盛達 (3027)-凱基-新莊券商分點個股進出

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

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

盛達 (3027)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊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	0	0.00	2	37.00	37.30	-2	555	-0.36%
2024/11/13	2	35.65	0	0.00	34.10	2	552	0.36%
2024/10/15	0	0.00	1	36.00	35.55	-1	717	-0.14%
2024/10/04	20	37.44	27	38.40	37.45	-7	750	-0.93%
2024/10/01	2	37.83	2	38.70	38.50	0	734	0.00%
2024/09/23	0	0.00	1	35.30	35.80	-1	989	-0.10%
2024/09/18	1	33.75	1	34.55	33.75	0	989	0.00%
2024/09/13	0	0.00	0.1	34.00	34.10	-0.1	999	-0.01%
2024/09/11	1	33.15	0	0.00	33.05	1	1,008	0.10%
2024/09/02	1	37.50	0	0.00	37.35	1	1,073	0.09%
2024/08/30	0	0.00	2	36.55	36.60	-2	1,077	-0.19%
2024/08/27	0	0.00	2	37.45	36.90	-2	1,144	-0.17%
2024/08/26	2	37.40	0	0.00	37.40	2	1,148	0.17%
2024/08/23	0	0.00	0	37.75	37.70	0	1,157	0.00%
2024/08/21	2	37.55	0	0.00	38.45	2	1,174	0.17%
2024/08/13	0	34.75	0	0.00	34.40	0	1,167	0.00%
2024/08/05	1	33.50	0	0.00	33.50	1	1,203	0.08%
2024/08/01	1	38.75	0	0.00	38.65	1	1,222	0.08%
2024/07/31	2	38.63	0	0.00	38.40	2	1,236	0.16%
2024/07/30	2	38.30	1	39.20	39.10	1	1,266	0.08%
2024/07/29	2	39.50	0	0.00	38.60	2	1,282	0.16%
2024/07/23	0	0.00	2	41.20	41.05	-2	1,334	-0.15%
2024/07/22	0	0.00	1	41.20	40.70	-1	1,365	-0.07%
2024/07/18	3	40.12	0	0.00	39.75	3	1,535	0.20%
2024/07/17	1	41.50	2	41.13	40.40	-1	1,637	-0.06%
2024/07/12	4	40.59	6	40.07	40.00	-2	2,298	-0.09%
2024/07/11	3	40.37	0	0.00	40.20	3	2,737	0.11%
2024/07/10	1	40.80	0	0.00	40.80	1	3,055	0.03%
2024/07/08	1	41.25	0	0.00	41.10	1	3,243	0.03%
2024/07/05	0	0.00	1	42.10	42.10	-1	3,257	-0.03%
2024/07/04	2	42.03	0	0.00	41.80	2	3,261	0.06%
2024/07/03	1	43.45	3	43.20	42.90	-2	3,250	-0.06%
2024/07/02	3	41.98	3.4	42.80	43.15	-0.4	3,170	-0.01%
2024/07/01	0	0.00	2.1	39.59	39.25	-2.1	3,073	-0.07%
2024/06/27	34	40.97	31	41.10	39.90	3	3,150	0.10%
2024/06/25	0	0.00	1	38.90	39.25	-1	3,201	-0.03%
2024/06/20	0	0.00	9	39.23	39.35	-9	3,394	-0.27%
2024/06/19	2	40.00	1	39.95	39.50	1	3,426	0.03%
2024/06/18	10	41.00	1	40.90	40.15	9	3,431	0.26%
2024/06/07	0	0.00	2	40.25	40.50	-2	3,453	-0.06%
2024/06/05	0	0.00	1	40.25	40.10	-1	3,488	-0.03%
2024/06/04	3	39.22	2	40.05	39.40	1	3,522	0.03%
2024/05/30	0	0.00	6	42.30	42.10	-6	3,635	-0.17%
2024/05/29	0	0.00	2	42.60	42.40	-2	3,670	-0.05%
2024/05/27	1	43.05	3	43.17	43.10	-2	3,765	-0.05%
2024/05/24	2	41.60	1	41.90	42.05	1	3,822	0.03%
2024/05/23	0	0.00	2	42.50	41.60	-2	3,933	-0.05%
2024/05/22	2	43.25	4	43.44	43.00	-2	3,945	-0.05%
2024/05/20	1	42.50	0	0.00	42.55	1	4,061	0.02%
2024/05/17	3	42.40	0	0.00	42.30	3	4,082	0.07%
2024/05/15	0	0.00	5	42.88	42.80	-5	4,115	-0.12%
2024/05/14	0	0.00	1	43.00	43.00	-1	4,142	-0.02%
2024/05/13	0	0.00	4	42.85	42.90	-4	4,135	-0.10%
2024/05/10	11	43.01	9	43.21	43.15	2	4,133	0.05%
2024/05/09	4	44.34	4	43.80	43.55	0	4,112	0.00%
2024/05/08	0	0.00	1	45.45	45.00	-1	4,090	-0.02%
2024/05/07	0	0.00	5	45.14	45.20	-5	4,074	-0.12%
2024/05/06	1	44.15	2	43.93	43.95	-1	4,050	-0.02%
2024/05/03	6	44.26	1	44.10	44.10	5	4,036	0.12%
2024/05/02	3	45.00	1	45.00	45.05	2	4,011	0.05%
2024/04/30	2	45.55	2	45.40	45.30	0	3,990	0.00%
2024/04/29	4.1	45.92	6	46.60	45.05	-1.9	3,970	-0.05%
2024/04/26	6	46.83	0	0.00	46.15	6	3,924	0.15%
2024/04/25	3	47.75	2	48.15	47.50	1	3,876	0.03%
2024/04/24	0	0.00	5	49.63	49.35	-5	3,827	-0.13%
2024/04/23	11	47.16	12	47.31	49.00	-1	3,667	-0.03%
2024/04/22	7	49.27	7	47.64	47.40	0	3,578	0.00%
2024/04/19	9	48.70	5	48.87	47.35	4	3,391	0.12%
2024/04/18	5	48.14	3	47.35	47.35	2	3,078	0.06%
2024/04/17	9	48.68	11	49.57	48.55	-2	2,948	-0.07%
2024/04/16	34	46.89	37	46.65	46.25	-3	2,505	-0.12%
2024/04/15	19	45.54	6	45.24	46.55	13	2,182	0.60%
2024/04/12	6	44.50	2	43.90	44.65	4	2,050	0.20%
2024/04/11	3	42.20	0	0.00	41.70	3	1,986	0.15%
2024/04/09	1	42.55	0	0.00	42.80	1	1,957	0.05%
2024/04/08	6	43.68	0	0.00	42.85	6	1,961	0.31%
2024/04/03	0	0.00	2	46.00	44.55	-2	1,924	-0.10%
2024/04/02	0	0.00	3	45.28	44.90	-3	1,924	-0.16%
2024/04/01	1	43.45	0	0.00	43.45	1	1,873	0.05%
2024/03/29	1	44.50	0	0.00	44.55	1	1,874	0.05%
2024/03/28	2	45.50	0	0.00	45.60	2	1,856	0.11%
2024/03/27	22	47.70	26	47.40	46.40	-4	1,809	-0.22%
2024/03/25	2	46.00	3	45.85	45.70	-1	1,650	-0.06%
2024/03/22	3	43.35	0	0.00	44.75	3	1,615	0.19%
2024/03/21	1	42.60	1	42.60	42.70	0	1,584	0.00%
2024/03/20	1	42.70	0	0.00	42.10	1	1,579	0.06%
2024/03/14	0	43.33	0	0.00	42.20	0	1,647	0.00%
2024/03/08	0	0.00	7	43.64	43.35	-7	1,654	-0.42%
2024/03/07	1	45.80	2	44.83	44.75	-1	1,621	-0.06%
2024/03/05	3	46.55	1	46.65	46.35	2	1,598	0.13%
2024/03/01	2	46.48	0	0.00	46.45	2	1,467	0.14%
2024/02/29	0	0.00	1	47.80	47.05	-1	1,441	-0.07%
2024/02/27	3	46.35	5	46.30	46.55	-2	1,369	-0.15%
2024/02/26	6	46.38	2	45.75	45.60	4	1,302	0.31%
2024/02/23	7	45.04	0	0.00	45.30	7	1,187	0.59%
2024/02/22	4	44.99	0	0.00	45.10	4	1,159	0.35%
2024/02/21	8	45.63	0	0.00	45.85	8	1,125	0.71%
2024/02/19	16	42.94	8	43.00	42.90	8	1,004	0.80%
2024/02/15	0	0.00	2	41.35	41.40	-2	969	-0.21%
2024/02/05	3	39.00	0	0.00	39.10	3	974	0.31%
2024/01/17	2	39.30	0	0.00	39.20	2	978	0.20%
2024/01/16	2	40.65	2	41.50	40.65	0	966	0.00%
2024/01/15	0	0.00	6	41.60	41.75	-6	951	-0.63%
2024/01/12	1	39.40	0	0.00	39.20	1	917	0.11%
2024/01/11	1	39.80	0	0.00	39.85	1	920	0.11%
2024/01/02	0	0.00	1	42.75	42.55	-1	953	-0.10%
2023/12/29	1	42.95	0	0.00	42.75	1	946	0.11%
2023/12/26	0	0.00	4	42.90	42.15	-4	914	-0.44%
2023/12/18	2	41.20	0	0.00	40.70	2	942	0.21%
2023/12/15	31	42.49	64	41.82	41.65	-33	946	-3.48%
2023/12/14	40	42.58	6	42.46	41.85	34	946	3.59%
2023/12/12	1	43.85	1	42.90	43.00	0	939	0.00%
2023/12/08	1	42.80	0	0.00	42.35	1	935	0.11%
2023/12/07	1	43.65	1	43.35	42.40	0	945	0.00%
2023/12/06	5	43.30	5	42.43	41.95	0	932	0.00%
2023/12/05	0	0.00	2	41.95	42.95	-2	911	-0.22%
2023/12/04	1	41.00	0	0.00	41.05	1	870	0.11%
2023/12/01	3	41.95	0	0.00	41.40	3	872	0.34%
2023/11/29	1	39.90	0	0.00	39.95	1	843	0.12%
2023/11/28	0	0.00	1	40.00	40.10	-1	842	-0.12%
2023/11/14	1	39.55	1	39.50	39.55	0	944	0.00%
2023/11/02	20	36.25	20	36.03	36.20	0	1,182	0.00%
2023/10/31	0	0.00	37	36.30	35.85	-37	1,391	-2.66%
2023/10/30	107	37.84	107	37.25	37.40	0	1,444	0.00%	大買/大賣/
2023/10/27	60	38.32	71	37.18	37.30	-11	1,478	-0.74%
2023/10/26	61	38.34	89	37.64	37.75	-28	1,514	-1.85%
2023/10/25	30	38.72	30	38.54	38.50	0	1,526	0.00%
2023/10/23	53	37.61	6	37.25	37.25	47	1,566	3.00%
2023/10/20	33	37.72	37	37.13	37.05	-4	1,606	-0.25%
2023/10/19	60	37.58	60	37.60	37.75	0	1,655	0.00%
2023/10/18	40	39.07	7	37.06	37.10	33	1,666	1.98%
2023/10/17	30	40.23	30	38.11	38.60	0	1,661	0.00%
2023/10/16	33	40.01	33	39.82	39.80	0	1,696	0.00%
2023/10/12	25	40.78	25	40.57	40.55	0	1,982	0.00%
2023/10/11	40.1	40.87	40	40.35	40.30	0.1	2,023	0.00%
2023/10/06	9	42.30	9	41.79	41.75	0	2,072	0.00%
2023/10/03	20	42.50	21	41.85	41.75	-1	2,381	-0.04%
2023/09/28	12	42.36	12	42.05	42.25	0	2,571	0.00%
2023/09/27	20	42.25	21	42.07	42.15	-1	2,776	-0.04%
2023/09/26	35	42.26	35	42.06	42.10	0	2,867	0.00%
2023/09/15	40	42.85	42	42.21	42.15	-2	3,977	-0.05%
2023/09/14	1	42.85	0	0.00	42.65	1	4,076	0.02%
2023/09/13	0	0.00	1	41.45	41.35	-1	4,154	-0.02%
2023/09/12	18	41.50	20	40.91	40.90	-2	4,321	-0.05%
2023/09/08	27	42.00	27	42.02	42.20	0	4,490	0.00%
2023/09/07	0	0.00	2	42.00	41.80	-2	4,742	-0.04%
2023/09/04	0.1	41.50	0	0.00	41.05	0.1	5,927	0.00%
2023/09/01	20	42.15	21	42.01	41.90	-1	6,450	-0.02%
2023/08/31	20	42.00	20	42.00	42.05	0	6,523	0.00%
2023/08/30	16	41.33	16	42.10	42.20	0	6,553	0.00%
2023/08/28	3	41.75	0	0.00	40.90	3	6,622	0.05%
2023/08/25	0	0.00	1	42.95	42.55	-1	6,607	-0.02%
2023/08/24	1	42.55	0	0.00	42.45	1	6,616	0.02%
2023/08/23	2.2	43.40	0	0.00	42.80	2.2	6,624	0.03%
2023/08/18	27	46.25	27	45.33	45.35	0	6,671	0.00%
2023/08/17	1	43.95	1	45.60	45.85	0	6,677	0.00%
2023/08/11	65	45.36	64	43.85	43.80	1	6,731	0.01%
2023/08/08	0	0.00	1	47.75	47.15	-1	6,750	-0.01%
2023/08/07	11	50.82	11	51.02	51.50	0	6,697	0.00%
2023/08/04	2	49.70	2	50.30	50.30	0	6,660	0.00%
2023/08/02	3	48.33	0	0.00	46.25	3	6,868	0.04%
2023/08/01	0	0.00	3	48.80	49.05	-3	6,836	-0.04%
2023/07/31	1	48.00	0	0.00	47.70	1	6,823	0.01%
2023/07/28	0	0.00	1	47.60	47.65	-1	6,811	-0.01%
2023/07/26	0	0.00	1	46.60	46.25	-1	6,882	-0.01%
2023/07/25	32	46.11	36	46.30	46.35	-4	6,893	-0.06%
2023/07/24	37	48.25	32	46.13	46.10	5	6,906	0.07%
2023/07/21	40	48.33	41	48.64	48.95	-1	6,910	-0.01%
2023/07/20	30	49.05	31	48.51	48.45	-1	6,972	-0.01%
2023/07/19	30	49.48	29	48.69	48.50	1	6,991	0.01%
2023/07/18	10	50.47	4	49.28	49.10	6	7,064	0.08%
2023/07/17	11	51.62	11	51.82	52.50	0	7,043	0.00%
2023/07/14	2	48.85	0	0.00	48.65	2	6,975	0.03%
2023/07/13	15	48.51	18	48.88	48.30	-3	7,039	-0.04%
2023/07/12	7	48.96	3	49.82	48.30	4	7,101	0.06%
2023/07/11	3	50.53	6	49.90	49.60	-3	7,190	-0.04%
2023/07/10	9	51.41	9	50.59	50.10	0	7,562	0.00%
2023/07/07	6	52.95	4	53.30	52.80	2	7,906	0.03%
2023/07/06	9	54.48	7	54.07	53.90	2	7,947	0.03%
2023/07/05	27	56.14	25	56.26	56.20	2	7,914	0.03%
2023/07/04	17	55.39	15	55.30	55.50	2	7,863	0.03%
2023/07/03	70	55.00	70	55.82	55.30	0	7,827	0.00%
2023/06/30	5	53.98	5	54.10	54.80	0	7,702	0.00%
2023/06/29	20	53.87	20	52.70	54.00	0	7,626	0.00%
2023/06/28	1	52.50	0	0.00	51.20	1	7,506	0.01%
2023/06/27	22	50.94	26	50.85	50.80	-4	7,528	-0.05%
2023/06/26	11	53.72	8	52.80	52.10	3	7,474	0.04%
2023/06/21	13	54.48	20	54.95	53.10	-7	7,485	-0.09%
2023/06/20	5	52.30	4	51.95	52.10	1	7,217	0.01%
2023/06/19	8	51.55	9	51.23	51.60	-1	7,325	-0.01%
2023/06/16	34	51.02	29	52.18	50.30	5	7,552	0.07%
2023/06/14	4	51.38	2	51.00	51.10	2	8,305	0.02%
2023/06/13	26	50.33	25	51.93	51.70	1	8,705	0.01%
2023/06/12	33	50.13	35	50.48	50.00	-2	8,992	-0.02%
2023/06/09	6	48.86	3	50.37	50.30	3	8,648	0.03%
2023/06/08	20	47.61	23	47.09	47.00	-3	8,358	-0.04%
2023/06/07	36	47.21	38	47.24	47.35	-2	8,240	-0.02%
2023/06/06	2	46.50	4	46.50	46.50	-2	7,867	-0.03%
2023/06/05	6	42.19	6	42.50	42.30	0	7,948	0.00%
2023/06/02	5	41.67	1	41.80	41.80	4	8,028	0.05%
2023/06/01	7	40.00	37	40.72	40.80	-30	8,148	-0.37%
2023/05/31	30	40.10	2	39.85	39.85	28	8,317	0.34%
2023/05/30	2	39.70	0	0.00	39.85	2	8,707	0.02%
2023/05/26	1	40.50	0	0.00	39.55	1	9,011	0.01%
2023/05/24	1	42.10	0	0.00	41.90	1	9,661	0.01%
2023/05/23	0	0.00	1	42.05	42.40	-1	10,193	-0.01%
2023/05/19	24	41.38	26	40.73	40.60	-2	10,681	-0.02%
2023/05/18	3	41.35	30	41.39	41.30	-27	10,949	-0.25%
2023/05/17	3	40.93	4	40.91	40.90	-1	11,224	-0.01%
2023/05/16	33	41.20	3	40.95	40.95	30	11,282	0.27%
2023/05/15	20	42.15	20	41.13	41.20	0	11,383	0.00%
2023/05/12	20	41.90	20	42.15	42.20	0	11,554	0.00%
2023/05/11	6	42.40	9	41.77	41.70	-3	11,677	-0.03%
2023/05/10	1	43.50	1	43.55	43.55	0	11,757	0.00%
2023/05/09	15	46.19	10	46.47	44.90	5	11,756	0.04%
2023/05/08	16	44.15	16	44.14	44.35	0	11,527	0.00%
2023/05/05	0	0.00	1	43.70	43.70	-1	11,622	-0.01%
2023/05/04	20	43.65	21	44.00	44.30	-1	11,743	-0.01%
2023/05/03	1	44.00	0	0.00	43.50	1	11,950	0.01%
2023/05/02	4	43.55	35	43.87	44.45	-31	12,344	-0.25%
2023/04/28	24	42.50	0	0.00	42.50	24	12,607	0.19%
2023/04/27	0	0.00	5	42.17	41.85	-5	12,749	-0.04%
2023/04/26	8	41.34	1	41.45	41.60	7	12,781	0.05%
2023/04/25	3	43.73	2	43.55	42.25	1	12,856	0.01%
2023/04/24	1	44.40	0	0.00	44.55	1	12,831	0.01%
2023/04/21	8	44.16	9	44.07	43.60	-1	12,990	-0.01%
2023/04/20	11	47.12	10	46.40	46.15	1	13,054	0.01%
2023/04/19	33	48.28	31	48.21	48.30	2	13,098	0.02%
2023/04/18	30	48.48	34	48.13	48.10	-4	13,164	-0.03%
2023/04/17	4	48.60	1	49.30	48.00	3	13,312	0.02%
2023/04/14	7	48.67	6	48.10	48.10	1	13,750	0.01%
2023/04/13	52	50.33	49	49.61	49.00	3	13,755	0.02%
2023/04/12	16	48.93	19	48.93	50.60	-3	13,382	-0.02%
2023/04/11	5	46.72	5	46.83	46.75	0	12,957	0.00%
2023/04/10	6	47.32	6	47.66	47.65	0	12,977	0.00%
2023/04/07	2	46.58	5	47.42	47.20	-3	13,058	-0.02%
2023/04/06	1	46.75	1	46.75	46.25	0	13,022	0.00%
2023/03/31	3	46.00	3	46.15	46.00	0	13,146	0.00%
2023/03/30	2	45.48	2	45.85	45.85	0	13,225	0.00%
2023/03/29	3	46.57	0	0.00	45.35	3	13,310	0.02%
2023/03/28	7	45.38	6.6	46.09	46.15	0.4	13,502	0.00%
2023/03/27	13	46.05	13	45.98	45.75	0	13,565	0.00%
2023/03/24	15	46.11	11	45.65	45.50	4	13,746	0.03%
2023/03/23	17	47.14	12	46.70	46.70	5	14,235	0.04%
2023/03/22	10	47.63	14	47.91	47.70	-4	14,548	-0.03%
2023/03/21	32.6	47.93	32	47.26	47.35	0.6	14,637	0.00%
2023/03/20	67	46.99	65	47.79	47.70	2	14,422	0.01%
2023/03/17	20	44.93	20	45.49	45.55	0	14,151	0.00%
2023/03/16	30	44.49	27	43.77	43.15	3	13,864	0.02%
2023/03/15	13	45.63	17	45.33	44.80	-4	13,872	-0.03%
2023/03/14	28	42.65	27	42.98	42.90	1	13,523	0.01%
2023/03/13	16	42.28	17	42.91	43.00	-1	13,860	-0.01%
2023/03/10	8	43.82	8	43.82	43.75	0	14,225	0.00%
2023/03/09	30	44.76	28	43.57	43.45	2	14,343	0.01%
2023/03/08	26	45.25	26	45.31	45.20	0	14,704	0.00%
2023/03/07	30	45.42	28	45.40	45.35	2	14,953	0.01%
2023/03/06	23	43.91	26	45.07	45.35	-3	15,024	-0.02%
2023/03/03	20	43.43	23	43.90	43.85	-3	14,898	-0.02%
2023/03/02	33	44.07	26	42.98	42.85	7	14,781	0.05%
2023/03/01	6	43.03	6	43.60	43.60	0	14,420	0.00%
2023/02/24	13	42.85	13	42.98	42.90	0	14,315	0.00%
2023/02/23	14	43.02	13	43.14	43.10	1	14,202	0.01%
2023/02/22	13	42.46	16	43.11	43.30	-3	14,043	-0.02%
2023/02/21	16	43.09	19	42.32	41.75	-3	13,598	-0.02%
2023/02/20	26	40.90	24	40.94	41.40	2	13,096	0.02%
2023/02/17	9	39.41	7	39.90	39.90	2	12,905	0.02%
2023/02/16	11	39.47	13	40.22	40.50	-2	12,807	-0.02%
2023/02/15	16	38.54	18	38.71	38.80	-2	12,600	-0.02%
2023/02/14	11	36.91	11	37.05	37.00	0	12,422	0.00%
2023/02/13	13	36.70	11.5	36.56	36.50	1.5	12,420	0.01%
2023/02/10	13	39.25	13	38.77	38.55	0	12,564	0.00%
2023/02/09	6	38.03	11	38.83	38.60	-5	12,748	-0.04%
2023/02/08	22	39.35	25.2	38.55	38.50	-3.2	12,811	-0.03%
2023/02/07	2	39.35	2	39.60	39.60	0	12,781	0.00%
2023/02/06	4	38.84	7	39.06	39.25	-3	12,779	-0.02%
2023/02/03	16	39.22	13	38.50	38.50	3	12,727	0.02%
2023/02/02	19	39.53	16	39.94	39.90	3	12,609	0.02%
2023/02/01	31	40.17	22	39.92	39.85	9	12,472	0.07%
2023/01/31	15.7	40.37	15	41.04	41.20	0.7	12,257	0.01%
2023/01/30	5	37.78	6	38.90	39.10	-1	11,844	-0.01%
2023/01/17	9	36.45	9	36.29	36.40	0	11,549	0.00%
2023/01/16	5	34.24	12	34.38	34.60	-7	11,418	-0.06%
2023/01/13	31	35.45	31	34.47	34.35	0	11,423	0.00%
2023/01/12	7	36.29	8	36.22	36.15	-1	11,390	-0.01%
2023/01/11	36	36.62	34	36.40	36.20	2	11,389	0.02%
2023/01/10	17	37.13	19	37.08	37.00	-2	11,213	-0.02%
2023/01/09	4	37.13	4	37.28	37.45	0	11,059	0.00%
2023/01/06	13	35.91	12	36.60	36.75	1	10,943	0.01%
2023/01/05	24	36.75	17	36.38	36.30	7	10,843	0.06%
2023/01/04	12	37.03	20	37.14	37.20	-8	10,622	-0.08%
2023/01/03	3	34.98	5	35.05	35.10	-2	10,104	-0.02%
2022/12/30	13	33.92	12	33.55	33.45	1	9,948	0.01%
2022/12/29	6	34.03	5	34.47	34.35	1	9,931	0.01%
2022/12/28	6	35.57	4	35.08	35.00	2	9,959	0.02%
2022/12/27	13	36.40	7	36.74	36.70	6	9,988	0.06%
2022/12/26	7	35.54	7	36.21	36.15	0	9,992	0.00%
2022/12/23	10	35.79	12	35.88	36.05	-2	9,966	-0.02%
2022/12/22	11	34.11	10	34.31	34.50	1	9,874	0.01%
2022/12/21	14	34.41	13	33.82	33.80	1	9,800	0.01%
2022/12/20	26	35.70	25	34.20	34.20	1	9,769	0.01%
2022/12/19	18	36.81	18	36.12	35.90	0	9,585	0.00%
2022/12/16	25	37.56	26	37.15	37.00	-1	9,527	-0.01%
2022/12/15	31	38.55	25	38.99	39.00	6	9,295	0.06%
2022/12/14	9	35.72	23	36.30	37.75	-14	8,711	-0.16%
2022/12/13	30	34.81	30	34.74	34.35	0	8,350	0.00%
2022/12/12	18	34.32	16	34.17	34.10	2	8,104	0.02%
2022/12/09	14	33.57	12	34.33	34.80	2	8,101	0.02%
2022/12/08	7	33.98	7	34.71	34.80	0	7,933	0.00%
2022/12/07	21	34.64	22	34.63	34.45	-1	8,029	-0.01%
2022/12/06	12	34.39	17	34.21	33.90	-5	7,813	-0.06%
2022/12/05	17	33.62	9	34.60	35.00	8	7,827	0.10%
2022/12/02	12	33.08	11	33.79	34.40	1	7,489	0.01%
2022/12/01	13	31.93	12	32.47	33.25	1	6,982	0.01%
2022/11/30	15	30.96	25	30.74	30.25	-10	6,673	-0.15%
2022/11/29	45	28.36	35	29.19	29.25	10	6,178	0.16%
2022/11/28	3	27.77	5	27.60	27.70	-2	5,838	-0.03%
2022/11/25	1	26.00	0	0.00	25.75	1	5,729	0.02%
2022/11/24	16	26.17	17	26.29	26.20	-1	5,671	-0.02%
2022/11/23	0	0.00	2	26.00	26.00	-2	5,621	-0.04%
2022/11/22	0	0.00	1	25.00	25.40	-1	5,610	-0.02%
2022/11/21	6	25.63	3	25.75	25.55	3	5,635	0.05%
2022/11/18	4	25.43	0	0.00	25.30	4	5,555	0.07%
2022/11/17	3	25.23	6	25.23	25.25	-3	5,490	-0.05%
2022/11/16	3	24.95	5	24.74	24.60	-2	5,432	-0.04%
2022/11/15	21	25.13	20.3	25.93	24.80	0.7	5,401	0.01%
2022/11/14	1	25.85	1	26.10	26.35	0	5,315	0.00%
2022/11/11	3	26.18	4	25.41	25.35	-1	5,212	-0.02%
2022/11/10	5	26.32	5	25.72	25.85	0	5,116	0.00%
2022/11/08	4.3	27.02	5	27.19	26.50	-0.7	4,905	-0.01%
2022/11/07	17	27.22	11	26.65	26.65	6	4,624	0.13%
2022/11/04	10	25.65	12	25.93	26.65	-2	4,221	-0.05%
2022/11/02	0	0.00	2	24.05	24.25	-2	3,901	-0.05%
2022/10/24	1	23.80	1	22.90	22.90	0	3,705	0.00%
2022/10/21	4	23.90	1	23.65	23.55	3	3,658	0.08%
2022/10/20	1	23.60	1	23.45	23.55	0	3,562	0.00%
2022/10/17	1	22.50	1	21.60	22.50	0	3,372	0.00%
2022/10/12	3	22.30	3	22.18	22.30	0	3,236	0.00%
2022/10/06	0	0.00	3	25.95	25.75	-3	3,112	-0.10%
2022/10/05	11	25.35	10	25.76	25.30	1	3,038	0.03%
2022/10/04	19	25.90	19	25.69	26.00	0	2,936	0.00%
2022/10/03	0	0.00	1	25.45	25.40	-1	2,770	-0.04%
2022/09/30	0	0.00	2	24.18	24.00	-2	2,588	-0.08%
2022/09/29	3	22.95	3	23.30	23.05	0	2,491	0.00%
2022/09/28	1	21.55	0	0.00	21.20	1	2,397	0.04%
2022/09/27	1	23.45	0	0.00	23.45	1	2,338	0.04%
2022/09/26	1	25.35	4	25.50	25.00	-3	2,244	-0.13%
2022/09/23	3	24.60	1	25.05	25.45	2	2,179	0.09%
2022/09/22	3	24.38	1	24.55	24.55	2	2,076	0.10%
2022/09/21	6	24.92	6	24.30	24.30	0	2,035	0.00%
2022/09/20	5	24.80	5	25.40	25.50	0	1,990	0.00%
2022/09/16	19	26.29	19	26.02	26.40	0	1,861	0.00%
2022/09/15	8	27.48	8	27.21	27.15	0	1,727	0.00%
2022/09/14	6	26.17	6	27.39	27.95	0	1,591	0.00%
2022/09/13	3	26.08	4	26.19	26.60	-1	1,314	-0.08%
2022/09/12	26	24.45	25	25.09	24.40	1	1,015	0.10%
2022/09/07	0	0.00	5	21.55	21.75	-5	713	-0.70%
2022/09/05	5	23.36	8	23.30	22.70	-3	668	-0.45%
2022/09/02	18	23.41	12	23.38	23.30	6	643	0.93%
2022/09/01	2	22.43	0	0.00	22.40	2	571	0.35%
2022/08/26	0	0.00	1	21.25	21.35	-1	422	-0.24%
2022/08/23	1	19.15	0	0.00	19.15	1	332	0.30%
2022/08/15	0	0.00	1	17.50	17.60	-1	249	-0.40%
2022/08/08	1	18.75	0	0.00	18.75	1	326	0.31%
2022/08/01	0	0.00	9	19.13	19.40	-9	343	-2.62%
2022/07/07	0	0.00	1	17.55	17.55	-1	383	-0.26%
2022/06/21	0	0.00	1	17.55	17.60	-1	383	-0.26%
2022/06/06	2	19.15	0	0.00	19.05	2	411	0.49%
2022/05/30	2	19.33	0	0.00	19.40	2	431	0.46%
2022/05/27	1	19.35	0	0.00	19.25	1	434	0.23%
2022/05/26	2	19.45	0	0.00	19.35	2	438	0.46%
2022/05/25	1	19.45	5	20.10	19.75	-4	437	-0.91%
2022/05/24	2	19.83	0	0.00	19.55	2	438	0.46%
2022/05/23	1	19.85	0	0.00	19.90	1	434	0.23%
2022/05/20	3	20.12	1	20.85	19.95	2	434	0.46%
2022/05/19	2	19.68	1	20.10	20.40	1	424	0.24%
2022/05/18	2	19.78	8	19.70	19.95	-6	414	-1.45%
2022/05/17	6	18.67	6	19.58	18.75	0	377	0.00%
2022/04/29	2	18.55	0	0.00	18.30	2	420	0.48%
2022/04/28	1	19.15	1	19.65	19.20	0	410	0.00%
2022/04/27	1	19.40	0	0.00	18.95	1	409	0.24%
2022/04/25	1	19.35	0	0.00	19.40	1	410	0.24%
2022/04/18	1	20.50	0	0.00	20.40	1	443	0.23%
2022/04/12	1	20.75	0	0.00	20.80	1	467	0.21%
2022/04/08	1	21.20	0	0.00	21.25	1	479	0.21%
2022/04/01	1	21.90	0	0.00	21.80	1	486	0.21%
2022/03/22	0	0.00	5	21.78	21.80	-5	510	-0.98%
2022/03/16	1	20.80	0	0.00	20.90	1	533	0.19%
2022/03/15	1	21.10	0	0.00	21.00	1	530	0.19%
2022/03/14	1	21.15	0	0.00	21.40	1	530	0.19%
2022/03/07	1	22.55	0	0.00	22.00	1	538	0.19%
2022/03/04	1	22.95	1	23.30	22.95	0	540	0.00%
2022/03/03	1	23.05	4	23.26	23.05	-3	557	-0.54%
2022/02/24	1	22.70	0	0.00	21.95	1	609	0.16%
2022/02/22	1	22.60	0	0.00	22.80	1	623	0.16%
2022/02/21	1	23.05	0	0.00	23.20	1	641	0.16%
2022/02/17	1	23.10	0	0.00	23.05	1	730	0.14%
2022/02/16	0	0.00	3	23.35	23.35	-3	760	-0.39%
2022/02/15	2	22.98	0	0.00	22.95	2	762	0.26%
2022/02/14	1	22.65	0	0.00	23.45	1	752	0.13%
2022/02/10	0	0.00	11	23.11	23.05	-11	772	-1.42%
2022/02/09	0	0.00	14	22.80	22.85	-14	774	-1.81%
2022/02/08	2	22.13	4	22.15	22.10	-2	775	-0.26%
2022/01/24	1	20.80	0	0.00	21.05	1	862	0.12%
2022/01/20	2	21.78	0	0.00	21.75	2	960	0.21%
2022/01/19	1	21.80	0	0.00	21.75	1	963	0.10%
2022/01/17	1	21.85	0	0.00	22.40	1	956	0.10%
2022/01/14	1	21.60	0	0.00	21.60	1	950	0.11%
2022/01/13	0	0.00	1	22.15	22.00	-1	949	-0.11%
2022/01/12	4	21.90	0	0.00	21.95	4	949	0.42%
2022/01/11	10	22.18	10	22.57	21.90	0	943	0.00%
2022/01/10	1	21.20	0	0.00	21.30	1	920	0.11%
2022/01/07	3	21.57	0	0.00	21.45	3	918	0.33%
2022/01/05	3	22.05	0	0.00	22.10	3	913	0.33%
2022/01/04	5	22.32	0	0.00	22.30	5	915	0.55%
2022/01/03	2	22.30	1	23.05	22.35	1	918	0.11%
2021/12/30	0	22.65	6	22.72	22.80	-6	910	-0.65%
2021/12/29	1	22.40	0	0.00	22.30	1	913	0.11%
2021/12/28	5	22.49	10	22.87	22.35	-5	918	-0.54%
2021/12/27	0	0.00	13	22.80	22.70	-13	917	-1.42%
2021/12/24	8	22.55	0	0.00	22.20	8	921	0.86%
2021/12/23	5	22.47	1	22.50	22.40	4	920	0.43%
2021/12/22	0	0.00	2	22.48	22.30	-2	930	-0.22%
2021/12/21	2	22.03	1	22.30	22.35	1	940	0.11%
2021/12/20	1	22.20	0	0.00	22.15	1	943	0.11%
2021/12/17	1	22.10	0	0.00	22.10	1	942	0.11%
2021/12/14	1	22.00	0	0.00	21.95	1	979	0.10%
2021/12/13	1	22.35	0	0.00	22.40	1	986	0.10%
2021/12/10	2	22.45	0	0.00	22.50	2	999	0.20%
2021/12/06	1	23.05	0	0.00	23.05	1	1,005	0.10%
2021/12/02	2	23.05	0	0.00	22.95	2	1,014	0.20%
2021/12/01	5	23.17	1	23.35	23.45	4	1,003	0.40%
2021/11/30	1	23.70	0	0.00	23.35	1	995	0.10%
2021/11/26	2	24.88	0	0.00	24.20	2	981	0.20%
2021/11/24	0	0.00	5	25.75	26.20	-5	955	-0.52%
2021/11/23	3	25.03	4	25.53	25.30	-1	937	-0.11%
2021/11/19	4	24.90	0	0.00	24.80	4	933	0.43%
2021/11/18	2	25.83	0	0.00	25.40	2	923	0.22%
2021/11/17	1	26.00	0	0.00	26.10	1	909	0.11%
2021/11/16	3	25.93	105	26.00	26.95	-102	875	-11.65%	大賣/鉅額交易
2021/11/15	0	0.00	71	25.06	25.10	-71	821	-8.64%
2021/11/12	1	24.20	0	0.00	24.10	1	796	0.13%
2021/11/11	2	24.53	1	25.75	24.25	1	790	0.13%
2021/11/10	13	24.97	0	0.00	24.85	13	784	1.66%
2021/11/09	88	25.00	0	0.00	25.00	88	783	11.23%
2021/11/08	0	0.00	5	24.35	24.45	-5	762	-0.66%
2021/11/03	7	24.43	7	24.00	23.90	0	749	0.00%
2021/10/26	0	0.00	1	21.75	21.55	-1	640	-0.16%
2021/10/25	1	21.10	1	21.35	21.50	0	650	0.00%
2021/10/22	1	21.30	0	0.00	21.25	1	685	0.15%
2021/10/20	0	0.00	1	21.90	21.60	-1	735	-0.14%
2021/10/19	1	21.30	4	21.76	21.70	-3	753	-0.40%
2021/10/18	1	21.20	0	0.00	21.10	1	774	0.13%
2021/10/15	0	0.00	2	20.98	21.25	-2	800	-0.25%
2021/10/14	3	20.77	2	20.85	20.80	1	849	0.12%
2021/10/13	1	21.00	1	21.90	21.10	0	993	0.00%
2021/10/12	2	22.20	1	21.55	21.75	1	1,030	0.10%
2021/10/08	1	22.10	3	22.60	22.85	-2	1,054	-0.19%
2021/10/07	0	0.00	1	22.00	22.15	-1	1,228	-0.08%
2021/10/05	1	21.40	0	0.00	22.20	1	1,435	0.07%
2021/10/04	1	22.60	0	0.00	22.00	1	1,441	0.07%
2021/10/01	1	23.60	2	22.95	22.80	-1	1,442	-0.07%
2021/09/30	0	0.00	2	23.90	24.00	-2	1,441	-0.14%
2021/09/29	1	23.50	1	24.15	23.90	0	1,453	0.00%
2021/09/28	1	24.45	0	0.00	24.10	1	1,460	0.07%
2021/09/23	5	24.05	0	0.00	24.50	5	1,543	0.32%
2021/09/22	0	0.00	2	24.28	24.05	-2	1,539	-0.13%
2021/09/17	1	23.65	0	0.00	24.05	1	1,537	0.07%
2021/09/16	6	23.97	5	24.11	23.85	1	1,540	0.06%
2021/09/15	50	24.00	0	0.00	24.00	50	1,537	3.25%
2021/09/14	0	0.00	4	23.25	23.10	-4	1,534	-0.26%
2021/09/13	0	0.00	2	23.00	22.95	-2	1,537	-0.13%
2021/09/10	2	22.23	0	0.00	22.00	2	1,556	0.13%
2021/09/01	3	23.25	1	23.50	23.25	2	1,633	0.12%
2021/08/31	2	22.88	0	0.00	23.00	2	1,634	0.12%
2021/08/30	0	0.00	1	23.20	22.90	-1	1,655	-0.06%
2021/08/27	1	22.40	1	22.95	22.60	0	1,663	0.00%
2021/08/26	1	22.25	0	0.00	22.50	1	1,672	0.06%
2021/08/25	0	0.00	23	22.20	22.50	-23	1,687	-1.36%
2021/08/24	2	21.20	6	21.27	21.30	-4	1,698	-0.24%
2021/08/23	3	21.35	5	21.42	21.40	-2	1,714	-0.12%
2021/08/20	1	20.00	1	20.35	20.15	0	1,725	0.00%
2021/08/19	3	20.15	1	20.70	20.15	2	1,740	0.11%
2021/08/18	2	19.60	5	20.56	21.10	-3	1,810	-0.17%
2021/08/17	2	20.00	2	20.45	19.85	0	1,825	0.00%
2021/08/16	4	21.13	0	0.00	20.10	4	1,889	0.21%
2021/08/13	4	22.08	0	0.00	21.25	4	1,926	0.21%
2021/08/12	2	22.23	5	22.41	22.30	-3	1,961	-0.15%
2021/08/11	2	22.88	2	23.15	22.25	0	1,989	0.00%
2021/08/10	2	22.80	6	23.25	22.80	-4	2,010	-0.20%
2021/08/09	4	22.80	0	0.00	22.60	4	2,041	0.20%
2021/08/06	4	23.39	0	0.00	23.00	4	2,066	0.19%
2021/08/04	0	0.00	9	23.89	23.80	-9	2,151	-0.42%
2021/08/03	0	0.00	2	23.50	23.15	-2	2,189	-0.09%
2021/08/02	5	22.95	0	0.00	23.00	5	2,203	0.23%
2021/07/30	7	23.24	1	24.00	23.00	6	2,233	0.27%
2021/07/29	0	0.00	3	23.58	23.50	-3	2,276	-0.13%
2021/07/28	3	22.75	9	23.33	23.45	-6	2,301	-0.26%
2021/07/27	2	24.88	0	0.00	24.10	2	2,342	0.09%
2021/07/26	4	25.30	0	0.00	25.05	4	2,394	0.17%
2021/07/23	3	25.45	7	25.97	25.35	-4	2,409	-0.17%
2021/07/22	1	25.45	1	25.90	25.70	0	2,416	0.00%
2021/07/21	7	26.01	4	25.43	25.10	3	2,424	0.12%
2021/07/20	6	25.93	0	0.00	25.65	6	2,421	0.25%
2021/07/19	0	0.00	15	27.41	26.50	-15	2,415	-0.62%
2021/07/16	1	25.50	2	25.95	25.50	-1	2,374	-0.04%
2021/07/15	3	25.23	2	25.55	25.50	1	2,398	0.04%
2021/06/30	10	23.80	0	0.00	24.00	10	3,792	0.26%
2021/06/29	0	0.00	5	23.30	22.95	-5	3,980	-0.13%
2021/06/18	2	23.35	0	0.00	22.65	2	4,223	0.05%
2021/06/17	1	23.15	0	0.00	23.40	1	4,346	0.02%
2021/06/16	1	23.35	2	23.95	23.15	-1	4,464	-0.02%
2021/06/15	1	22.75	0	0.00	22.80	1	4,511	0.02%
2021/05/11	0	0.00	1	24.20	24.15	-1	4,571	-0.02%
2021/05/06	7	27.11	5	26.60	26.20	2	4,480	0.04%
2021/04/29	0	29.55	1	29.40	29.75	-1	4,254	-0.02%
2021/04/28	0	0.00	1	30.50	30.30	-1	4,224	-0.02%
2021/04/27	0	0.00	1.1	30.96	30.30	-1.1	4,215	-0.03%
2021/04/22	5	31.00	1	32.05	30.65	4	4,187	0.10%
2021/04/16	31	33.48	31	32.96	33.30	0	3,999	0.00%
2021/04/15	40	33.39	50	33.12	33.05	-10	3,971	-0.25%
2021/04/14	1	33.20	0	0.00	32.05	1	3,856	0.03%
2021/04/12	2	34.05	2	34.30	33.65	0	3,692	0.00%
2021/04/09	5	33.97	24	32.83	33.15	-19	3,596	-0.53%
2021/04/08	2	31.20	5	31.00	31.40	-3	3,318	-0.09%
2021/04/07	7	31.19	0	0.00	30.80	7	3,286	0.21%
2021/04/06	37	29.09	6	29.68	31.45	31	3,194	0.97%
2021/04/01	15	28.96	14	29.40	29.45	1	2,550	0.04%
2021/03/30	3	24.40	5	24.58	24.40	-2	2,664	-0.08%
2021/03/22	1	24.20	1	23.45	23.70	0	2,722	0.00%
2021/03/19	0	0.00	3	24.30	22.70	-3	2,605	-0.12%
2021/03/03	0	0.00	1	22.50	22.10	-1	2,416	-0.04%
2021/02/25	0	0.00	1	21.75	21.70	-1	2,521	-0.04%
2021/02/23	0	0.00	1	21.60	21.60	-1	2,505	-0.04%
2021/01/21	1	17.50	0	0.00	17.35	1	2,799	0.04%
2021/01/08	1	19.90	0	0.00	20.00	1	3,358	0.03%
2021/01/07	1	20.15	0	0.00	20.15	1	3,825	0.03%
2021/01/06	0	0.00	2	20.45	20.10	-2	4,040	-0.05%
2021/01/04	0	0.00	1	21.10	21.10	-1	4,086	-0.02%
2020/12/29	1	21.60	1	21.70	21.50	0	4,472	0.00%
2020/12/25	9	23.80	1	22.35	22.00	8	4,422	0.18%
2020/12/24	5	22.55	1	22.10	23.25	4	4,198	0.10%
2020/12/23	1	21.10	3	21.18	21.15	-2	4,109	-0.05%
2020/12/21	0	0.00	1	21.60	21.60	-1	4,622	-0.02%
2020/12/16	0	0.00	1	21.45	21.45	-1	4,938	-0.02%
2020/12/14	1	21.35	1	21.50	21.00	0	4,891	0.00%
2020/12/08	4	20.80	0	0.00	21.40	4	4,899	0.08%
2020/12/07	1	20.45	0	0.00	20.50	1	4,931	0.02%
2020/12/01	0	0.00	6	20.47	20.60	-6	5,070	-0.12%
2020/11/27	2	21.50	0	0.00	21.35	2	5,310	0.04%
2020/11/26	2	21.30	3	21.30	21.45	-1	5,496	-0.02%
2020/11/25	2	21.80	1	21.50	21.35	1	5,639	0.02%
2020/11/24	12	21.53	4	21.46	21.55	8	5,691	0.14%
2020/11/20	0	0.00	2	19.90	19.95	-2	5,759	-0.03%
2020/11/19	2	19.75	0	0.00	19.65	2	5,808	0.03%
2020/11/18	2	19.75	1	19.65	19.70	1	5,892	0.02%
2020/11/17	0	0.00	1	19.70	19.60	-1	5,950	-0.02%
2020/11/13	1	19.60	0	0.00	20.25	1	6,030	0.02%
2020/11/11	0	0.00	1	20.20	20.20	-1	6,112	-0.02%
2020/11/10	0	0.00	6	20.83	20.65	-6	6,169	-0.10%
2020/11/09	0	0.00	3	21.43	21.60	-3	6,299	-0.05%
2020/11/05	1	21.25	0	0.00	21.30	1	6,815	0.01%
2020/11/03	6	21.08	4	21.11	21.15	2	6,816	0.03%
2020/10/30	0	0.00	3	22.00	21.40	-3	6,813	-0.04%
2020/10/29	7	22.16	0	0.00	22.05	7	6,791	0.10%
2020/10/28	7	22.29	16	22.06	22.00	-9	6,754	-0.13%
2020/10/26	0	0.00	12	22.30	22.30	-12	6,765	-0.18%
2020/10/16	7	23.00	16	24.76	22.90	-9	6,485	-0.14%
2020/10/15	15	24.87	2	25.20	25.40	13	6,321	0.21%
2020/10/14	5	23.25	2	23.30	23.75	3	5,847	0.05%
2020/10/13	0	0.00	53	21.65	21.60	-53	5,675	-0.93%
2020/10/08	6	21.74	3	21.75	21.80	3	5,664	0.05%
2020/10/07	51	21.10	1	21.80	22.00	50	5,628	0.89%
2020/09/28	30	20.30	0	0.00	19.30	30	5,390	0.56%
2020/09/25	1	20.65	36	20.74	20.45	-35	5,358	-0.65%
2020/09/24	8	22.21	1	21.80	22.70	7	5,331	0.13%
2020/09/23	25	22.05	24	21.85	22.20	1	5,037	0.02%
2020/09/22	5	20.20	0	0.00	20.20	5	4,722	0.11%
2020/09/04	3	19.22	0	0.00	19.30	3	4,294	0.07%
2020/09/02	1	20.55	1	21.00	20.20	0	4,089	0.00%
2020/09/01	1	19.40	3	19.20	19.40	-2	3,933	-0.05%
2020/08/31	25	20.81	21	20.38	21.20	4	3,742	0.11%
2020/08/28	17	19.24	12	18.15	19.35	5	3,589	0.14%
2020/08/27	2	17.60	6	17.60	17.60	-4	3,493	-0.11%
2020/08/25	3	16.12	6	15.90	16.10	-3	3,351	-0.09%
2020/08/24	6	15.70	0	0.00	15.65	6	3,291	0.18%
2020/08/21	10	15.30	1	15.25	15.40	9	3,188	0.28%
2020/08/20	0	0.00	5	13.73	14.65	-5	3,125	-0.16%
2020/08/19	2	15.15	0	0.00	14.50	2	3,043	0.07%
2020/08/17	1	14.95	2	15.23	15.00	-1	2,925	-0.03%
2020/08/14	1	14.70	5	14.60	14.80	-4	2,802	-0.14%
2020/08/13	1	14.05	21	14.35	14.20	-20	2,717	-0.74%
2020/08/12	15	14.15	16	14.08	15.10	-1	2,551	-0.04%
2020/08/11	26	13.80	50	13.85	13.85	-24	2,260	-1.06%
2020/08/05	0	0.00	1	12.05	12.20	-1	1,857	-0.05%
2020/07/23	1	11.55	0	0.00	11.50	1	1,520	0.07%
2020/07/22	0	0.00	1	12.00	11.80	-1	1,493	-0.07%
2020/07/21	1	11.50	1	11.60	11.65	0	1,455	0.00%
2020/07/17	1	11.55	1	12.20	11.40	0	1,421	0.00%
2020/07/16	1	12.65	2	12.73	12.65	-1	1,358	-0.07%
2020/07/14	5	11.96	20	12.48	11.80	-15	1,258	-1.19%
2020/07/13	20	12.28	0	0.00	12.35	20	1,141	1.75%
2020/07/07	1	11.65	70	11.73	11.95	-69	942	-7.32%
2020/07/06	0	0.00	1	11.90	12.10	-1	852	-0.12%
2020/07/03	20	11.00	0	0.00	11.00	20	748	2.67%
2020/07/02	0	0.00	0	10.50	10.50	0	605	0.00%
2020/07/01	1	9.59	0	0.00	9.59	1	488	0.20%
2020/06/03	0	9.18	0	0.00	9.12	0	345	0.00%
2020/02/13	2	7.97	0	0.00	7.91	2	401	0.50%
2019/12/25	0	0.00	2	8.10	8.05	-2	199	-1.00%
2019/10/01	2	7.95	0	0.00	7.82	2	259	0.77%
2019/07/23	0	0.00	2	7.85	7.91	-2	678	-0.29%
2019/07/22	2	7.63	0	0.00	7.80	2	674	0.30%
2019/07/16	0.3	7.60	0	0.00	7.58	0.3	705	0.04%
2019/06/18	0	0.00	10	7.87	7.87	-10	1,808	-0.55%
2019/04/29	1	7.95	30.6	7.95	7.96	-29.6	1,485	-1.99%
2019/04/19	10	10.95	0	0.00	10.80	10	1,220	0.82%
2019/04/17	3	11.98	7	12.41	11.75	-4	1,118	-0.36%
2019/04/16	0	0.00	0.8	11.60	11.70	-0.8	948	-0.09%
2019/04/12	1	11.75	0	0.00	11.55	1	916	0.11%
2019/04/11	0	11.95	1	11.90	12.00	-1	874	-0.11%
2019/04/10	6	11.74	1	12.00	11.55	5	834	0.60%
2019/04/09	4	11.61	45	11.61	11.50	-41	798	-5.14%
2019/04/08	5	12.10	5	12.10	12.10	0	755	0.00%
2019/04/02	31	12.50	0	0.00	12.30	31	650	4.76%
2019/04/01	20	11.95	2	11.95	11.95	18	443	4.06%
2019/03/29	6	10.78	0	0.00	10.90	6	340	1.76%
2019/01/30	4	8.55	0	0.00	8.49	4	86	4.61%
2019/01/15	1	8.48	0	0.00	8.49	1	88	1.14%
2019/01/14	0	0.00	1	8.42	8.40	-1	87	-1.15%
2019/01/07	1	8.65	0	0.00	8.55	1	86	1.15%
2019/01/04	0	0.00	1	8.46	8.56	-1	89	-1.11%
2019/01/02	1	8.70	1	8.70	8.62	0	98	0.00%
2018/11/28	1	8.69	0	0.00	8.74	1	103	0.97%
2018/10/25	0	0.00	1	7.86	7.95	-1	117	-0.85%
2018/10/24	0.2	7.96	0	0.00	7.93	0.2	116	0.19%
2018/10/11	1	7.99	1	7.99	7.99	0	119	0.00%
2018/09/21	0.1	8.75	0	0.00	8.72	0.1	124	0.04%
2018/09/19	0	8.78	0	0.00	8.75	0	125	0.02%
2018/09/11	1	8.64	0	0.00	8.60	1	119	0.84%
2018/09/10	0	0.00	1	8.57	8.56	-1	121	-0.82%
2018/08/20	1	8.89	0	0.00	8.81	1	151	0.66%
2018/08/15	0	0.00	1	9.00	8.94	-1	151	-0.66%
2018/08/13	1	8.81	1	8.81	8.96	0	151	0.00%
2018/08/10	1	9.10	1	9.07	9.05	0	147	0.00%
2018/07/24	1	9.20	1	9.20	9.18	0	174	0.00%
2018/06/29	1	9.50	0	0.00	9.50	1	192	0.52%
2018/04/10	0	0.00	2	10.05	10.10	-2	355	-0.56%
2018/04/03	0	0.00	3	10.20	10.25	-3	356	-0.84%
2018/03/13	1	10.85	0	0.00	10.80	1	384	0.26%
2018/02/27	0	0.00	3	10.35	10.35	-3	369	-0.81%
2018/02/23	0	0.00	1	10.35	10.25	-1	374	-0.27%
2018/02/22	2	10.15	0	0.00	10.20	2	377	0.53%
2018/02/21	2	10.20	0	0.00	10.30	2	384	0.52%
2018/02/07	15	9.96	0	0.00	9.92	15	474	3.16%
2018/01/30	5	10.70	0	0.00	10.70	5	497	1.00%