03/26	0	0.00	5	23.50	23.45	-5	2,609	-0.19%
2021/03/25	3	23.50	0	0.00	23.45	3	2,663	0.11%
2021/03/24	14	23.54	0	0.00	23.55	14	2,664	0.53%
2021/03/23	12	23.16	2	23.35	23.45	10	2,699	0.37%
2021/03/22	18	24.14	6	24.41	23.70	12	2,722	0.44%
2021/03/19	6	23.23	5	24.20	22.70	1	2,605	0.04%
2021/03/18	5	23.10	1	23.30	24.30	4	2,541	0.16%
2021/03/17	0	0.00	5	23.36	22.80	-5	2,486	-0.20%
2021/03/15	0	0.00	3	23.10	22.90	-3	2,508	-0.12%
2021/03/12	2	23.10	32	22.89	22.70	-30	2,526	-1.19%
2021/03/05	5	22.20	0	0.00	22.05	5	2,489	0.20%
2021/03/04	0	0.00	2	22.70	22.50	-2	2,455	-0.08%
2021/03/03	0	0.00	0.2	22.00	22.10	-0.2	2,416	-0.01%
2021/02/24	10	21.60	0	0.00	21.60	10	2,520	0.40%
2021/02/23	1	21.35	1	21.55	21.60	0	2,505	0.00%
2021/02/22	2	21.83	2	21.95	22.00	0	2,456	0.00%
2021/02/18	5	19.10	0	0.00	19.25	5	2,348	0.21%
2021/01/29	1	17.85	0	0.00	17.55	1	2,573	0.04%
2021/01/25	6	17.61	7	17.74	18.10	-1	2,738	-0.04%
2021/01/22	2	17.35	0	0.00	17.20	2	2,764	0.07%
2021/01/21	0	0.00	4	17.95	17.35	-4	2,799	-0.14%
2021/01/20	4	17.78	0	0.00	17.75	4	2,821	0.14%
2021/01/15	0	0.00	1	18.80	18.95	-1	2,867	-0.03%
2021/01/14	1	19.50	4	19.45	19.50	-3	2,896	-0.10%
2021/01/06	0	0.00	10	20.55	20.10	-10	4,040	-0.25%
2020/12/31	0	0.00	1	21.60	20.95	-1	4,203	-0.02%
2020/12/30	0	0.00	4	21.68	21.50	-4	4,455	-0.09%
2020/12/29	11	21.62	4	21.65	21.50	7	4,472	0.16%
2020/12/28	3	21.83	7	21.95	21.60	-4	4,446	-0.09%
2020/12/25	9	23.17	5	23.59	22.00	4	4,422	0.09%
2020/12/24	13	22.51	14	22.73	23.25	-1	4,198	-0.02%
2020/12/23	2	21.30	0	0.00	21.15	2	4,109	0.05%
2020/12/21	0	0.00	2	21.65	21.60	-2	4,622	-0.04%
2020/12/18	4	20.74	2	20.65	20.60	2	4,928	0.04%
2020/12/17	15	20.79	3	20.87	20.90	12	4,967	0.24%
2020/12/16	0	0.00	1	21.00	21.45	-1	4,938	-0.02%
2020/12/15	3	21.02	3	20.95	20.45	0	4,901	0.00%
2020/12/14	2	21.18	0	0.00	21.00	2	4,891	0.04%
2020/12/11	0	0.00	1	20.30	20.55	-1	4,851	-0.02%
2020/12/04	0	0.00	1	20.70	20.05	-1	4,944	-0.02%
2020/12/02	0	0.00	1	20.65	20.00	-1	5,023	-0.02%
2020/12/01	1	20.45	0	0.00	20.60	1	5,070	0.02%
2020/11/25	13	21.75	0	0.00	21.35	13	5,639	0.23%
2020/11/24	42	21.77	43	21.53	21.55	-1	5,691	-0.02%
2020/11/20	0	0.00	2	19.85	19.95	-2	5,759	-0.03%
2020/11/19	4	19.75	1	20.00	19.65	3	5,808	0.05%
2020/11/17	3	19.68	1.1	20.10	19.60	1.9	5,950	0.03%
2020/11/16	3	20.05	5	19.80	19.60	-2	6,010	-0.03%
2020/11/04	0	0.00	5	21.10	20.80	-5	6,833	-0.07%
2020/11/03	5	21.65	5	21.15	21.15	0	6,816	0.00%
2020/11/02	5	20.95	0	0.00	20.30	5	6,788	0.07%
2020/10/30	0	0.00	1	22.70	21.40	-1	6,813	-0.01%
2020/10/28	1	22.15	1	22.50	22.00	0	6,754	0.00%
2020/10/27	9	22.84	8	22.39	22.35	1	6,764	0.01%
2020/10/26	4	22.28	0	0.00	22.30	4	6,765	0.06%
2020/10/23	3	23.50	3	23.33	23.20	0	6,777	0.00%
2020/10/22	0	0.00	1	22.90	23.15	-1	6,763	-0.01%
2020/10/21	22	24.15	24	24.32	23.80	-2	6,726	-0.03%
2020/10/20	2	23.10	1	22.85	23.15	1	6,628	0.02%
2020/10/19	1	23.10	1	22.00	23.30	0	6,588	0.00%
2020/10/16	2	24.55	2	22.90	22.90	0	6,485	0.00%
2020/10/15	32	24.90	15	25.32	25.40	17	6,321	0.27%
2020/10/14	3	22.88	3	22.15	23.75	0	5,847	0.00%
2020/10/13	2	21.73	11	21.72	21.60	-9	5,675	-0.16%
2020/10/12	1	21.75	8	22.17	22.00	-7	5,723	-0.12%
2020/10/08	2	22.03	7	22.37	21.80	-5	5,664	-0.09%
2020/10/07	13	21.58	29.1	21.65	22.00	-16.1	5,628	-0.29%
2020/10/06	0	0.00	14	20.13	21.00	-14	5,434	-0.26%
2020/09/29	19	19.34	11	18.83	18.80	8	5,385	0.15%
2020/09/28	10	19.30	22	18.96	19.30	-12	5,390	-0.22%
2020/09/25	10	21.05	1	21.70	20.45	9	5,358	0.17%
2020/09/24	13	22.67	12	22.36	22.70	1	5,331	0.02%
2020/09/23	35	21.66	42	22.03	22.20	-7	5,037	-0.14%
2020/09/22	1	20.10	3	19.63	20.20	-2	4,722	-0.04%
2020/09/21	0	0.00	10	19.24	19.30	-10	4,684	-0.21%
2020/09/18	2	19.30	0	0.00	19.20	2	4,680	0.04%
2020/09/17	1	18.75	2	19.05	19.05	-1	4,670	-0.02%
2020/09/16	10.9	19.03	89	18.86	18.95	-78.1	4,656	-1.68%
2020/09/15	1	18.95	2	19.15	18.85	-1	4,636	-0.02%
2020/09/14	2.1	18.96	2	19.15	19.25	0.1	4,611	0.00%
2020/09/11	0	0.00	1	20.00	19.15	-1	4,552	-0.02%
2020/09/10	8	20.08	5	20.19	19.95	3	4,504	0.07%
2020/09/09	7	20.09	2	20.05	19.95	5	4,436	0.11%
2020/09/08	1	19.80	0	0.00	19.65	1	4,397	0.02%
2020/09/07	8	19.92	8	19.99	19.60	0	4,366	0.00%
2020/09/04	12	19.19	0	0.00	19.30	12	4,294	0.28%
2020/09/03	23	20.28	20	19.91	19.80	3	4,222	0.07%
2020/09/02	35.5	20.44	39	20.58	20.20	-3.5	4,089	-0.09%
2020/09/01	21	19.81	9	19.47	19.40	12	3,933	0.31%
2020/08/31	19.5	20.27	27	20.80	21.20	-7.5	3,742	-0.20%
2020/08/28	7	19.34	2	18.80	19.35	5	3,589	0.14%
2020/08/27	5	17.30	0	0.00	17.60	5	3,493	0.14%
2020/08/26	0	0.00	5	17.32	17.45	-5	3,456	-0.14%
2020/08/25	6	15.96	17	15.95	16.10	-11	3,351	-0.33%
2020/08/24	4	15.83	7	15.79	15.65	-3	3,291	-0.09%
2020/08/21	0	0.00	14	15.22	15.40	-14	3,188	-0.44%
2020/08/20	16	14.27	15	13.85	14.65	1	3,125	0.03%
2020/08/19	35	14.85	9	15.21	14.50	26	3,043	0.85%
2020/08/18	20	15.08	14	15.36	15.05	6	2,988	0.20%
2020/08/17	8	15.24	16	15.24	15.00	-8	2,925	-0.27%
2020/08/14	15	14.67	1	14.65	14.80	14	2,802	0.50%
2020/08/13	17	14.81	2	14.23	14.20	15	2,717	0.55%
2020/08/12	10	14.15	11	14.66	15.10	-1	2,551	-0.04%
2020/08/11	3	12.85	2.7	13.74	13.85	0.3	2,260	0.01%
2020/08/10	2	12.35	7	12.33	12.60	-5	1,959	-0.26%
2020/08/07	2.7	12.23	7	12.21	12.15	-4.3	1,902	-0.23%
2020/08/06	3	12.02	1	12.15	11.95	2	1,887	0.11%
2020/08/05	4	12.28	12	12.05	12.20	-8	1,857	-0.43%
2020/08/04	2	11.50	0	0.00	11.60	2	1,777	0.11%
2020/07/31	5	11.65	7	12.10	11.70	-2	1,745	-0.11%
2020/07/30	1	11.25	5	11.43	11.65	-4	1,697	-0.24%
2020/07/29	6	11.23	11	11.28	11.10	-5	1,654	-0.30%
2020/07/28	4	10.83	1	10.80	10.65	3	1,614	0.19%
2020/07/27	5	11.40	1	11.25	11.10	4	1,589	0.25%
2020/07/24	4	11.70	3	12.10	11.50	1	1,575	0.06%
2020/07/23	6	11.86	0	0.00	11.50	6	1,520	0.39%
2020/07/22	5	11.88	7	12.00	11.80	-2	1,493	-0.13%
2020/07/21	3	11.50	15	11.70	11.65	-12	1,455	-0.82%
2020/07/20	6	11.31	1	11.20	11.25	5	1,439	0.35%
2020/07/17	10	11.56	1	12.30	11.40	9	1,421	0.63%
2020/07/16	1	12.30	1	12.40	12.65	0	1,358	0.00%
2020/07/15	5	11.60	0	0.00	11.70	5	1,266	0.39%
2020/07/10	3	11.20	0	0.00	11.25	3	1,053	0.28%
2020/07/09	0	0.00	30	11.85	11.65	-30	1,022	-2.93%
2020/07/07	70	12.60	30	12.60	11.95	40	942	4.25%
2020/07/06	63	11.97	3	11.90	12.10	60	852	7.03%
2020/07/03	0	0.00	3	11.15	11.00	-3	748	-0.40%
2020/07/02	3	9.72	0	0.00	10.50	3	605	0.50%
2020/07/01	0	0.00	31	9.21	9.59	-31	488	-6.34%
2020/06/03	31	9.09	0	0.00	9.12	31	345	8.96%
2020/05/22	0	0.00	2	8.10	8.09	-2	241	-0.83%
2020/04/06	0	0.00	1	5.80	5.83	-1	238	-0.42%
2020/03/18	2	5.81	0	0.00	5.70	2	378	0.53%
2019/12/31	0	0.00	3	8.50	8.49	-3	363	-0.83%
2019/12/30	3	8.88	7	8.60	8.57	-4	351	-1.14%
2019/12/27	14	9.29	56	9.25	8.84	-42	336	-12.50%
2019/12/26	50	8.85	0	0.00	8.85	50	250	19.93%
2019/12/17	0	0.00	2	7.82	7.82	-2	211	-0.95%
2019/11/25	0	0.00	0.1	7.68	7.68	-0.1	191	-0.05%
2019/08/02	2	7.70	0	0.00	7.68	2	354	0.56%
2019/06/21	0	0.00	2	8.00	7.95	-2	1,785	-0.11%
2019/04/29	0	0.00	2	8.01	7.96	-2	1,485	-0.13%
2019/04/24	0	0.00	5	10.80	10.90	-5	1,276	-0.39%
2019/04/23	0	0.00	2	11.25	11.00	-2	1,258	-0.16%
2019/04/19	6	10.88	4	11.00	10.80	2	1,220	0.16%
2019/04/18	3	11.50	0	0.00	10.90	3	1,191	0.25%
2019/04/17	0	0.00	7	12.52	11.75	-7	1,118	-0.63%
2019/04/15	0	0.00	0.1	11.55	11.60	-0.1	935	-0.01%
2019/04/11	0	0.00	2	12.00	12.00	-2	874	-0.23%
2019/04/02	7	12.47	1	12.45	12.30	6	650	0.92%
2019/04/01	0	0.00	3	11.95	11.95	-3	443	-0.68%
2019/03/29	0	0.00	1	10.80	10.90	-1	340	-0.29%
2019/03/28	0	0.00	16	9.74	9.93	-16	162	-9.82%
2019/03/22	0	0.00	5	9.46	9.19	-5	98	-5.09%
2018/12/03	0	0.00	10	9.00	8.98	-10	104	-9.59%
2018/11/12	0	0.00	10	8.51	8.50	-10	106	-9.39%
2018/10/24	1	7.92	0	0.00	7.93	1	116	0.86%
2018/10/11	2	7.85	0	0.00	7.99	2	119	1.67%
2018/09/26	0	0.00	10	9.40	9.48	-10	130	-7.64%
2018/09/18	0	0.00	20	8.80	8.73	-20	126	-15.78%
2018/09/12	5	8.48	0	0.00	8.43	5	118	4.23%
2018/09/11	17	8.61	0	0.00	8.60	17	119	14.24%
2018/09/10	4	8.50	0	0.00	8.56	4	121	3.29%
2018/09/05	0	0.00	7	8.90	8.90	-7	122	-5.73%
2018/08/30	0	0.00	2	8.93	8.89	-2	125	-1.59%
2018/08/29	0	0.00	10	8.87	8.87	-10	134	-7.43%
2018/08/28	0	0.00	10	8.90	8.87	-10	135	-7.36%
2018/08/22	0	0.00	4	8.82	8.83	-4	142	-2.81%
2018/08/20	0	0.00	9	8.90	8.81	-9	151	-5.95%
2018/05/03	0	0.00	20	10.10	9.93	-20	268	-7.45%
2018/04/24	20	9.82	0	0.00	9.83	20	270	7.39%
2018/03/08	0	0.00	5	10.85	10.75	-5	375	-1.33%
2018/01/26	8	10.62	0	0.00	10.60	8	507	1.58%
2018/01/25	5	10.90	0	0.00	10.75	5	504	0.99%
2018/01/23	7	10.60	0	0.00	10.90	7	508	1.38%
2018/01/15	0	0.00	10	11.15	11.20	-10	599	-1.67%
2018/01/12	10	11.20	40	11.33	11.15	-30	593	-5.05%
2018/01/11	0	0.00	1	10.85	10.85	-1	545	-0.18%
2018/01/10	1	10.75	2	11.00	10.80	-1	542	-0.18%