盛達 (3027)-元大-汐止券商分點個股進出

台股 » 個股 » 盛達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

盛達

(3027)

可現股當沖

股價
45.05
漲跌
▼1.10
漲幅
-2.38%
成交量
3,275張
產業
上市通信網路類股
215人加入追蹤

立即追蹤
本地時間:14:30

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

盛達 (3027)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	1	46.15	0	0.00	45.05	1	3,970	0.03%
2024/04/26	3	46.45	4	46.86	46.15	-1	3,924	-0.03%
2024/04/25	2	48.45	3.2	48.08	47.50	-1.2	3,876	-0.03%
2024/04/24	3	49.73	3	49.75	49.35	0	3,827	0.00%
2024/04/23	3	46.87	4	47.60	49.00	-1	3,667	-0.03%
2024/04/22	10.2	48.73	15	49.51	47.40	-4.8	3,578	-0.13%
2024/04/19	26	48.23	18	48.29	47.35	8	3,391	0.24%
2024/04/18	9	47.83	4.3	48.00	47.35	4.8	3,078	0.15%
2024/04/17	28	48.86	33	48.79	48.55	-5	2,948	-0.17%
2024/04/16	7	46.58	20	46.03	46.25	-13	2,505	-0.52%
2024/04/15	18	45.40	8	44.95	46.55	10	2,182	0.46%
2024/04/12	2	44.53	1.1	43.86	44.65	1	2,050	0.05%
2024/04/11	1.1	42.33	0	0.00	41.70	1.1	1,986	0.05%
2024/04/10	2	42.80	0	0.00	42.80	2	1,961	0.10%
2024/04/08	3	43.53	1	42.85	42.85	2	1,961	0.10%
2024/04/03	3	44.87	23	44.70	44.55	-20	1,924	-1.04%
2024/04/02	0	0.00	2	45.68	44.90	-2	1,924	-0.10%
2024/04/01	2	43.73	0	0.00	43.45	2	1,873	0.11%
2024/03/27	0	47.95	0	0.00	46.40	0	1,809	0.00%
2024/03/26	1.3	45.73	1	44.80	44.70	0.3	1,677	0.02%
2024/03/22	1	44.05	4	43.39	44.75	-3	1,615	-0.19%
2024/03/21	0	0.00	1	43.00	42.70	-1	1,584	-0.06%
2024/03/20	0	0.00	0.2	42.50	42.10	-0.2	1,579	-0.01%
2024/03/19	0.1	42.45	0	0.00	42.50	0.1	1,583	0.00%
2024/03/15	2	42.68	1	42.55	42.55	1	1,647	0.06%
2024/03/13	1	43.90	1.1	44.08	43.00	-0.1	1,642	-0.01%
2024/03/12	1	44.10	1	43.50	43.95	0	1,625	0.00%
2024/03/11	7.1	43.91	6	44.57	44.00	1.1	1,625	0.06%
2024/03/08	2.2	44.39	0	0.00	43.35	2.2	1,654	0.13%
2024/03/07	0	0.00	2	45.35	44.75	-2	1,621	-0.12%
2024/03/06	25	46.63	1	46.40	46.40	24	1,613	1.49%
2024/03/05	2	47.89	6	47.26	46.35	-4	1,598	-0.25%
2024/03/04	1	46.20	0	0.00	46.80	1	1,503	0.07%
2024/03/01	4	46.53	1	46.50	46.45	3	1,467	0.20%
2024/02/29	5	47.21	4.3	47.28	47.05	0.7	1,441	0.05%
2024/02/27	7	46.19	9	45.89	46.55	-2	1,369	-0.15%
2024/02/26	8	46.82	3	47.72	45.60	5	1,302	0.38%
2024/02/23	0	0.00	2	45.38	45.30	-2	1,187	-0.17%
2024/02/22	2	45.15	1	45.10	45.10	1	1,159	0.09%
2024/02/21	10	45.48	5	45.89	45.85	5	1,125	0.44%
2024/02/20	0	0.00	1.5	43.59	43.55	-1.5	1,029	-0.14%
2024/02/19	0	0.00	1	43.30	42.90	-1	1,004	-0.10%
2024/02/16	0	0.00	1	42.45	42.85	-1	991	-0.10%
2024/02/15	0	0.00	1	41.40	41.40	-1	969	-0.10%
2024/01/25	0	0.00	1	38.65	38.60	-1	973	-0.10%
2024/01/22	0	39.05	0	0.00	39.60	0	979	0.00%
2024/01/18	1	39.30	0	0.00	38.90	1	980	0.10%
2024/01/16	1.1	41.33	1	40.65	40.65	0.1	966	0.01%
2024/01/15	1	40.65	3	41.75	41.75	-2	951	-0.21%
2024/01/12	0	39.80	0	0.00	39.20	0	917	0.00%
2024/01/11	0	40.00	2	39.78	39.85	-2	920	-0.21%
2024/01/10	1	40.06	10	40.41	40.05	-9	943	-0.95%
2024/01/09	0	41.10	0	0.00	40.90	0	945	0.00%
2024/01/08	0	0.00	0.2	42.10	41.85	-0.2	945	-0.02%
2024/01/05	0	0.00	0	41.35	41.40	0	945	0.00%
2024/01/04	2	41.40	0.2	41.68	41.25	1.8	948	0.19%
2024/01/03	1	41.60	5	41.70	41.50	-4	960	-0.42%
2024/01/02	10	43.14	5	43.06	42.55	5	953	0.52%
2023/12/29	0	0.00	4	41.99	42.75	-4	946	-0.42%
2023/12/28	4	41.98	2	42.46	42.55	2	941	0.21%
2023/12/27	6	41.74	1	41.50	41.50	5	914	0.55%
2023/12/26	5	42.35	2	42.35	42.15	3	914	0.33%
2023/12/25	1	41.65	2	41.58	41.70	-1	888	-0.12%
2023/12/22	1	40.15	2	40.20	40.10	-1	880	-0.11%
2023/12/21	1	40.05	0	0.00	40.05	1	893	0.11%
2023/12/20	2	40.90	0	0.00	40.60	2	921	0.22%
2023/12/19	0	40.56	0	0.00	40.40	0	927	0.00%
2023/12/18	0	41.50	0	0.00	40.70	0	942	0.00%
2023/12/15	0	41.90	0	0.00	41.65	0	946	0.00%
2023/12/14	1	42.40	2	42.13	41.85	-1	946	-0.11%
2023/12/13	8	42.41	3	42.23	42.20	5	942	0.53%
2023/12/12	2	43.33	15.5	43.36	43.00	-13.5	939	-1.44%
2023/12/08	0.1	42.40	0	0.00	42.35	0.1	935	0.01%
2023/12/07	1	43.50	10	42.77	42.40	-9	945	-0.95%
2023/12/06	10	42.39	1	41.95	41.95	9	932	0.97%
2023/12/05	6	41.98	4	42.33	42.95	2	911	0.22%
2023/12/04	3	41.50	7	41.43	41.05	-4	870	-0.46%
2023/12/01	6.1	41.89	3	41.68	41.40	3.1	872	0.35%
2023/11/30	4	41.35	14.9	41.19	41.60	-10.9	860	-1.27%
2023/11/29	0	40.05	5	39.95	39.95	-5	843	-0.59%
2023/11/28	4	40.25	0	0.00	40.10	4	842	0.47%
2023/11/27	0	0.00	1	40.05	39.80	-1	845	-0.12%
2023/11/21	1	40.40	0.9	40.00	39.90	0.2	887	0.02%
2023/11/17	1	39.60	1	39.70	39.70	0	921	0.00%
2023/11/16	0	0.00	3	39.45	39.80	-3	936	-0.32%
2023/11/15	1	39.85	0	0.00	39.20	1	936	0.11%
2023/11/14	1	39.50	0.1	39.05	39.55	0.9	944	0.10%
2023/11/13	5.1	38.50	1.7	39.14	39.30	3.4	952	0.35%
2023/11/10	0	0.00	1.9	37.00	36.50	-1.9	925	-0.21%
2023/11/09	1	36.50	1	36.60	36.60	0	940	0.00%
2023/11/03	0	0.00	0.1	36.25	36.15	-0.1	1,070	-0.01%
2023/10/31	2.1	36.30	0	0.00	35.85	2.1	1,391	0.15%
2023/10/30	0	37.35	0	0.00	37.40	0	1,444	0.00%
2023/10/27	1.1	37.44	0	0.00	37.30	1.1	1,478	0.07%
2023/10/26	1	37.45	0	0.00	37.75	1	1,514	0.07%
2023/10/18	2	37.63	1.7	37.93	37.10	0.3	1,666	0.02%
2023/10/17	4	39.50	1	38.60	38.60	3	1,661	0.18%
2023/10/13	2.1	40.12	0	0.00	40.00	2.1	1,843	0.11%
2023/10/12	3	40.57	0	0.00	40.55	3	1,982	0.15%
2023/10/11	2	40.48	0	0.00	40.30	2	2,023	0.10%
2023/10/06	1	42.25	1	41.75	41.75	0	2,072	0.00%
2023/10/05	0	0.00	2	42.40	42.40	-2	2,165	-0.09%
2023/10/04	3	40.78	1	40.60	40.60	2	2,239	0.09%
2023/10/03	0	0.00	2	42.30	41.75	-2	2,381	-0.08%
2023/10/02	3	42.02	5	42.10	42.05	-2	2,450	-0.08%
2023/09/28	1	42.05	0	0.00	42.25	1	2,571	0.04%
2023/09/27	2	42.23	0	0.00	42.15	2	2,776	0.07%
2023/09/26	2	42.10	0	0.00	42.10	2	2,867	0.07%
2023/09/25	10	42.01	5	42.08	42.00	5	3,034	0.16%
2023/09/21	0.1	40.63	0	0.00	40.10	0.1	3,291	0.00%
2023/09/18	0	0.00	0.5	42.36	41.80	-0.5	3,601	-0.01%
2023/09/15	0	0.00	1	42.32	42.15	-1	3,977	-0.02%
2023/09/14	5	42.83	5	42.85	42.65	0	4,076	0.00%
2023/09/13	0	0.00	1	41.50	41.35	-1	4,154	-0.02%
2023/09/12	12	41.48	1	40.90	40.90	11	4,321	0.25%
2023/09/11	0	0.00	0	41.95	41.55	0	4,405	0.00%
2023/09/08	2	42.00	0	0.00	42.20	2	4,490	0.04%
2023/09/07	1	41.95	0	0.00	41.80	1	4,742	0.02%
2023/09/06	3	42.55	0	0.00	42.25	3	5,167	0.06%
2023/09/05	0	0.00	0	42.20	42.20	0	5,602	0.00%
2023/08/31	3	42.02	1	42.05	42.05	2	6,523	0.03%
2023/08/29	0	0.00	3	40.80	41.20	-3	6,608	-0.05%
2023/08/28	0	0.00	1	41.75	40.90	-1	6,622	-0.02%
2023/08/25	0	0.00	0.9	43.00	42.55	-0.9	6,607	-0.01%
2023/08/24	0	0.00	1	42.45	42.45	-1	6,616	-0.02%
2023/08/23	2	43.53	1.1	42.86	42.80	0.9	6,624	0.01%
2023/08/22	0	0.00	1	44.09	44.00	-1	6,645	-0.02%
2023/08/21	0	0.00	7	45.75	45.30	-7	6,657	-0.11%
2023/08/18	0	0.00	3	45.70	45.35	-3	6,671	-0.04%
2023/08/17	2	45.55	4	45.85	45.85	-2	6,677	-0.03%
2023/08/16	1	43.55	0	0.00	43.95	1	6,699	0.01%
2023/08/14	1	42.10	0	0.00	42.10	1	6,740	0.01%
2023/08/11	1	44.20	7	44.87	43.80	-6	6,731	-0.09%
2023/08/10	1	45.65	1	45.65	45.25	0	6,726	0.00%
2023/08/09	0	0.00	6	46.82	47.10	-6	6,736	-0.09%
2023/08/08	10	47.79	9	47.61	47.15	1	6,750	0.01%
2023/08/07	9	50.34	1	50.70	51.50	8	6,697	0.12%
2023/08/04	2	46.98	7	49.54	50.30	-5	6,660	-0.08%
2023/08/02	2	49.75	3	48.93	46.25	-1	6,868	-0.01%
2023/08/01	0	0.00	4	49.05	49.05	-4	6,836	-0.06%
2023/07/31	1	47.40	0.2	48.00	47.70	0.9	6,823	0.01%
2023/07/28	0	0.00	1	47.65	47.65	-1	6,811	-0.01%
2023/07/25	0	0.00	3	45.62	46.35	-3	6,893	-0.04%
2023/07/24	3	47.93	0	0.00	46.10	3	6,906	0.04%
2023/07/19	0	0.00	1	48.70	48.50	-1	6,991	-0.01%
2023/07/18	19	50.53	9.3	49.82	49.10	9.7	7,064	0.14%
2023/07/17	14	52.12	10	51.38	52.50	4	7,043	0.06%
2023/07/13	1	48.30	0	0.00	48.30	1	7,039	0.01%
2023/07/12	8	49.07	22	48.91	48.30	-14	7,101	-0.20%
2023/07/11	1	49.81	1	50.70	49.60	0	7,190	0.00%
2023/07/10	14	50.35	44	50.79	50.10	-30	7,562	-0.40%
2023/07/07	8	53.34	8	53.03	52.80	0	7,906	0.00%
2023/07/06	15.1	54.46	21.7	54.38	53.90	-6.6	7,947	-0.08%
2023/07/05	50.2	56.52	64.1	56.98	56.20	-13.9	7,914	-0.18%
2023/07/04	16	55.36	24	55.60	55.50	-8	7,863	-0.10%
2023/07/03	22	54.86	30	55.26	55.30	-8	7,827	-0.10%
2023/06/30	35	54.28	34.1	54.09	54.80	1	7,702	0.01%
2023/06/29	64.7	53.47	30.2	53.15	54.00	34.5	7,626	0.45%
2023/06/28	5	52.22	9	51.80	51.20	-4	7,506	-0.05%
2023/06/27	5	50.84	8	51.06	50.80	-3	7,528	-0.04%
2023/06/26	16	52.68	15	52.45	52.10	1	7,474	0.01%
2023/06/21	47.2	54.14	45.9	54.51	53.10	1.3	7,485	0.02%
2023/06/20	8.1	51.86	6.2	51.99	52.10	1.9	7,217	0.03%
2023/06/19	8	51.61	15.8	51.54	51.60	-7.8	7,325	-0.11%
2023/06/16	11.3	51.53	7.3	51.62	50.30	4	7,552	0.05%
2023/06/15	7	51.30	10	51.38	51.10	-3	7,942	-0.04%
2023/06/14	3	51.50	0	0.00	51.10	3	8,305	0.04%
2023/06/13	12	51.48	27.4	51.98	51.70	-15.4	8,705	-0.18%
2023/06/12	39	50.97	6	51.32	50.00	33	8,992	0.37%
2023/06/09	23	50.17	38.3	50.12	50.30	-15.2	8,648	-0.18%
2023/06/08	41	47.82	8	47.59	47.00	33	8,358	0.39%
2023/06/07	18	47.56	7	47.47	47.35	11	8,240	0.13%
2023/06/06	0	0.00	5	46.50	46.50	-5	7,867	-0.06%
2023/06/05	1	42.20	20	42.37	42.30	-19	7,948	-0.24%
2023/06/02	6	41.64	14.3	41.92	41.80	-8.3	8,028	-0.10%
2023/06/01	0	0.00	11	40.02	40.80	-11	8,148	-0.13%
2023/05/30	1	39.65	0	0.00	39.85	1	8,707	0.01%
2023/05/29	5	40.16	0.3	40.30	40.20	4.7	8,825	0.05%
2023/05/26	2.2	40.00	0	0.00	39.55	2.2	9,011	0.02%
2023/05/25	1	41.00	0	0.00	40.90	1	9,190	0.01%
2023/05/24	5	41.86	10	41.90	41.90	-5	9,661	-0.05%
2023/05/23	3	41.72	1	41.90	42.40	2	10,193	0.02%
2023/05/22	1	41.60	1	41.65	42.20	0	10,526	0.00%
2023/05/19	1	40.65	4	41.11	40.60	-3	10,681	-0.03%
2023/05/18	2	41.80	0	0.00	41.30	2	10,949	0.02%
2023/05/17	1	40.90	1	41.00	40.90	0	11,224	0.00%
2023/05/16	5	41.06	8	41.09	40.95	-3	11,282	-0.03%
2023/05/15	3	41.12	5	40.74	41.20	-2	11,383	-0.02%
2023/05/12	7	41.70	4	41.91	42.20	3	11,554	0.03%
2023/05/11	8	42.86	8.2	42.50	41.70	-0.2	11,677	0.00%
2023/05/10	18	43.74	5	43.93	43.55	13	11,757	0.11%
2023/05/09	59	46.60	45	45.91	44.90	14	11,756	0.12%
2023/05/08	5	44.17	2.2	44.20	44.35	2.8	11,527	0.02%
2023/05/05	5	43.81	3	43.80	43.70	2	11,622	0.02%
2023/05/04	5	43.80	1	44.17	44.30	4	11,743	0.03%
2023/05/03	9	43.88	2	43.65	43.50	7	11,950	0.06%
2023/05/02	1	43.90	4	43.91	44.45	-3	12,344	-0.02%
2023/04/28	2	42.75	0	0.00	42.50	2	12,607	0.02%
2023/04/27	4	42.09	3.3	42.03	41.85	0.7	12,749	0.01%
2023/04/25	1.2	42.99	1	42.65	42.25	0.2	12,856	0.00%
2023/04/24	3	44.35	10.4	44.26	44.55	-7.4	12,831	-0.06%
2023/04/21	4	45.45	8.4	45.72	43.60	-4.4	12,990	-0.03%
2023/04/20	5	47.44	14	47.20	46.15	-9	13,054	-0.07%
2023/04/19	2	48.35	2.2	48.33	48.30	-0.2	13,098	0.00%
2023/04/18	2	48.60	16.4	48.22	48.10	-14.4	13,164	-0.11%
2023/04/17	4	48.84	3	48.68	48.00	1	13,312	0.01%
2023/04/14	8	49.11	7	49.19	48.10	1	13,750	0.01%
2023/04/13	32	49.98	22.5	49.89	49.00	9.5	13,755	0.07%
2023/04/12	25	49.35	16.5	49.87	50.60	8.5	13,382	0.06%
2023/04/11	7	46.88	3	46.82	46.75	4	12,957	0.03%
2023/04/10	5	47.61	6.4	47.65	47.65	-1.4	12,977	-0.01%
2023/04/07	8	47.24	12.6	47.37	47.20	-4.6	13,058	-0.04%
2023/04/06	6	46.65	9	46.51	46.25	-3	13,022	-0.02%
2023/03/31	6	46.22	9	46.18	46.00	-3	13,146	-0.02%
2023/03/30	4	45.74	5	45.84	45.85	-1	13,225	-0.01%
2023/03/29	3	46.62	1	46.60	45.35	2	13,310	0.02%
2023/03/28	5	46.09	3	45.77	46.15	2	13,502	0.01%
2023/03/27	5	46.37	7	45.89	45.75	-2	13,565	-0.01%
2023/03/24	22	46.02	37	45.74	45.50	-15	13,746	-0.11%
2023/03/23	6	47.38	3	46.73	46.70	3	14,235	0.02%
2023/03/22	36	47.61	19.1	47.73	47.70	16.9	14,548	0.12%
2023/03/21	30.1	47.80	46.1	47.61	47.35	-16	14,637	-0.11%
2023/03/20	64.2	47.29	36.6	46.99	47.70	27.6	14,422	0.19%
2023/03/17	17	45.17	39	45.11	45.55	-22	14,151	-0.16%
2023/03/16	25.1	44.09	26.1	43.65	43.15	-1.1	13,864	-0.01%
2023/03/15	12	45.76	20.3	45.98	44.80	-8.3	13,872	-0.06%
2023/03/14	6	43.12	9	42.70	42.90	-3	13,523	-0.02%
2023/03/13	15.6	42.48	8	42.59	43.00	7.6	13,860	0.06%
2023/03/10	31	44.10	10	43.83	43.75	21	14,225	0.15%
2023/03/09	12	44.70	12	44.30	43.45	0	14,343	0.00%
2023/03/08	10	45.00	9	44.91	45.20	1	14,704	0.01%
2023/03/07	4	45.41	10	45.40	45.35	-6	14,953	-0.04%
2023/03/06	8.2	44.59	14	44.55	45.35	-5.8	15,024	-0.04%
2023/03/03	15	43.73	15	43.86	43.85	0	14,898	0.00%
2023/03/02	27	44.20	13	44.41	42.85	14	14,781	0.09%
2023/03/01	5	43.05	4	43.60	43.60	1	14,420	0.01%
2023/02/24	17	42.77	8	42.59	42.90	9	14,315	0.06%
2023/02/23	15.2	43.19	17	43.09	43.10	-1.8	14,202	-0.01%
2023/02/22	40	42.55	25.1	42.79	43.30	14.9	14,043	0.11%
2023/02/21	39	43.02	33	42.69	41.75	6	13,598	0.04%
2023/02/20	10.1	41.17	10	40.74	41.40	0.1	13,096	0.00%
2023/02/17	13	39.64	51	39.88	39.90	-38	12,905	-0.29%
2023/02/16	18	39.44	25.1	39.89	40.50	-7.1	12,807	-0.06%
2023/02/15	60	38.74	17	38.52	38.80	43	12,600	0.34%
2023/02/14	4	37.20	7	37.17	37.00	-3	12,422	-0.02%
2023/02/13	9	36.88	6	36.68	36.50	3	12,420	0.02%
2023/02/10	24	39.08	22	39.20	38.55	2	12,564	0.02%
2023/02/09	12	38.27	9	38.74	38.60	3	12,748	0.02%
2023/02/08	28	39.42	26	39.27	38.50	2	12,811	0.02%
2023/02/07	6	39.50	22	39.51	39.60	-16	12,781	-0.13%
2023/02/06	19.1	39.05	23	39.17	39.25	-4	12,779	-0.03%
2023/02/03	37	39.24	11	39.06	38.50	26	12,727	0.20%
2023/02/02	24	39.65	24	39.84	39.90	0	12,609	0.00%
2023/02/01	39	40.16	31	40.16	39.85	8	12,472	0.06%
2023/01/31	33	40.17	39.1	40.62	41.20	-6.1	12,257	-0.05%
2023/01/30	23.1	37.86	22	38.28	39.10	1.1	11,844	0.01%
2023/01/17	58	36.01	73	36.22	36.40	-15	11,549	-0.13%
2023/01/16	17	34.48	11	34.30	34.60	6	11,418	0.05%
2023/01/13	2	35.10	0	0.00	34.35	2	11,423	0.02%
2023/01/12	1	36.45	1	36.40	36.15	0	11,390	0.00%
2023/01/11	45	36.95	42	36.52	36.20	3	11,389	0.03%
2023/01/10	5	37.65	1	36.75	37.00	4	11,213	0.04%
2023/01/09	16	37.10	14	37.27	37.45	2	11,059	0.02%
2023/01/06	3	35.80	4	35.95	36.75	-1	10,943	-0.01%
2023/01/05	17	36.92	8	36.88	36.30	9	10,843	0.08%
2023/01/04	25	36.60	57	37.59	37.20	-32	10,622	-0.30%
2023/01/03	4	33.91	8	34.93	35.10	-4	10,104	-0.04%
2022/12/30	12	34.62	12	33.98	33.45	0	9,948	0.00%
2022/12/29	2	33.95	2	34.25	34.35	0	9,931	0.00%
2022/12/28	10	36.22	8	35.74	35.00	2	9,959	0.02%
2022/12/27	10	36.58	10	36.56	36.70	0	9,988	0.00%
2022/12/26	6	35.62	6	35.98	36.15	0	9,992	0.00%
2022/12/23	2	34.65	7	35.59	36.05	-5	9,966	-0.05%
2022/12/22	2	34.58	67.2	34.14	34.50	-65.2	9,874	-0.66%
2022/12/21	3	34.68	3	34.47	33.80	0	9,800	0.00%
2022/12/20	14	36.37	11	36.01	34.20	3	9,769	0.03%
2022/12/19	9	37.01	5	36.85	35.90	4	9,585	0.04%
2022/12/16	18	37.92	7	37.77	37.00	11	9,527	0.12%
2022/12/15	33	38.36	37	38.39	39.00	-4	9,295	-0.04%
2022/12/14	43	36.16	45	35.98	37.75	-2	8,711	-0.02%
2022/12/13	19	34.68	19.2	35.12	34.35	-0.2	8,350	0.00%
2022/12/12	27	34.54	1	34.10	34.10	26	8,104	0.32%
2022/12/09	15	33.81	29	34.19	34.80	-14	8,101	-0.17%
2022/12/08	8	34.22	45	34.17	34.80	-37	7,933	-0.47%
2022/12/07	28	34.47	30	34.33	34.45	-2	8,029	-0.02%
2022/12/06	41	34.51	8	34.45	33.90	33	7,813	0.42%
2022/12/05	14	33.85	16	34.34	35.00	-2	7,827	-0.03%
2022/12/02	23	33.50	12	33.35	34.40	11	7,489	0.15%
2022/12/01	23	31.87	24	32.51	33.25	-1	6,982	-0.01%
2022/11/30	55	31.42	55	30.20	30.25	0	6,673	0.00%
2022/11/29	33.2	28.78	46.1	28.81	29.25	-12.9	6,178	-0.21%
2022/11/28	0.1	27.00	17	27.36	27.70	-16.9	5,838	-0.29%
2022/11/25	0	0.00	1	26.50	25.75	-1	5,729	-0.02%
2022/11/24	0	0.00	7	26.39	26.20	-7	5,671	-0.12%
2022/11/23	0	0.00	20	25.23	26.00	-20	5,621	-0.36%
2022/11/22	6	24.98	39	25.02	25.40	-33	5,610	-0.59%
2022/11/21	14	25.72	5	25.67	25.55	9	5,635	0.16%
2022/11/18	5	25.55	2	25.48	25.30	3	5,555	0.05%
2022/11/17	12	24.83	5	25.23	25.25	7	5,490	0.13%
2022/11/16	3	24.75	13	24.56	24.60	-10	5,432	-0.18%
2022/11/15	5	25.36	3	24.88	24.80	2	5,401	0.04%
2022/11/14	20	25.93	28.1	26.49	26.35	-8.1	5,315	-0.15%
2022/11/11	8.1	26.09	5	25.40	25.35	3.1	5,212	0.06%
2022/11/10	23	25.83	22	25.80	25.85	1	5,116	0.02%
2022/11/09	9	26.45	4	26.29	26.10	5	4,983	0.10%
2022/11/08	23	26.78	23	26.72	26.50	0	4,905	0.00%
2022/11/07	21	26.84	32	27.39	26.65	-11	4,624	-0.24%
2022/11/04	3	25.23	15	26.15	26.65	-12	4,221	-0.28%
2022/11/03	7	24.64	64	24.60	24.25	-57	4,008	-1.42%
2022/11/02	3	24.37	7	24.35	24.25	-4	3,901	-0.10%
2022/11/01	1	23.45	3	23.02	23.40	-2	3,829	-0.05%
2022/10/31	4	22.21	1	22.45	22.45	3	3,802	0.08%
2022/10/25	1	22.80	0	0.00	22.70	1	3,746	0.03%
2022/10/24	3	23.63	0	0.00	22.90	3	3,705	0.08%
2022/10/21	3	23.87	4	23.71	23.55	-1	3,658	-0.03%
2022/10/20	2	23.60	2	23.40	23.55	0	3,562	0.00%
2022/10/19	1	23.25	1	23.05	22.90	0	3,458	0.00%
2022/10/18	2	22.88	1	23.15	22.90	1	3,400	0.03%
2022/10/17	4	21.41	6	21.75	22.50	-2	3,372	-0.06%
2022/10/14	15	22.27	3	22.70	22.45	12	3,346	0.36%
2022/10/13	5	21.35	2	21.00	20.95	3	3,285	0.09%
2022/10/12	1	22.15	6	22.28	22.30	-5	3,236	-0.15%
2022/10/11	6	22.92	30	22.85	22.75	-24	3,199	-0.75%
2022/10/07	0	0.00	2	25.40	25.25	-2	3,149	-0.06%
2022/10/06	2	25.80	2	25.83	25.75	0	3,112	0.00%
2022/10/05	8	25.89	6	25.83	25.30	2	3,038	0.07%
2022/10/04	69	25.81	61	25.39	26.00	8	2,936	0.27%
2022/10/03	20	25.21	12	25.40	25.40	8	2,770	0.29%
2022/09/30	155	23.35	7	23.40	24.00	148	2,588	5.72%	大買/鉅額交易
2022/09/29	1	23.20	1	23.25	23.05	0	2,491	0.00%
2022/09/28	0	0.00	49	22.21	21.20	-49	2,397	-2.04%
2022/09/27	2	24.40	0	0.00	23.45	2	2,338	0.09%
2022/09/26	40	25.69	3	25.07	25.00	37	2,244	1.65%
2022/09/23	1	25.65	2	24.88	25.45	-1	2,179	-0.05%
2022/09/22	2	24.55	3	24.42	24.55	-1	2,076	-0.05%
2022/09/20	1	25.10	1	24.90	25.50	0	1,990	0.00%
2022/09/19	0	0.00	1	25.80	24.90	-1	1,926	-0.05%
2022/09/16	1	25.70	1	27.00	26.40	0	1,861	0.00%
2022/09/15	17	27.57	6	27.35	27.15	11	1,727	0.64%
2022/09/14	69	27.45	19	26.87	27.95	50	1,591	3.14%
2022/09/13	3	26.20	4	26.15	26.60	-1	1,314	-0.08%
2022/09/12	23	25.09	18	25.21	24.40	5	1,015	0.49%
2022/09/08	5	23.80	0	0.00	23.90	5	802	0.62%
2022/09/06	0	0.00	12	21.66	21.10	-12	699	-1.71%
2022/09/05	10	23.23	15	23.19	22.70	-5	668	-0.75%
2022/09/02	0	0.00	2	23.20	23.30	-2	643	-0.31%
2022/09/01	4	23.05	9	22.78	22.40	-5	571	-0.87%
2022/08/30	4	21.98	2	21.73	21.70	2	482	0.41%
2022/08/29	0	0.00	5	20.56	21.55	-5	454	-1.10%
2022/08/26	0	0.00	12	21.15	21.35	-12	422	-2.84%
2022/08/25	0	0.00	1	19.10	20.30	-1	360	-0.28%
2022/08/24	1	19.00	0	0.00	19.00	1	335	0.30%
2022/08/22	0	0.00	1	19.10	19.10	-1	332	-0.30%
2022/08/19	0	0.00	5	19.05	19.60	-5	313	-1.59%
2022/08/16	8	17.66	0	0.00	17.60	8	249	3.21%
2022/08/03	4	18.58	0	0.00	18.65	4	334	1.20%
2022/08/02	3	18.82	0	0.00	18.75	3	337	0.89%
2022/08/01	20	19.22	0	0.00	19.40	20	343	5.82%
2022/07/18	0	0.00	20	18.00	18.05	-20	377	-5.30%
2022/07/14	0	0.00	38	18.00	18.00	-38	379	-10.02%
2022/06/23	2	17.00	2	17.20	17.05	0	382	0.00%
2022/06/16	0	0.00	1	18.30	18.00	-1	384	-0.26%
2022/06/10	0	0.00	120	18.60	18.65	-120	389	-30.82%	大賣/鉅額交易
2022/06/09	0	0.00	2	18.90	18.90	-2	393	-0.51%
2022/06/07	0.7	19.10	0	0.00	19.00	0.7	410	0.17%
2022/05/31	0.2	19.25	0	0.00	19.20	0.2	425	0.05%
2022/05/30	0	0.00	1	19.40	19.40	-1	431	-0.23%
2022/05/26	2	19.60	0	0.00	19.35	2	438	0.46%
2022/05/25	2	20.23	4	19.55	19.75	-2	437	-0.46%
2022/05/24	0.3	19.85	3	20.30	19.55	-2.7	438	-0.62%
2022/05/23	0	0.00	3	19.82	19.90	-3	434	-0.69%
2022/05/20	5	20.20	5	20.10	19.95	0	434	0.00%
2022/05/19	5	20.05	10	19.75	20.40	-5	424	-1.18%
2022/05/18	10	19.58	0	0.00	19.95	10	414	2.41%
2022/05/13	2	17.73	0	0.00	17.65	2	387	0.52%
2022/04/25	1	20.00	0	0.00	19.40	1	410	0.24%
2022/04/22	0	0.00	1	20.30	20.30	-1	407	-0.25%
2022/04/20	0	0.00	1	20.50	20.65	-1	410	-0.24%
2022/04/19	0	0.00	3	20.50	20.50	-3	419	-0.72%
2022/04/15	0	0.00	120	20.61	20.50	-120	446	-26.86%	大賣/鉅額交易
2022/04/07	0	0.00	1	21.15	21.15	-1	481	-0.21%
2022/03/30	0	0.00	2	22.25	22.15	-2	497	-0.40%
2022/03/23	0	22.85	0	0.00	21.85	0	509	0.00%
2022/03/15	0.1	21.00	0	0.00	21.00	0.1	530	0.02%
2022/03/14	2	21.11	2	21.30	21.40	0	530	0.01%
2022/03/11	0.1	21.00	0	0.00	21.10	0.1	529	0.02%
2022/03/04	66	23.02	5	23.35	22.95	61	540	11.28%
2022/03/03	0	0.00	15	23.18	23.05	-15	557	-2.69%
2022/03/01	10	22.70	0	0.00	22.55	10	583	1.72%
2022/02/25	34	21.95	0	0.00	21.90	34	600	5.66%
2022/02/24	1	22.45	0	0.00	21.95	1	609	0.16%
2022/02/23	55	23.00	0	0.00	23.10	55	608	9.03%
2022/02/22	0.5	22.65	0	0.00	22.80	0.5	623	0.08%
2022/02/21	8	23.10	5	23.25	23.20	3	641	0.47%
2022/02/18	85	23.26	0	0.00	23.50	85	676	12.57%
2022/02/15	77	23.66	2	23.35	22.95	75	762	9.84%
2022/01/04	0	0.00	20	22.22	22.30	-20	915	-2.18%
2021/12/28	1	22.65	0	0.00	22.35	1	918	0.11%
2021/12/13	2	22.30	2	22.50	22.40	0	986	0.00%
2021/12/09	1	23.30	0	0.00	23.05	1	997	0.10%
2021/11/29	0	0.00	4	23.30	23.30	-4	992	-0.40%
2021/11/26	0	0.00	5	24.34	24.20	-5	981	-0.51%
2021/11/25	9	25.47	0	0.00	25.15	9	967	0.93%
2021/11/24	0	0.00	2	26.13	26.20	-2	955	-0.21%
2021/11/19	0.7	24.81	0	0.00	24.80	0.7	933	0.08%
2021/11/18	15.3	25.62	0	0.00	25.40	15.3	923	1.66%
2021/11/17	8	25.98	6	26.13	26.10	2	909	0.22%
2021/11/16	4	26.00	7.3	26.27	26.95	-3.3	875	-0.38%
2021/11/15	0	0.00	6	25.10	25.10	-6	821	-0.73%
2021/11/11	0.3	24.65	0	0.00	24.25	0.3	790	0.04%
2021/11/10	4	24.75	4	25.10	24.85	0	784	0.00%
2021/11/09	0	0.00	2	24.90	25.00	-2	783	-0.26%
2021/11/05	0	0.00	1	24.30	24.35	-1	760	-0.13%
2021/11/04	0	0.00	1	24.50	24.10	-1	760	-0.13%
2021/11/03	4	24.21	0	0.00	23.90	4	749	0.53%
2021/11/02	1	24.05	0	0.00	24.10	1	726	0.14%
2021/11/01	9	24.62	2	24.80	24.20	7	709	0.99%
2021/10/29	4	24.06	4	24.54	24.50	0	690	0.00%
2021/09/17	0	0.00	5	24.10	24.05	-5	1,537	-0.33%
2021/09/16	0.4	23.90	0	0.00	23.85	0.4	1,540	0.03%
2021/09/13	0	0.00	5	22.90	22.95	-5	1,537	-0.33%
2021/09/08	5	22.80	0	0.00	21.00	5	1,582	0.32%
2021/08/26	1	22.60	1	22.55	22.50	0	1,672	0.00%
2021/08/25	0	0.00	1	22.05	22.50	-1	1,687	-0.06%
2021/08/16	2	20.05	2	20.20	20.10	0	1,889	0.00%
2021/08/11	5	23.05	0	0.00	22.25	5	1,989	0.25%
2021/08/04	0	0.00	2	23.78	23.80	-2	2,151	-0.09%
2021/08/03	1	23.55	0	0.00	23.15	1	2,189	0.05%
2021/07/30	1	23.15	0	0.00	23.00	1	2,233	0.04%
2021/07/28	0	0.00	7	22.74	23.45	-7	2,301	-0.30%
2021/07/27	0.2	24.70	0	0.00	24.10	0.2	2,342	0.01%
2021/07/26	5.1	25.39	5	25.10	25.05	0.1	2,394	0.00%
2021/07/23	5.2	25.65	4	25.75	25.35	1.2	2,409	0.05%
2021/07/22	7	25.42	8	25.86	25.70	-1	2,416	-0.04%
2021/07/21	3.3	25.30	2	25.35	25.10	1.3	2,424	0.05%
2021/07/20	0.1	25.15	0	0.00	25.65	0.1	2,421	0.00%
2021/07/19	10	26.75	13	27.12	26.50	-3	2,415	-0.12%
2021/07/16	4	25.75	7	26.07	25.50	-3	2,374	-0.13%
2021/07/15	4	25.31	1	25.65	25.50	3	2,398	0.13%
2021/07/14	11	25.42	20	25.40	25.90	-9	2,393	-0.38%
2021/07/13	12	25.82	25	26.08	26.15	-13	2,265	-0.57%
2021/07/12	16	23.46	6	23.56	23.80	10	2,156	0.46%
2021/07/09	0	0.00	3	23.00	23.00	-3	2,239	-0.13%
2021/07/07	2	22.95	6	22.90	22.75	-4	2,460	-0.16%
2021/07/06	2	22.88	2	22.95	22.70	0	2,594	0.00%
2021/07/05	8	23.26	0	0.00	23.45	8	2,889	0.28%
2021/06/30	1	24.40	0	0.00	24.00	1	3,792	0.03%
2021/06/28	0	0.00	1	23.40	23.40	-1	4,132	-0.02%
2021/06/23	0	0.00	2	22.25	22.75	-2	4,223	-0.05%
2021/06/22	0	0.00	2	22.25	21.95	-2	4,222	-0.05%
2021/06/21	0	0.00	1	22.30	21.80	-1	4,221	-0.02%
2021/06/18	1	23.60	0	0.00	22.65	1	4,223	0.02%
2021/06/15	2	22.10	0	0.00	22.80	2	4,511	0.04%
2021/06/11	2	22.35	0	0.00	22.10	2	4,526	0.04%
2021/06/07	1	22.10	0	0.00	22.55	1	4,632	0.02%
2021/06/04	3	23.05	0	0.00	22.90	3	4,646	0.06%
2021/06/03	1	23.50	0	0.00	23.20	1	4,643	0.02%
2021/06/02	0	0.00	3	23.35	23.35	-3	4,649	-0.06%
2021/06/01	3	23.90	0	0.00	23.80	3	4,686	0.06%
2021/05/28	1	23.40	2	23.30	23.30	-1	4,738	-0.02%
2021/05/26	2	24.00	10	24.20	23.20	-8	4,766	-0.17%
2021/05/25	0	0.00	2	23.10	22.80	-2	4,719	-0.04%
2021/05/24	16	23.05	0	0.00	22.60	16	4,726	0.34%
2021/05/21	6	22.69	10	22.99	23.10	-4	4,723	-0.08%
2021/05/20	4	21.38	1	21.30	21.00	3	4,773	0.06%
2021/05/18	0	0.00	3	19.97	20.25	-3	4,732	-0.06%
2021/05/17	3	19.55	5	19.53	18.45	-2	4,719	-0.04%
2021/05/14	1	23.25	0	0.00	20.50	1	4,678	0.02%
2021/05/13	4	20.48	4	21.48	21.45	0	4,648	0.00%
2021/05/12	2.4	22.37	1	21.75	21.80	1.4	4,607	0.03%
2021/05/11	2	24.00	1	24.65	24.15	1	4,571	0.02%
2021/05/10	3	25.88	0	0.00	25.70	3	4,531	0.07%
2021/05/06	4	26.61	2	27.03	26.20	2	4,480	0.04%
2021/05/05	4	25.99	1	26.25	25.30	3	4,401	0.07%
2021/05/04	3.5	24.97	1	25.20	25.35	2.5	4,372	0.06%
2021/05/03	5	27.38	2	27.95	27.10	3	4,317	0.07%
2021/04/29	2	29.63	0	0.00	29.75	2	4,254	0.05%
2021/04/28	0	0.00	2	30.30	30.30	-2	4,224	-0.05%
2021/04/27	1	30.80	15	30.70	30.30	-14	4,215	-0.33%
2021/04/26	2	31.13	2	31.08	30.85	0	4,198	0.00%
2021/04/22	2	32.08	7	30.91	30.65	-5	4,187	-0.12%
2021/04/21	8	33.78	2	34.00	33.70	6	4,095	0.15%
2021/04/19	12	32.75	9	32.38	32.05	3	4,030	0.07%
2021/04/16	5	33.04	5	33.17	33.30	0	3,999	0.00%
2021/04/15	2	33.48	2	33.13	33.05	0	3,971	0.00%
2021/04/14	0	0.00	30	31.46	32.05	-30	3,856	-0.78%
2021/04/13	2	33.95	0	0.00	33.25	2	3,771	0.05%
2021/04/12	2	33.85	13	34.31	33.65	-11	3,692	-0.30%
2021/04/09	12	33.96	8	34.04	33.15	4	3,596	0.11%
2021/04/08	11	30.85	4	30.90	31.40	7	3,318	0.21%
2021/04/07	13	30.90	7	31.29	30.80	6	3,286	0.18%
2021/04/06	62	29.43	24	29.64	31.45	38	3,194	1.19%
2021/04/01	5	29.00	13.1	29.42	29.45	-8.1	2,550	-0.32%
2021/03/31	1	24.75	4	25.44	26.80	-3	2,602	-0.12%
2021/03/30	10	24.36	16	24.48	24.40	-6	2,664	-0.23%
2021/03/29	13	24.15	4	23.91	23.65	9	2,621	0.34%
2021/03/26	5	23.45	4	23.55	23.45	1	2,609	0.04%
2021/03/25	1	23.65	0	0.00	23.45	1	2,663	0.04%
2021/03/24	2	23.70	5	23.52	23.55	-3	2,664	-0.11%
2021/03/23	2	23.25	2	23.45	23.45	0	2,699	0.00%
2021/03/22	31	24.09	10	23.68	23.70	21	2,722	0.77%
2021/03/19	6	23.57	0	0.00	22.70	6	2,605	0.23%
2021/03/18	2	24.20	5	23.52	24.30	-3	2,541	-0.12%
2021/03/17	3	23.00	0	0.00	22.80	3	2,486	0.12%
2021/03/15	0	0.00	3	23.10	22.90	-3	2,508	-0.12%
2021/03/12	0	0.00	1	23.15	22.70	-1	2,526	-0.04%
2021/03/11	3	22.45	0	0.00	22.50	3	2,475	0.12%
2021/03/09	0	0.00	1	21.80	21.80	-1	2,450	-0.04%
2021/03/03	0	0.00	2	21.83	22.10	-2	2,416	-0.08%
2021/03/02	0	0.00	6	21.98	21.75	-6	2,395	-0.25%
2021/02/26	1	21.80	2	22.00	21.80	-1	2,429	-0.04%
2021/02/25	4	21.75	1	21.85	21.70	3	2,521	0.12%
2021/02/24	4	21.81	5	21.63	21.60	-1	2,520	-0.04%
2021/02/23	7	21.64	6	21.78	21.60	1	2,505	0.04%
2021/02/22	4	21.50	2	21.65	22.00	2	2,456	0.08%
2021/02/17	0	0.00	1	19.45	19.30	-1	2,372	-0.04%
2021/02/05	1	18.15	0	0.00	18.05	1	2,392	0.04%
2021/02/04	0	0.00	2	18.05	18.10	-2	2,454	-0.08%
2021/01/27	0	0.00	2	18.15	17.85	-2	2,638	-0.08%
2021/01/26	1	17.80	0	0.00	17.75	1	2,690	0.04%
2021/01/25	1	17.35	0	0.00	18.10	1	2,738	0.04%
2021/01/22	1	17.45	0	0.00	17.20	1	2,764	0.04%
2021/01/20	0	0.00	1	17.75	17.75	-1	2,821	-0.04%
2021/01/19	1	18.90	0	0.00	18.60	1	2,845	0.04%
2021/01/18	0	0.00	1	18.05	18.40	-1	2,862	-0.03%
2021/01/15	0	0.00	1	18.90	18.95	-1	2,867	-0.03%
2021/01/14	0	0.00	1	19.50	19.50	-1	2,896	-0.03%
2021/01/13	1	19.60	2	19.75	19.65	-1	3,031	-0.03%
2021/01/12	0	0.00	1	19.80	19.65	-1	3,085	-0.03%
2021/01/07	1	20.30	6	20.33	20.15	-5	3,825	-0.13%
2021/01/06	2	20.23	6	20.55	20.10	-4	4,040	-0.10%
2021/01/05	1	21.30	1	21.45	20.85	0	4,033	0.00%
2020/12/31	1	21.60	0	0.00	20.95	1	4,203	0.02%
2020/12/30	6	22.01	2	21.50	21.50	4	4,455	0.09%
2020/12/28	2	21.98	0	0.00	21.60	2	4,446	0.04%
2020/12/25	26	22.91	9	23.22	22.00	17	4,422	0.38%
2020/12/24	9	22.47	9	22.49	23.25	0	4,198	0.00%
2020/12/23	1	21.30	1	21.50	21.15	0	4,109	0.00%
2020/12/22	1	21.20	1	21.35	20.70	0	4,248	0.00%
2020/12/21	0	0.00	4	21.18	21.60	-4	4,622	-0.09%
2020/12/18	5	20.75	12	20.68	20.60	-7	4,928	-0.14%
2020/12/17	2	21.13	1	20.70	20.90	1	4,967	0.02%
2020/12/16	0	0.00	5	21.00	21.45	-5	4,938	-0.10%
2020/12/15	7	20.79	0	0.00	20.45	7	4,901	0.14%
2020/12/14	9	21.22	0	0.00	21.00	9	4,891	0.18%
2020/12/11	5	20.35	11	20.09	20.55	-6	4,851	-0.12%
2020/12/09	11	21.18	10	20.99	20.70	1	4,903	0.02%
2020/12/08	1	21.25	1	21.35	21.40	0	4,899	0.00%
2020/12/07	1	20.05	4	20.50	20.50	-3	4,931	-0.06%
2020/12/04	3.9	20.28	2	20.03	20.05	1.9	4,944	0.04%
2020/12/02	0	0.00	9	20.31	20.00	-9	5,023	-0.18%
2020/12/01	4	20.83	3	20.63	20.60	1	5,070	0.02%
2020/11/30	0	0.00	8	20.98	21.00	-8	5,166	-0.15%
2020/11/27	1	21.60	14	21.43	21.35	-13	5,310	-0.24%
2020/11/25	17	21.77	7	21.69	21.35	10	5,639	0.18%
2020/11/24	11	20.94	11	21.46	21.55	0	5,691	0.00%
2020/11/23	20	20.45	2	20.65	20.30	18	5,666	0.32%
2020/11/20	2	19.80	1	19.90	19.95	1	5,759	0.02%
2020/11/19	2	19.65	2	20.10	19.65	0	5,808	0.00%
2020/11/18	2	19.65	0	0.00	19.70	2	5,892	0.03%
2020/11/17	3	19.63	3	19.65	19.60	0	5,950	0.00%
2020/11/16	3	20.00	5	19.67	19.60	-2	6,010	-0.03%
2020/11/13	1	19.95	4	19.78	20.25	-3	6,030	-0.05%
2020/11/12	4	19.60	14	19.78	19.50	-10	6,055	-0.17%
2020/11/11	1	20.65	1	20.20	20.20	0	6,112	0.00%
2020/11/10	2	21.23	1	21.55	20.65	1	6,169	0.02%
2020/11/09	3	21.37	1	21.55	21.60	2	6,299	0.03%
2020/11/06	4	21.96	4	21.30	21.30	0	6,560	0.00%
2020/11/05	1	21.75	1	21.20	21.30	0	6,815	0.00%
2020/11/04	3	20.93	3	21.32	20.80	0	6,833	0.00%
2020/11/03	1	20.80	1	21.05	21.15	0	6,816	0.00%
2020/11/02	2	20.30	1	20.50	20.30	1	6,788	0.01%
2020/10/29	1	21.10	0	0.00	22.05	1	6,791	0.01%
2020/10/28	4	22.48	3	22.20	22.00	1	6,754	0.01%
2020/10/27	2	22.55	0	0.00	22.35	2	6,764	0.03%
2020/10/26	1	22.90	10	22.60	22.30	-9	6,765	-0.13%
2020/10/23	9	23.47	7	23.21	23.20	2	6,777	0.03%
2020/10/22	12	22.99	12	23.21	23.15	0	6,763	0.00%
2020/10/21	28	24.38	17	23.75	23.80	11	6,726	0.16%
2020/10/20	1	23.35	0	0.00	23.15	1	6,628	0.02%
2020/10/19	4	22.55	14	22.56	23.30	-10	6,588	-0.15%
2020/10/16	14	23.75	7	23.94	22.90	7	6,485	0.11%
2020/10/15	19	24.84	20	25.21	25.40	-1	6,321	-0.02%
2020/10/14	12	23.09	11	23.21	23.75	1	5,847	0.02%
2020/10/13	2	21.75	2	21.70	21.60	0	5,675	0.00%
2020/10/12	7	22.00	3	22.07	22.00	4	5,723	0.07%
2020/10/08	10	22.20	18	22.04	21.80	-8	5,664	-0.14%
2020/10/07	16	21.68	10	21.68	22.00	6	5,628	0.11%
2020/10/05	0	0.00	1	19.30	19.10	-1	5,379	-0.02%
2020/09/30	0	0.00	1	19.05	19.10	-1	5,382	-0.02%
2020/09/29	3	19.43	5	18.98	18.80	-2	5,385	-0.04%
2020/09/28	3	19.87	3	19.62	19.30	0	5,390	0.00%
2020/09/25	10	21.64	8	20.90	20.45	2	5,358	0.04%
2020/09/24	5	22.31	10	22.30	22.70	-5	5,331	-0.09%
2020/09/23	10	21.87	15	20.96	22.20	-5	5,037	-0.10%
2020/09/22	0	0.00	1	18.90	20.20	-1	4,722	-0.02%
2020/09/21	3	19.43	0	0.00	19.30	3	4,684	0.06%
2020/09/18	1	19.20	1	19.20	19.20	0	4,680	0.00%
2020/09/17	1	19.30	4	19.14	19.05	-3	4,670	-0.06%
2020/09/16	3	18.85	3	19.10	18.95	0	4,656	0.00%
2020/09/15	0	0.00	0.2	18.80	18.85	-0.2	4,636	0.00%
2020/09/14	4	18.79	5	19.00	19.25	-1	4,611	-0.02%
2020/09/11	4	19.91	4	19.43	19.15	0	4,552	0.00%
2020/09/10	7	20.26	12	19.94	19.95	-5	4,504	-0.11%
2020/09/09	3	19.45	3	19.83	19.95	0	4,436	0.00%
2020/09/07	1	19.85	1	19.85	19.60	0	4,366	0.00%
2020/09/04	6	19.33	4	19.28	19.30	2	4,294	0.05%
2020/09/03	5	20.28	11	20.24	19.80	-6	4,222	-0.14%
2020/09/02	9	20.16	8	20.38	20.20	1	4,089	0.02%
2020/09/01	15	19.86	13	19.70	19.40	2	3,933	0.05%
2020/08/31	10	20.36	16	20.40	21.20	-6	3,742	-0.16%
2020/08/28	6	17.68	5	18.11	19.35	1	3,589	0.03%
2020/08/27	10	17.67	4	17.55	17.60	6	3,493	0.17%
2020/08/26	13	16.64	8	17.27	17.45	5	3,456	0.14%
2020/08/25	14	15.79	14	16.01	16.10	0	3,351	0.00%
2020/08/24	5	15.62	26	15.75	15.65	-21	3,291	-0.64%
2020/08/21	3	14.55	4	14.93	15.40	-1	3,188	-0.03%
2020/08/19	3	15.07	2	14.78	14.50	1	3,043	0.03%
2020/08/18	1	15.00	7	15.21	15.05	-6	2,988	-0.20%
2020/08/17	9	15.15	6	15.18	15.00	3	2,925	0.10%
2020/08/14	9	14.72	5	14.83	14.80	4	2,802	0.14%
2020/08/13	9	14.82	10	15.36	14.20	-1	2,717	-0.04%
2020/08/12	5	14.44	13	14.13	15.10	-8	2,551	-0.31%
2020/08/11	8	13.54	73.4	13.76	13.85	-65.4	2,260	-2.89%
2020/08/10	2	12.60	7	12.60	12.60	-5	1,959	-0.26%
2020/08/07	0	0.00	12	11.85	12.15	-12	1,902	-0.63%
2020/08/05	3	12.23	4	12.21	12.20	-1	1,857	-0.05%
2020/08/04	10	11.45	0	0.00	11.60	10	1,777	0.56%
2020/07/27	8	11.28	0	0.00	11.10	8	1,589	0.50%
2020/07/24	8	11.74	5.1	11.40	11.50	3	1,575	0.19%
2020/07/22	20	11.97	0	0.00	11.80	20	1,493	1.34%
2020/07/21	45	11.67	5	11.63	11.65	40	1,455	2.75%
2020/07/20	5	11.45	0	0.00	11.25	5	1,439	0.35%
2020/07/17	8	12.44	4	12.15	11.40	4	1,421	0.28%
2020/07/16	8	12.21	9	12.47	12.65	-1	1,358	-0.07%
2020/07/15	1	11.80	9	11.68	11.70	-8	1,266	-0.63%
2020/07/14	13	12.15	1	12.85	11.80	12	1,258	0.95%
2020/07/13	0	0.00	28	11.81	12.35	-28	1,141	-2.45%
2020/07/10	10	11.15	0	0.00	11.25	10	1,053	0.95%
2020/07/09	10	11.65	0	0.00	11.65	10	1,022	0.98%
2020/07/08	3	11.82	3	11.50	11.40	0	988	0.00%
2020/07/07	7	11.90	0	0.00	11.95	7	942	0.74%
2020/07/06	1	11.70	1	12.10	12.10	0	852	0.00%
2020/07/03	10	10.90	10	11.10	11.00	0	748	0.00%
2020/07/02	3	9.79	5	10.50	10.50	-2	605	-0.33%
2020/06/03	0	0.00	3	9.20	9.12	-3	345	-0.87%
2020/06/02	4	9.43	1	9.52	9.29	3	320	0.94%
2020/05/19	0	0.00	6	8.14	8.08	-6	236	-2.54%
2020/04/17	0	0.00	32	7.58	7.53	-32	212	-15.06%
2020/04/13	1	6.39	0	0.00	6.42	1	193	0.52%
2020/02/11	0	0.00	2	8.07	8.07	-2	400	-0.50%
2020/01/06	0	0.00	10	8.15	8.07	-10	387	-2.58%
2020/01/03	1	8.26	0	0.00	8.22	1	381	0.26%
2019/12/31	1	8.50	0	0.00	8.49	1	363	0.28%
2019/12/30	3	8.69	0	0.00	8.57	3	351	0.85%
2019/12/27	10	9.14	4	8.98	8.84	6	336	1.79%
2019/12/26	3	8.55	3	8.63	8.85	0	250	0.00%
2019/12/06	0	0.00	1	7.90	7.95	-1	215	-0.46%
2019/11/12	0	0.00	3	7.51	7.45	-3	188	-1.60%
2019/10/14	0	0.00	1	7.89	7.91	-1	254	-0.39%
2019/09/27	1	8.03	0	0.00	7.82	1	254	0.39%
2019/08/07	2	7.66	0	0.00	7.69	2	335	0.60%
2019/08/06	1	7.62	0	0.00	7.67	1	341	0.29%
2019/06/19	1	7.95	0	0.00	7.98	1	1,804	0.06%
2019/06/18	28	7.92	0	0.00	7.87	28	1,808	1.55%
2019/05/29	0	0.00	1	8.27	8.28	-1	1,769	-0.06%
2019/05/24	1	8.51	1	8.60	8.21	0	1,745	0.00%
2019/05/07	0	0.00	8	8.06	8.01	-8	1,630	-0.49%
2019/05/06	1	8.02	0	0.00	7.97	1	1,618	0.06%
2019/04/30	12	8.37	0	0.00	8.43	12	1,537	0.78%
2019/04/23	0	0.00	4	11.05	11.00	-4	1,258	-0.32%
2019/04/22	0	0.00	0.1	11.00	10.85	-0.1	1,236	0.00%
2019/04/18	5	11.40	1	11.20	10.90	4	1,191	0.34%
2019/04/17	2	11.85	7	12.00	11.75	-5	1,118	-0.45%
2019/04/16	0	0.00	20	11.70	11.70	-20	948	-2.11%
2019/04/15	20	11.75	0	0.00	11.60	20	935	2.14%
2019/04/12	7	11.80	0	0.00	11.55	7	916	0.76%
2019/04/11	0	0.00	1	12.00	12.00	-1	874	-0.11%
2019/04/09	0	0.00	2	11.70	11.50	-2	798	-0.25%
2019/04/08	2	12.40	0	0.00	12.10	2	755	0.26%
2019/04/02	10	12.16	28	12.15	12.30	-18	650	-2.77%
2019/04/01	15	11.93	37	11.86	11.95	-22	443	-4.96%
2019/03/29	6	10.55	1	10.85	10.90	5	340	1.47%
2019/03/28	4	9.64	4	9.83	9.93	0	162	0.00%
2019/01/09	0	0.00	2	8.50	8.51	-2	87	-2.30%
2018/12/05	2	9.25	2	9.25	9.14	0	112	0.00%
2018/11/19	0	0.00	8.2	8.45	8.50	-8.2	106	-7.64%
2018/07/20	0	0.00	2	9.27	9.25	-2	176	-1.13%
2018/07/11	1	9.40	0	0.00	9.33	1	188	0.53%
2018/07/10	0	0.00	5	9.27	9.42	-5	188	-2.65%
2018/06/05	5	9.76	0	0.00	9.76	5	230	2.17%
2018/03/22	0	10.60	0	0.00	10.55	0	389	0.00%
2018/02/06	0	0.00	3	9.88	10.00	-3	471	-0.64%
2018/01/31	0	0.00	1	10.70	10.60	-1	498	-0.20%
2018/01/15	0	0.00	0.1	11.20	11.20	-0.1	599	-0.01%
2018/01/10	1	10.60	0	0.00	10.80	1	542	0.18%