訊舟 (3047)-中國信託-高雄券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
15.45
漲跌
▼0.15
漲幅
-0.96%
成交量
2,382張
產業
上市通信網路類股
200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

訊舟 (3047)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/09	11	16.03	15	15.85	15.60	-4	6,710	-0.06%
2024/05/08	0	0.00	1	15.00	14.85	-1	6,552	-0.02%
2024/05/02	3	14.50	0	0.00	14.70	3	7,152	0.04%
2024/04/30	0	0.00	6	14.75	14.60	-6	7,589	-0.08%
2024/04/29	2	14.70	1	14.65	14.80	1	7,610	0.01%
2024/04/26	0	0.00	5	14.40	14.40	-5	7,608	-0.07%
2024/04/25	12	14.33	0	0.00	14.35	12	7,615	0.16%
2024/04/22	0	0.00	2	14.23	14.20	-2	7,616	-0.03%
2024/04/19	0	0.00	2	14.18	14.15	-2	7,616	-0.03%
2024/04/16	1	14.10	15	14.59	14.25	-14	7,605	-0.18%
2024/04/15	2	14.90	0	0.00	14.85	2	7,644	0.03%
2024/04/08	0	0.00	12	15.20	15.25	-12	7,814	-0.15%
2024/03/28	3	15.35	3	15.20	15.15	0	8,060	0.00%
2024/03/20	0	0.00	10	15.00	14.95	-10	8,683	-0.12%
2024/03/18	2	15.25	5	15.10	15.30	-3	8,965	-0.03%
2024/03/15	2	15.38	1	15.50	15.20	1	8,955	0.01%
2024/03/13	15	16.10	2	15.85	15.85	13	8,933	0.15%
2024/03/12	5	16.60	1	16.50	16.50	4	8,888	0.04%
2024/03/11	24	16.25	2	16.40	16.40	22	8,891	0.25%
2024/03/08	6	16.65	2	16.20	16.25	4	8,909	0.04%
2024/03/07	2	17.33	5	16.89	16.85	-3	8,900	-0.03%
2024/03/06	1	17.75	2	17.85	17.75	-1	8,785	-0.01%
2024/03/05	2	17.68	5	17.90	17.85	-3	8,809	-0.03%
2024/03/04	2	18.50	10	18.40	18.15	-8	9,005	-0.09%
2024/03/01	6	18.06	3	17.90	17.90	3	8,904	0.03%
2024/02/29	11	18.26	3	18.25	18.25	8	8,866	0.09%
2024/02/27	3	18.30	24	18.17	18.20	-21	8,961	-0.23%
2024/02/26	0	0.00	6	18.80	18.80	-6	8,941	-0.07%
2024/02/23	19	19.30	16	19.03	18.50	3	9,062	0.03%
2024/02/22	5	19.38	26	19.29	19.10	-21	8,864	-0.24%
2024/02/21	160	19.98	156	19.48	19.25	4	8,536	0.05%	大買/大賣/
2024/02/20	20	19.08	36	19.27	19.90	-16	7,302	-0.22%
2024/02/19	57	18.16	36.1	18.10	18.10	20.9	6,607	0.32%
2024/02/16	19	17.41	53.5	16.96	17.40	-34.5	6,285	-0.55%
2024/02/15	4	16.59	44	16.65	16.85	-40	5,941	-0.67%
2024/02/05	79.5	16.48	1	16.50	16.50	78.5	5,857	1.34%
2024/02/02	12	16.61	16	16.76	16.85	-4	5,792	-0.07%
2024/02/01	0	0.00	2	16.65	16.60	-2	5,570	-0.04%
2024/01/30	2	16.35	10	16.46	16.30	-8	5,467	-0.15%
2024/01/29	30	16.72	17	16.68	16.55	13	5,411	0.24%
2024/01/25	22	16.98	34.1	16.80	16.45	-12.1	5,123	-0.24%
2024/01/24	23	16.63	29	16.73	16.55	-6	4,771	-0.13%
2024/01/22	3	15.80	0	0.00	15.80	3	4,304	0.07%
2024/01/19	4	15.50	0	0.00	15.60	4	4,273	0.09%
2024/01/17	0	0.00	8	15.25	15.25	-8	4,255	-0.19%
2024/01/12	2	15.50	0	0.00	15.20	2	4,233	0.05%
2024/01/09	0	0.00	5	15.60	15.50	-5	4,202	-0.12%
2024/01/05	1	16.25	0	0.00	16.20	1	4,068	0.02%
2024/01/04	2	16.40	0	0.00	16.20	2	4,016	0.05%
2024/01/03	0	0.00	0.2	16.35	16.30	-0.2	3,996	-0.01%
2024/01/02	10	16.40	1.1	16.49	16.35	8.9	3,970	0.22%
2023/12/29	0	0.00	3	16.00	16.05	-3	3,897	-0.08%
2023/12/28	1	16.20	1	16.10	16.00	0	3,889	0.00%
2023/12/26	14	16.27	1	16.25	16.35	13	3,844	0.34%
2023/12/25	4	16.40	17	16.42	16.35	-13	3,753	-0.35%
2023/12/22	0	0.00	1	16.15	16.10	-1	3,607	-0.03%
2023/12/21	5	16.25	2	16.30	16.00	3	3,578	0.08%
2023/12/20	4	16.34	5	16.55	16.40	-1	3,527	-0.03%
2023/12/19	0	0.00	6	15.75	15.80	-6	3,366	-0.18%
2023/12/18	19	16.57	8.3	16.68	16.20	10.7	3,315	0.32%
2023/12/15	3	15.90	10	15.96	16.15	-7	2,985	-0.23%
2023/12/13	3	16.28	2.2	16.28	16.10	0.8	2,837	0.03%
2023/12/12	0	0.00	10	15.59	15.50	-10	2,605	-0.38%
2023/12/11	6	15.79	1	15.70	15.60	5	2,608	0.19%
2023/12/08	3	15.90	0	0.00	15.85	3	2,614	0.11%
2023/12/07	0	0.00	4	16.10	15.90	-4	2,636	-0.15%
2023/12/06	1	16.05	0	0.00	16.00	1	2,637	0.04%
2023/12/04	7	16.13	1	16.10	16.05	6	2,561	0.23%
2023/12/01	4	15.95	2	15.80	15.90	2	2,479	0.08%
2023/11/30	2	15.90	0	0.00	15.80	2	2,451	0.08%
2023/11/29	3	16.07	2	15.20	16.10	1	2,382	0.04%
2023/11/28	2	14.90	6	15.03	15.10	-4	2,072	-0.19%
2023/11/27	1	15.10	1	15.00	15.00	0	2,028	0.00%
2023/11/24	0	0.00	1	15.25	15.35	-1	1,987	-0.05%
2023/11/22	23	16.22	32	15.99	15.80	-9	1,624	-0.55%
2023/11/21	18	15.48	13	15.51	16.05	5	1,369	0.37%
2023/11/20	0	0.00	5	14.85	14.60	-5	1,063	-0.47%
2023/11/17	0	0.00	3	14.20	14.25	-3	1,009	-0.30%
2023/10/31	0	0.00	47	13.60	13.60	-47	1,156	-4.07%
2023/10/19	1	13.60	1	13.60	13.65	0	1,495	0.00%
2023/10/18	5	13.65	17	13.65	13.55	-12	1,513	-0.79%
2023/10/03	0	0.00	3	14.10	14.00	-3	1,953	-0.15%
2023/09/21	1	13.95	0	0.00	14.00	1	2,313	0.04%
2023/09/19	0	0.00	1	14.55	14.50	-1	2,348	-0.04%
2023/09/18	2	14.45	0	0.00	14.40	2	2,380	0.08%
2023/09/15	1	14.45	0	0.00	14.40	1	2,394	0.04%
2023/09/14	0	0.00	1	14.70	14.60	-1	2,376	-0.04%
2023/09/12	0	0.00	1	14.70	14.55	-1	2,363	-0.04%
2023/09/11	5	15.50	0	0.00	15.45	5	2,338	0.21%
2023/09/07	2	15.68	0	0.00	15.60	2	2,327	0.09%
2023/09/04	3	15.88	3	15.98	15.95	0	2,399	0.00%
2023/09/01	0	0.00	1	15.75	15.70	-1	2,418	-0.04%
2023/08/31	0	0.00	1	15.65	15.65	-1	2,604	-0.04%
2023/08/29	1	15.60	0	0.00	15.55	1	2,901	0.03%
2023/08/28	4	15.89	2	16.08	15.70	2	2,925	0.07%
2023/08/25	0	0.00	8	16.01	15.95	-8	2,931	-0.27%
2023/08/24	1	15.90	1	16.00	15.80	0	2,929	0.00%
2023/08/23	0	0.00	1	15.70	15.80	-1	2,926	-0.03%
2023/08/22	6	15.50	1	15.70	15.40	5	2,937	0.17%
2023/08/21	0	0.00	1	15.50	15.50	-1	2,963	-0.03%
2023/08/18	0	0.00	1	15.40	15.30	-1	2,957	-0.03%
2023/08/17	14	15.30	2	15.20	15.30	12	2,963	0.40%
2023/08/15	4	14.85	0	0.00	14.85	4	2,971	0.13%
2023/08/14	0	15.00	0	0.00	14.65	0	2,970	0.00%
2023/08/10	10	15.35	0	0.00	15.25	10	2,943	0.34%
2023/08/09	10	16.20	0	0.00	15.90	10	2,895	0.35%
2023/08/08	30	16.28	0	16.55	16.25	30	2,862	1.05%
2023/08/02	3	16.55	0	0.00	16.30	3	2,923	0.10%
2023/08/01	15.5	16.88	5	17.10	16.65	10.5	2,892	0.36%
2023/07/31	5	16.70	7	16.83	16.65	-2	2,855	-0.07%
2023/07/28	2	16.30	3	16.45	16.40	-1	2,770	-0.04%
2023/07/27	1	16.20	0	0.00	16.20	1	2,750	0.04%
2023/07/25	0	0.00	0.4	16.10	16.20	-0.4	2,767	-0.01%
2023/07/20	0	0.00	1	16.35	16.30	-1	2,776	-0.04%
2023/07/19	2	16.30	2	16.65	16.30	0	2,787	0.00%
2023/07/18	3	16.50	0	0.00	16.50	3	2,868	0.10%
2023/07/17	6	16.57	11	16.69	16.80	-5	2,918	-0.17%
2023/07/14	1	16.40	1	16.50	16.40	0	3,090	0.00%
2023/07/13	0	0.00	10	16.29	16.10	-10	3,116	-0.32%
2023/07/12	1	16.10	0	0.00	16.00	1	3,158	0.03%
2023/07/11	1	16.40	10	16.35	16.25	-9	3,194	-0.28%
2023/07/10	11	16.65	5	16.65	16.40	6	3,194	0.19%
2023/07/07	1	16.85	0	0.00	16.55	1	3,149	0.03%
2023/07/05	2	16.55	0	0.00	16.25	2	3,069	0.07%
2023/06/30	3	15.75	2	15.90	15.90	1	2,968	0.03%
2023/06/29	1	16.00	5	15.85	15.85	-4	3,025	-0.13%
2023/06/28	0	0.00	1	15.85	15.60	-1	3,090	-0.03%
2023/06/27	5	15.35	0	0.00	15.35	5	3,317	0.15%
2023/06/21	1	16.10	4	16.10	16.15	-3	3,643	-0.08%
2023/06/19	2	16.00	0	0.00	16.05	2	3,912	0.05%
2023/06/15	0	0.00	88	16.01	16.00	-88	3,961	-2.22%
2023/06/14	0	0.00	5	15.90	15.90	-5	3,971	-0.13%
2023/06/09	0	0.00	10	16.10	16.10	-10	3,965	-0.25%
2023/06/08	0	0.00	5	16.30	16.05	-5	3,967	-0.13%
2023/06/07	0	0.00	1	16.35	16.35	-1	3,989	-0.03%
2023/06/06	2	16.53	32	16.59	16.50	-30	4,048	-0.74%
2023/06/02	29	16.42	5	16.10	16.35	24	3,966	0.61%
2023/05/26	0	0.00	1	15.10	15.00	-1	3,838	-0.03%
2023/05/25	10	15.30	0	0.00	15.15	10	3,837	0.26%
2023/05/22	0	0.00	1	15.15	15.25	-1	3,873	-0.03%
2023/05/19	0	0.00	117	15.10	15.05	-117	3,872	-3.02%	大賣/鉅額交易
2023/05/18	1	15.20	0	0.00	15.25	1	3,902	0.03%
2023/05/17	0	0.00	5	15.20	15.15	-5	3,905	-0.13%
2023/05/16	0	0.00	7	15.17	15.15	-7	3,910	-0.18%
2023/05/12	0	0.00	6	15.05	15.10	-6	3,960	-0.15%
2023/05/11	4	15.00	7	15.34	14.85	-3	3,988	-0.08%
2023/05/10	2	15.40	0	0.00	15.40	2	3,963	0.05%
2023/05/09	0	0.00	13	15.45	15.45	-13	3,963	-0.33%
2023/05/08	0	0.00	3	15.90	15.80	-3	3,956	-0.08%
2023/05/05	3	15.85	0	0.00	15.75	3	3,974	0.08%
2023/05/04	2	15.85	0	15.85	15.85	2	3,993	0.05%
2023/05/02	0	0.00	5	16.10	16.10	-5	4,021	-0.12%
2023/04/28	2	16.10	0	0.00	16.10	2	4,026	0.05%
2023/04/27	1	15.90	0	0.00	15.80	1	4,024	0.02%
2023/04/26	3	15.75	3	15.70	15.90	0	4,029	0.00%
2023/04/25	18	16.13	1	16.05	15.80	17	4,030	0.42%
2023/04/24	8	16.25	0	0.00	16.25	8	4,008	0.20%
2023/04/21	29	16.59	9	16.10	16.20	20	4,002	0.50%
2023/04/20	16	16.99	0	0.00	16.80	16	3,926	0.41%
2023/04/19	16	17.49	56	17.22	17.35	-40	3,819	-1.05%
2023/04/18	1	16.95	0	0.00	16.80	1	3,582	0.03%
2023/04/17	5	17.02	1	17.00	17.05	4	3,603	0.11%
2023/04/14	2	16.80	8	16.74	16.75	-6	3,692	-0.16%
2023/04/12	7	16.66	0	0.00	16.70	7	3,646	0.19%
2023/04/10	0	0.00	8	16.90	16.95	-8	3,609	-0.22%
2023/03/31	2	16.75	0	0.00	16.75	2	3,601	0.06%
2023/03/30	12	16.84	12	16.83	16.70	0	3,593	0.00%
2023/03/29	6	17.00	20	16.75	16.75	-14	3,555	-0.39%
2023/03/28	12	17.23	1	16.95	17.10	11	3,553	0.31%
2023/03/27	9	17.12	13	17.26	17.50	-4	3,387	-0.12%
2023/03/24	2	17.10	0	0.00	16.75	2	3,151	0.06%
2023/03/23	5	16.80	14	16.81	16.80	-9	3,174	-0.28%
2023/03/22	18	16.70	23	16.71	16.75	-5	3,112	-0.16%
2023/03/21	0	0.00	3	16.47	16.40	-3	2,978	-0.10%
2023/03/20	0	0.00	4	16.35	16.30	-4	2,964	-0.13%
2023/03/16	0	0.00	2	15.55	15.60	-2	3,160	-0.06%
2023/03/10	1	16.20	0	0.00	16.20	1	3,548	0.03%
2023/03/09	20	16.50	0	0.00	16.25	20	3,776	0.53%
2023/03/08	0	0.00	14	16.63	16.65	-14	4,324	-0.32%
2023/03/06	2	16.30	0	0.00	16.15	2	4,887	0.04%
2023/02/24	1	15.60	0	0.00	15.50	1	4,992	0.02%
2023/02/16	1	15.75	0	0.00	15.65	1	5,839	0.02%
2023/02/13	4	15.60	4	15.55	15.45	0	6,240	0.00%
2023/02/10	10	15.40	8	15.44	15.35	2	6,392	0.03%
2023/02/09	0	0.00	1	15.80	15.80	-1	6,609	-0.02%
2023/02/08	1	16.05	0	0.00	16.00	1	6,734	0.01%
2023/02/06	7	16.05	5	16.12	16.10	2	6,981	0.03%
2023/02/03	8	15.91	0	0.00	15.95	8	7,028	0.11%
2023/02/02	3	16.22	49	16.25	16.20	-46	7,098	-0.65%
2023/02/01	5	16.01	4	16.00	16.00	1	7,148	0.01%
2023/01/31	1	16.00	10	15.85	15.90	-9	7,186	-0.13%
2023/01/30	0	0.00	4	15.73	15.80	-4	7,266	-0.06%
2023/01/13	10	15.80	0	0.00	15.55	10	7,451	0.13%
2023/01/12	0	0.00	3	15.75	15.75	-3	7,535	-0.04%
2023/01/09	0	0.00	8	16.17	16.10	-8	7,821	-0.10%
2023/01/06	0	0.00	30	16.05	16.00	-30	7,981	-0.38%
2023/01/05	0	0.00	6	16.33	16.05	-6	8,148	-0.07%
2023/01/04	8	16.31	107	16.39	16.30	-99	8,235	-1.20%	大賣/
2022/12/29	2	15.03	0	0.00	15.20	2	8,987	0.02%
2022/12/28	0	0.00	23	15.50	15.15	-23	9,263	-0.25%
2022/12/27	2	15.65	10	15.73	15.60	-8	9,510	-0.08%
2022/12/26	0	0.00	2	15.70	15.65	-2	9,573	-0.02%
2022/12/23	1	15.30	0	0.00	15.60	1	9,716	0.01%
2022/12/22	0	0.00	3	15.75	15.80	-3	9,861	-0.03%
2022/12/21	2	15.65	6	15.65	15.65	-4	10,063	-0.04%
2022/12/20	1	15.40	4	16.15	15.55	-3	10,190	-0.03%
2022/12/19	120	16.54	0	0.00	16.15	120	10,351	1.16%	大買/鉅額交易
2022/12/16	29	16.96	2	16.85	16.80	27	10,475	0.26%
2022/12/15	0	17.50	5	17.30	17.30	-5	10,510	-0.05%
2022/12/13	0	0.00	4	17.20	16.80	-4	10,663	-0.04%
2022/12/09	12	17.10	10	17.10	17.00	2	10,989	0.02%
2022/12/08	28	17.53	110	17.56	17.55	-82	11,410	-0.72%	大賣/
2022/12/07	1	17.35	1	17.10	17.00	0	11,527	0.00%
2022/12/06	106	17.64	3	17.67	17.35	103	11,945	0.86%	大買/鉅額交易
2022/12/05	0	0.00	10	17.45	17.50	-10	12,389	-0.08%
2022/12/02	103	17.94	20	17.73	17.55	83	13,007	0.64%	大買/
2022/12/01	114	17.59	123	17.79	17.90	-9	13,147	-0.07%	大買/大賣/
2022/11/30	132	18.07	23	17.77	17.60	109	13,210	0.83%	大買/鉅額交易
2022/11/29	136	16.84	208.1	17.42	17.95	-72.1	12,869	-0.56%	大買/大賣/
2022/11/28	39	16.11	44	16.22	16.35	-5	12,477	-0.04%
2022/11/25	4	16.68	3	16.60	16.10	1	12,727	0.01%
2022/11/24	2	16.30	2	16.25	16.25	0	13,019	0.00%
2022/11/23	0	0.00	1	16.25	16.25	-1	13,628	-0.01%
2022/11/21	11	16.92	0	0.00	16.65	11	14,630	0.08%
2022/11/18	8	16.59	14	16.66	16.80	-6	15,292	-0.04%
2022/11/17	11	16.64	4	16.15	16.75	7	15,498	0.05%
2022/11/16	1	15.80	77	15.91	15.60	-76	15,730	-0.48%
2022/11/15	6	15.78	6	15.64	15.95	0	16,431	0.00%
2022/11/11	1	15.90	53	16.31	15.80	-52	18,823	-0.28%
2022/11/10	7	16.18	4	16.46	16.15	3	19,485	0.02%
2022/11/09	36	16.96	5	17.00	17.00	31	19,980	0.16%
2022/11/08	61	17.23	2	16.90	16.90	59	20,843	0.28%
2022/11/07	78	17.14	58	17.06	17.05	20	21,285	0.09%
2022/11/04	11	16.09	0	0.00	16.65	11	22,150	0.05%
2022/11/03	0	0.00	1	16.10	16.10	-1	23,414	0.00%
2022/11/02	1	15.45	22	15.64	15.85	-21	25,039	-0.08%
2022/11/01	32	15.35	27	15.29	15.35	5	25,210	0.02%
2022/10/31	1	15.20	4	15.21	14.95	-3	25,196	-0.01%
2022/10/28	1	14.55	141	14.62	14.60	-140	25,128	-0.56%	大賣/鉅額交易
2022/10/27	0	0.00	1	15.35	15.30	-1	25,078	0.00%
2022/10/26	20	15.40	0	0.00	14.85	20	25,086	0.08%
2022/10/25	21	15.50	80	15.34	15.30	-59	25,067	-0.24%
2022/10/24	1	15.80	26	15.81	15.55	-25	25,105	-0.10%
2022/10/21	25	15.83	54	15.37	15.35	-29	25,090	-0.12%
2022/10/20	3	15.70	152	15.62	15.85	-149	25,102	-0.59%	大賣/鉅額交易
2022/10/19	4	16.60	15	16.61	16.05	-11	25,048	-0.04%
2022/10/18	8	16.49	3	16.50	16.45	5	24,966	0.02%
2022/10/17	82	15.77	80	16.05	16.30	2	24,933	0.01%
2022/10/14	66	16.07	186	16.32	16.40	-120	24,863	-0.48%	大賣/鉅額交易
2022/10/13	16	16.12	68	15.21	15.20	-52	24,787	-0.21%
2022/10/12	32	16.14	34	16.36	16.40	-2	24,939	-0.01%
2022/10/11	9	16.52	27	16.44	16.10	-18	24,905	-0.07%
2022/10/07	342	17.51	139	17.22	17.20	203	24,752	0.82%	大買/大賣/鉅額交易
2022/10/06	101	16.98	84	16.86	16.95	17	24,190	0.07%	大買/
2022/10/05	118	17.11	35	16.90	16.80	83	24,097	0.34%	大買/
2022/10/04	35	17.17	1	16.95	17.15	34	23,861	0.14%
2022/09/30	4	15.58	9	15.60	16.15	-5	23,964	-0.02%
2022/09/29	56	16.02	60	16.17	16.10	-4	23,986	-0.02%
2022/09/28	0	0.00	116	15.68	15.40	-116	23,831	-0.49%	大賣/鉅額交易
2022/09/27	6	16.48	56	16.66	16.90	-50	23,639	-0.21%
2022/09/26	1	16.45	126	16.07	16.15	-125	23,512	-0.53%	大賣/鉅額交易
2022/09/23	15	17.70	16	17.35	17.25	-1	23,324	0.00%
2022/09/22	1	18.05	0.1	18.05	18.05	0.9	23,169	0.00%
2022/09/21	1	18.10	51	17.80	17.85	-50	23,118	-0.22%
2022/09/20	51	18.10	55	18.07	18.10	-4	23,215	-0.02%
2022/09/19	0	0.00	16	17.64	17.70	-16	23,103	-0.07%
2022/09/16	106	18.38	17	18.08	17.90	89	23,017	0.39%	大買/
2022/09/15	9	18.52	6	18.36	18.40	3	22,802	0.01%
2022/09/14	17	17.73	15	17.92	18.15	2	22,253	0.01%
2022/09/13	209	18.86	115	18.63	18.35	94	22,022	0.43%	大買/大賣/
2022/09/12	101	18.14	80	18.45	18.80	21	21,506	0.10%	大買/
2022/09/08	34	18.02	33	18.22	18.20	1	20,967	0.00%
2022/09/07	11	17.47	9	17.32	17.10	2	20,325	0.01%
2022/09/06	2	17.48	15	17.30	17.30	-13	20,042	-0.06%
2022/09/05	141	18.32	133	17.82	17.90	8	19,708	0.04%	大買/大賣/
2022/09/02	27	18.43	24	18.55	18.35	3	19,414	0.02%
2022/09/01	62	18.59	5	18.68	18.35	57	19,175	0.30%
2022/08/31	60	19.01	61	18.78	18.75	-1	18,890	-0.01%
2022/08/30	27	18.96	26	18.89	18.80	1	18,502	0.01%
2022/08/29	6	18.18	8	17.94	17.90	-2	17,902	-0.01%
2022/08/26	129	18.94	18.2	18.82	18.75	110.8	17,497	0.63%	大買/鉅額交易
2022/08/25	74	18.59	46	18.85	19.00	28	16,787	0.17%
2022/08/24	71.1	18.12	4	18.00	18.05	67.1	15,958	0.42%
2022/08/23	85	18.19	58	18.42	18.10	27	15,485	0.17%
2022/08/22	184	18.98	26	19.01	18.35	158	14,939	1.06%	大買/鉅額交易
2022/08/19	308	18.97	338	19.04	19.20	-30	14,198	-0.21%	大買/大賣/
2022/08/18	178	17.92	14	18.15	17.90	164	12,847	1.28%	大買/鉅額交易
2022/08/17	28	17.43	23	17.63	18.00	5	11,773	0.04%
2022/08/16	3	17.22	7	17.37	17.40	-4	11,146	-0.04%
2022/08/15	29.2	17.30	6	17.27	17.25	23.2	10,571	0.22%
2022/08/12	12	16.42	7	16.61	16.80	5	9,597	0.05%
2022/08/11	134	16.52	60	16.52	16.60	74	8,985	0.82%	大買/
2022/08/10	26	16.08	92	15.80	16.20	-66	7,872	-0.84%
2022/08/09	104	14.82	42	14.82	15.25	62	6,468	0.96%	大買/
2022/08/08	1	13.80	13.3	14.22	14.45	-12.3	4,750	-0.26%
2022/08/05	4	13.25	13	13.08	13.15	-9	4,426	-0.20%
2022/08/04	3	12.65	3	12.55	12.65	0	4,361	0.00%
2022/08/03	0	0.00	1	12.55	12.60	-1	4,325	-0.02%
2022/08/02	5.3	12.95	0	0.00	12.90	5.3	4,278	0.12%
2022/08/01	3	13.37	0	0.00	13.35	3	4,208	0.07%
2022/07/29	12	13.48	17	13.46	13.30	-5	4,113	-0.12%
2022/07/28	3	13.25	2	13.20	13.15	1	4,013	0.02%
2022/07/27	5	13.31	5	13.35	13.30	0	3,945	0.00%
2022/07/25	2	13.18	1	13.20	13.20	1	3,785	0.03%
2022/07/22	1	12.95	0	0.00	12.95	1	3,740	0.03%
2022/07/21	1	12.85	1	12.95	12.90	0	3,670	0.00%
2022/07/20	5	13.46	5	13.43	13.15	0	3,613	0.00%
2022/07/19	3	13.42	3	13.15	13.45	0	3,505	0.00%
2022/07/18	10	13.00	2	13.05	13.00	8	3,156	0.25%
2022/07/15	5	13.15	9	12.91	12.85	-4	3,026	-0.13%
2022/07/14	1	12.55	0	0.00	13.00	1	2,974	0.03%
2022/07/13	13	12.73	0	0.00	12.55	13	2,915	0.45%
2022/07/12	5	12.45	26	12.52	12.55	-21	2,860	-0.73%
2022/07/11	22	13.04	6	13.44	12.85	16	2,805	0.57%
2022/07/08	17	12.81	20	12.88	12.75	-3	2,562	-0.12%
2022/07/07	3	12.05	4	12.70	12.70	-1	2,323	-0.04%
2022/07/04	2	11.95	2	11.55	11.55	0	2,109	0.00%
2022/07/01	6	12.14	2	12.25	11.95	4	2,091	0.19%
2022/06/30	1	12.30	2	12.25	12.20	-1	2,031	-0.05%
2022/06/29	6	12.53	5	12.60	12.60	1	1,985	0.05%
2022/06/28	7	12.76	9	12.92	12.60	-2	1,929	-0.10%
2022/06/27	0	0.00	7	12.27	12.35	-7	1,697	-0.41%
2022/06/24	5	12.21	4	12.05	12.00	1	1,656	0.06%
2022/06/21	3	11.55	0	0.00	11.65	3	1,567	0.19%
2022/06/16	17	12.30	9	12.19	12.05	8	1,540	0.52%
2022/06/10	2	11.90	0	0.00	11.90	2	1,492	0.13%
2022/06/08	0	0.00	2	11.85	11.95	-2	1,458	-0.14%
2022/06/07	2	11.78	0	0.00	11.75	2	1,441	0.14%
2022/06/01	0	0.00	2	11.60	11.50	-2	1,447	-0.14%
2022/05/30	0	0.00	1	11.55	11.55	-1	1,455	-0.07%
2022/05/26	2	12.05	0	0.00	11.45	2	1,480	0.14%
2022/05/25	0	0.00	11	11.44	11.75	-11	1,385	-0.79%
2022/05/24	6	12.04	12	12.12	11.50	-6	1,411	-0.43%
2022/05/23	24	11.78	0	0.00	11.80	24	1,234	1.94%
2022/05/18	0	0.00	1	11.40	11.35	-1	1,189	-0.08%
2022/05/17	0	0.00	16	11.47	11.40	-16	1,201	-1.33%
2022/05/16	20	11.26	0	0.00	11.25	20	1,208	1.66%
2022/05/10	0	0.00	4	10.75	10.85	-4	1,410	-0.28%
2022/04/29	3	11.10	4	10.90	10.90	-1	2,149	-0.05%
2022/04/28	1	10.80	1	10.75	10.75	0	2,268	0.00%
2022/04/25	0	0.00	1	10.70	10.60	-1	2,461	-0.04%
2022/04/19	10	11.33	0	0.00	11.25	10	2,809	0.36%
2022/04/14	0	0.00	10	11.40	11.45	-10	2,989	-0.33%
2022/04/12	0	0.00	1	11.50	11.35	-1	3,153	-0.03%
2022/04/08	1	11.70	0	0.00	11.65	1	3,524	0.03%
2022/04/06	0	0.00	10	11.95	11.95	-10	4,133	-0.24%
2022/03/30	0.1	12.55	0	0.00	12.50	0.1	4,611	0.00%
2022/03/23	3	12.45	0	0.00	12.30	3	5,268	0.06%
2022/03/14	1	12.40	2	12.25	12.25	-1	6,793	-0.01%
2022/03/07	0	0.00	2	12.25	12.30	-2	6,800	-0.03%
2022/03/04	10	12.80	5	12.80	12.80	5	6,825	0.07%
2022/03/03	0	0.00	5	13.05	13.10	-5	6,816	-0.07%
2022/02/25	0	0.00	1	12.75	12.70	-1	6,775	-0.01%
2022/02/22	0	0.00	16	13.03	13.10	-16	6,704	-0.24%
2022/02/17	0	0.00	1	13.40	13.30	-1	6,690	-0.01%
2022/02/15	6	13.52	0	0.00	13.35	6	6,651	0.09%
2022/02/11	2	14.40	10	14.50	14.15	-8	6,529	-0.12%
2022/02/10	0	0.00	10	14.65	14.30	-10	6,467	-0.15%
2022/02/09	1	14.50	3	14.48	14.55	-2	6,404	-0.03%
2022/02/08	10	14.40	6	14.51	14.40	4	6,300	0.06%
2022/02/07	10	14.15	1	14.30	14.30	9	6,246	0.14%
2022/01/26	9	13.80	16	13.65	13.70	-7	6,157	-0.11%
2022/01/25	10	13.85	4	13.96	13.75	6	6,088	0.10%
2022/01/24	4	14.29	13	13.92	14.50	-9	5,912	-0.15%
2022/01/21	4	14.15	22	14.19	14.05	-18	5,694	-0.32%
2022/01/20	25	14.14	21	14.14	14.05	4	5,589	0.07%
2022/01/19	2	13.90	0	0.00	13.75	2	5,592	0.04%
2022/01/17	10	13.10	0	0.00	13.40	10	5,485	0.18%
2022/01/13	15	13.32	0	0.00	13.25	15	5,385	0.28%
2022/01/12	18	14.07	15	13.80	13.65	3	5,339	0.06%
2022/01/10	1	13.90	0	0.00	13.80	1	5,072	0.02%
2022/01/07	1	13.30	21	13.77	13.45	-20	5,011	-0.40%
2022/01/05	29	14.22	6	14.05	14.05	23	4,865	0.47%
2022/01/04	0	0.00	17	14.74	14.65	-17	4,749	-0.36%
2022/01/03	33	14.61	64	14.69	14.70	-31	4,618	-0.67%
2021/12/30	149	14.53	144	14.29	14.25	5	4,376	0.11%	大買/大賣/
2021/12/29	23	14.47	9	14.39	14.20	14	3,917	0.36%
2021/12/28	13	14.37	8	14.13	14.45	5	3,735	0.13%
2021/12/27	6	13.61	1	14.20	14.30	5	3,510	0.14%
2021/12/24	2	13.23	5	13.05	13.05	-3	3,305	-0.09%
2021/12/23	1	13.35	3	13.32	13.25	-2	3,245	-0.06%
2021/12/22	2	13.15	0	0.00	13.15	2	3,081	0.06%
2021/12/21	2	13.28	0	0.00	13.05	2	2,971	0.07%
2021/12/17	6	13.17	53	12.72	12.80	-47	2,753	-1.71%
2021/12/16	121	14.25	91	14.41	13.70	30	2,544	1.18%	大買/
2021/12/15	3	12.45	8	13.10	13.35	-5	1,685	-0.30%
2021/12/14	9	13.13	7	13.17	12.15	2	1,502	0.13%
2021/12/13	1	12.05	1	12.90	12.90	0	1,173	0.00%
2021/12/09	11	11.55	1	11.80	11.50	10	977	1.02%
2021/11/30	0	0.00	1	11.50	11.05	-1	826	-0.12%
2021/11/19	1	11.30	0	0.00	11.25	1	737	0.14%
2021/11/18	0	0.00	15	11.40	11.35	-15	728	-2.06%
2021/11/16	0	0.00	3	11.37	11.40	-3	680	-0.44%
2021/11/12	0	0.00	2	10.95	10.80	-2	620	-0.32%
2021/11/11	0	0.00	3	10.95	10.90	-3	618	-0.49%
2021/11/08	3	11.15	0	0.00	10.90	3	629	0.48%
2021/11/04	0	0.00	1	11.20	11.20	-1	644	-0.16%
2021/10/28	1	10.85	3	10.85	10.95	-2	720	-0.28%
2021/10/27	23	10.97	4	11.04	10.90	19	729	2.61%
2021/10/26	5	10.50	0	0.00	10.50	5	638	0.78%
2021/10/22	0	0.00	4	10.10	10.00	-4	664	-0.60%
2021/10/14	1	10.05	0	0.00	10.05	1	913	0.11%
2021/10/06	2	10.10	0	0.00	10.05	2	946	0.21%
2021/10/04	0	0.00	2	10.25	9.98	-2	958	-0.21%
2021/09/30	1	10.60	0	0.00	10.65	1	958	0.10%
2021/09/29	1	10.60	2	10.80	10.60	-1	961	-0.10%
2021/09/28	2	10.50	0	0.00	10.60	2	958	0.21%
2021/09/03	0	0.00	1	9.93	9.87	-1	1,095	-0.09%
2021/08/20	1	9.72	0	0.00	9.70	1	1,193	0.08%
2021/08/17	0	0.00	2	10.00	9.97	-2	1,215	-0.16%
2021/08/09	0	0.00	2	10.70	10.70	-2	1,409	-0.14%
2021/08/04	4	11.41	0	0.00	11.45	4	1,486	0.27%
2021/07/27	2	11.10	1	11.35	11.15	1	1,543	0.06%
2021/07/26	2	11.35	3	11.25	11.55	-1	1,558	-0.06%
2021/07/22	2	10.75	0	0.00	10.60	2	1,595	0.13%
2021/07/20	2	10.75	0	0.00	10.70	2	1,691	0.12%
2021/07/19	0	0.00	2	11.00	11.05	-2	1,703	-0.12%
2021/07/16	0	0.00	2	10.85	10.85	-2	1,760	-0.11%
2021/07/15	0	0.00	5	10.70	10.75	-5	1,815	-0.28%
2021/07/14	2	10.83	0	0.00	10.65	2	1,895	0.11%
2021/07/13	0	0.00	3	11.05	10.90	-3	1,917	-0.16%
2021/07/12	5	10.90	8	10.98	10.90	-3	1,931	-0.16%
2021/07/06	0	0.00	1	10.85	10.90	-1	2,136	-0.05%
2021/07/05	0	0.00	3	11.05	11.05	-3	2,253	-0.13%
2021/07/02	3	11.02	0	0.00	10.85	3	2,403	0.12%
2021/07/01	0	0.00	2	11.00	10.90	-2	2,556	-0.08%
2021/06/28	1	11.00	0	0.00	11.05	1	2,742	0.04%
2021/06/25	0	0.00	1	11.05	11.05	-1	2,761	-0.04%
2021/06/23	0	0.00	6	10.80	10.90	-6	2,826	-0.21%
2021/06/17	2	11.25	0	0.00	11.25	2	3,128	0.06%
2021/06/16	0	0.00	6	11.30	11.20	-6	3,147	-0.19%
2021/06/10	1	11.10	0	0.00	11.50	1	3,357	0.03%
2021/06/04	3	11.45	0	0.00	11.35	3	3,615	0.08%
2021/06/02	0	0.00	1	11.85	11.50	-1	3,624	-0.03%
2021/05/31	1	11.35	4	11.30	11.25	-3	3,605	-0.08%
2021/05/28	2	11.23	0	0.00	11.20	2	3,609	0.06%
2021/05/26	0	0.00	1	11.20	11.15	-1	3,620	-0.03%
2021/05/25	4	11.20	1	11.20	11.10	3	3,634	0.08%
2021/05/21	1	10.75	0	0.00	10.85	1	3,653	0.03%
2021/05/20	1	10.65	0	0.00	10.65	1	3,682	0.03%
2021/05/19	6	10.79	0	0.00	11.00	6	3,712	0.16%
2021/05/17	10	9.70	26	9.34	9.32	-16	3,610	-0.44%
2021/05/12	0	0.00	4	10.85	10.60	-4	3,525	-0.11%
2021/05/11	0	0.00	14	11.93	11.65	-14	3,483	-0.40%
2021/05/07	5	12.50	2	12.45	12.65	3	3,452	0.09%
2021/04/29	19	14.39	0	0.00	14.35	19	3,296	0.58%
2021/04/28	2	14.70	3	14.52	14.70	-1	3,226	-0.03%
2021/04/27	0	0.00	2	14.25	14.25	-2	3,138	-0.06%
2021/04/23	1	13.55	0	0.00	13.55	1	3,132	0.03%
2021/04/22	4	14.20	0	0.00	13.65	4	3,136	0.13%
2021/04/20	10	14.30	5	14.41	14.35	5	3,070	0.16%
2021/04/19	2	14.05	1	14.05	14.00	1	3,038	0.03%
2021/04/16	1	14.05	0	0.00	14.00	1	3,013	0.03%
2021/04/14	3	13.72	0	0.00	13.65	3	2,993	0.10%
2021/04/13	2	14.05	2	14.00	14.00	0	2,981	0.00%
2021/04/12	6	14.48	7	14.39	14.30	-1	2,987	-0.03%
2021/04/09	6	14.10	0	0.00	14.10	6	2,935	0.20%
2021/04/08	0	0.00	10	15.00	14.80	-10	2,828	-0.35%
2021/04/07	4	14.84	1	14.95	14.85	3	2,691	0.11%
2021/04/06	0	0.00	3	14.05	14.25	-3	2,557	-0.12%
2021/03/29	1	13.50	0	0.00	13.55	1	2,442	0.04%
2021/03/23	10	13.50	12	13.63	13.35	-2	2,458	-0.08%
2021/03/22	2	14.10	2	13.73	13.95	0	2,434	0.00%
2021/03/19	2	13.50	5	13.60	13.55	-3	2,205	-0.14%
2021/03/16	2	13.70	3	13.50	13.40	-1	2,272	-0.04%
2021/03/15	64	13.39	0	0.00	13.40	64	2,211	2.89%
2021/03/12	5	13.05	10	13.15	13.15	-5	2,181	-0.23%
2021/03/11	31	13.46	20	13.35	13.25	11	2,217	0.50%
2021/03/05	0	0.00	5	12.75	12.70	-5	2,416	-0.21%
2021/03/02	1	12.90	0	0.00	12.90	1	2,601	0.04%
2021/02/22	1	13.40	3	13.10	13.05	-2	2,755	-0.07%
2021/02/18	3	12.55	0	0.00	12.65	3	2,814	0.11%
2021/02/17	5	12.40	3	12.15	12.30	2	2,982	0.07%
2021/02/05	0	0.00	5	12.00	12.00	-5	3,067	-0.16%
2021/02/03	0	0.00	15	12.01	12.00	-15	3,191	-0.47%
2021/01/29	0	0.00	1	12.10	11.95	-1	3,332	-0.03%
2021/01/22	15	12.00	0	0.00	12.15	15	3,422	0.44%
2021/01/21	0	0.00	1	12.15	12.05	-1	3,437	-0.03%
2021/01/20	0	0.00	3	12.40	12.30	-3	3,483	-0.09%
2021/01/19	0	0.00	2	13.08	13.05	-2	3,488	-0.06%
2021/01/18	1	13.25	0	0.00	13.20	1	3,513	0.03%
2021/01/15	0	0.00	2	12.90	13.15	-2	3,442	-0.06%
2021/01/14	0	0.00	1	13.05	13.05	-1	3,481	-0.03%
2021/01/12	1	12.30	3	12.32	12.40	-2	3,559	-0.06%
2021/01/06	6	13.63	4	13.40	13.25	2	3,626	0.06%
2021/01/05	1	13.90	0	0.00	13.85	1	3,627	0.03%
2021/01/04	6	13.70	8	13.67	13.70	-2	3,661	-0.05%
2020/12/30	10	13.60	0	0.00	13.60	10	3,783	0.26%
2020/12/29	15	13.60	9	13.67	13.55	6	3,796	0.16%
2020/12/28	0	0.00	2.1	13.62	13.55	-2.1	3,801	-0.06%
2020/12/25	1	14.00	2	13.75	13.65	-1	3,813	-0.03%
2020/12/24	8	13.59	0	0.00	13.75	8	3,869	0.21%
2020/12/23	0	0.00	10	13.15	13.15	-10	3,922	-0.25%
2020/12/22	2	13.18	0	0.00	13.10	2	4,051	0.05%
2020/12/21	0	0.00	12	13.48	13.35	-12	4,153	-0.29%
2020/12/18	6	13.55	4	13.60	13.55	2	4,451	0.04%
2020/12/17	10	13.60	0	0.00	13.60	10	4,653	0.21%
2020/12/15	4	13.80	0	0.00	13.45	4	4,808	0.08%
2020/12/14	1	13.65	22	13.63	13.75	-21	4,894	-0.43%
2020/12/10	24	14.02	29	14.01	14.00	-5	5,190	-0.10%
2020/12/09	11	14.74	0	0.00	14.75	11	5,560	0.20%
2020/12/08	1	14.70	10	14.75	14.75	-9	6,079	-0.15%
2020/12/07	18	14.62	28	14.66	14.65	-10	6,217	-0.16%
2020/12/04	12	14.90	2	14.88	14.90	10	6,289	0.16%
2020/12/03	0	0.00	6	15.06	14.85	-6	6,339	-0.09%
2020/12/02	22	15.56	31	15.52	15.45	-9	6,388	-0.14%
2020/11/30	4	15.38	13	15.30	15.15	-9	6,585	-0.14%
2020/11/27	0	0.00	10	15.08	15.10	-10	6,621	-0.15%
2020/11/26	13	15.08	4	15.06	14.95	9	6,629	0.14%
2020/11/25	17	14.82	16	14.71	14.85	1	6,598	0.02%
2020/11/24	0	0.00	17	14.92	14.65	-17	6,630	-0.26%
2020/11/23	16	14.56	6	14.55	14.65	10	6,613	0.15%
2020/11/20	0	0.00	7	14.45	14.45	-7	6,663	-0.11%
2020/11/19	7	14.41	1	14.50	14.40	6	7,150	0.08%
2020/11/18	2	14.35	24	14.54	14.40	-22	7,462	-0.29%
2020/11/17	8	14.75	17	14.73	14.55	-9	7,505	-0.12%
2020/11/16	16	15.34	14	15.20	15.20	2	7,538	0.03%
2020/11/13	16	14.88	6	14.95	14.85	10	7,429	0.13%
2020/11/12	11	14.68	3	14.45	14.60	8	7,469	0.11%
2020/11/11	3	14.72	2	15.00	14.65	1	7,507	0.01%
2020/11/10	0	0.00	1	14.50	14.30	-1	7,438	-0.01%
2020/11/09	1	14.55	1	14.60	14.60	0	7,447	0.00%
2020/11/06	2	14.45	0	0.00	14.40	2	7,479	0.03%
2020/11/05	0	0.00	3	14.10	14.10	-3	7,606	-0.04%
2020/11/04	1	13.85	0	0.00	13.95	1	7,858	0.01%
2020/11/03	0	0.00	3	13.85	13.85	-3	7,897	-0.04%
2020/10/30	15	13.52	1	13.60	13.45	14	7,943	0.18%
2020/10/29	4	13.50	0	0.00	13.75	4	7,959	0.05%
2020/10/28	0	0.00	2	14.05	14.05	-2	7,999	-0.03%
2020/10/26	2	14.35	0	0.00	14.35	2	7,953	0.03%
2020/10/23	0	0.00	1	14.45	14.45	-1	7,935	-0.01%
2020/10/21	2	14.45	4	14.46	14.55	-2	7,973	-0.03%
2020/10/20	1	14.10	0	0.00	14.15	1	8,048	0.01%
2020/10/19	0	0.00	4	13.99	14.00	-4	8,022	-0.05%
2020/10/16	2	14.08	0	0.00	13.90	2	8,025	0.02%
2020/10/15	13	14.48	1	14.50	14.35	12	8,062	0.15%
2020/10/13	1	13.70	3	13.77	13.85	-2	8,048	-0.02%
2020/10/12	1	14.20	1	14.10	13.95	0	7,997	0.00%
2020/10/08	2	14.55	15	14.53	14.50	-13	7,952	-0.16%
2020/10/07	16	14.84	3	15.10	14.70	13	7,945	0.16%
2020/10/06	1	14.15	7	14.27	14.30	-6	7,964	-0.08%
2020/10/05	2	14.10	2	14.05	14.10	0	8,004	0.00%
2020/09/30	1	13.85	0	0.00	14.00	1	8,007	0.01%
2020/09/29	8	13.93	1	14.20	13.80	7	8,020	0.09%
2020/09/28	11	14.30	1	14.20	14.40	10	7,995	0.13%
2020/09/25	10	14.18	1	14.75	13.70	9	7,999	0.11%
2020/09/24	17	14.77	15	14.73	14.55	2	7,937	0.03%
2020/09/23	51	16.25	57	15.67	15.30	-6	7,944	-0.08%
2020/09/22	4	15.64	35	15.02	15.90	-31	7,873	-0.39%
2020/09/21	33	15.45	25.5	15.45	15.35	7.5	7,683	0.10%
2020/09/18	10	15.86	13	15.75	15.70	-3	7,614	-0.04%
2020/09/17	35	16.00	4	15.98	16.00	31	7,600	0.41%
2020/09/16	30.5	16.04	8	15.97	15.80	22.5	7,506	0.30%
2020/09/15	17	15.69	28	15.60	15.50	-11	7,325	-0.15%
2020/09/14	88	16.25	80	16.21	16.00	8	7,168	0.11%
2020/09/11	22	15.79	18	15.82	15.70	4	6,678	0.06%
2020/09/10	17	14.96	12	14.91	14.75	5	6,137	0.08%
2020/09/09	21	14.86	10	14.70	14.65	11	5,992	0.18%
2020/09/08	7	14.42	0	0.00	14.20	7	5,878	0.12%
2020/09/07	7	15.09	11	14.94	14.70	-4	5,803	-0.07%
2020/09/04	21	15.04	0	0.00	15.20	21	5,654	0.37%
2020/09/03	17	14.64	15	14.79	15.30	2	5,536	0.04%
2020/09/02	14	14.15	9	14.05	14.00	5	5,230	0.10%
2020/09/01	5	13.65	22	13.51	13.70	-17	5,147	-0.33%
2020/08/31	2	13.63	1	13.55	13.50	1	5,105	0.02%
2020/08/28	1	13.40	10	13.40	13.50	-9	5,051	-0.18%
2020/08/27	51	13.59	51	13.30	13.35	0	4,960	0.00%
2020/08/26	8	13.48	13	13.50	13.55	-5	4,877	-0.10%
2020/08/25	38	13.69	12	13.97	13.55	26	4,786	0.54%
2020/08/24	35	13.62	12	13.79	14.00	23	4,271	0.54%
2020/08/21	3	12.57	61	12.55	12.75	-58	3,938	-1.47%
2020/08/19	0	0.00	2	12.75	12.70	-2	3,722	-0.05%
2020/08/18	66	13.04	62	12.90	12.95	4	3,638	0.11%
2020/08/17	1	12.50	10	12.15	12.65	-9	3,498	-0.26%
2020/08/14	7	12.34	0	0.00	12.20	7	3,425	0.20%
2020/08/13	1	12.30	0	0.00	12.15	1	3,386	0.03%
2020/08/11	68	12.94	8	12.71	12.35	60	3,244	1.85%
2020/08/10	28	12.61	15	12.42	12.80	13	3,053	0.43%
2020/08/07	0	0.00	3	11.80	11.65	-3	2,767	-0.11%
2020/08/06	10	11.83	12	11.78	11.65	-2	2,715	-0.07%
2020/08/05	12	11.83	16	11.79	11.75	-4	2,676	-0.15%
2020/08/04	6	11.73	6	11.67	11.70	0	2,648	0.00%
2020/08/03	8	11.53	3	11.75	11.50	5	2,610	0.19%
2020/07/31	0	0.00	1	11.20	11.05	-1	2,538	-0.04%
2020/07/30	0	0.00	1	10.65	10.90	-1	2,515	-0.04%
2020/07/28	0	0.00	5	10.50	10.30	-5	2,490	-0.20%
2020/07/27	0	0.00	3	11.13	10.90	-3	2,551	-0.12%
2020/07/24	2	11.53	6	11.25	11.20	-4	2,488	-0.16%
2020/07/21	12	10.97	0	0.00	10.90	12	2,279	0.53%
2020/07/14	0	0.00	9	10.83	10.80	-9	2,099	-0.43%
2020/07/13	5	11.05	1	11.05	11.10	4	2,073	0.19%
2020/07/10	4	10.70	1	10.65	10.65	3	2,025	0.15%
2020/07/09	1	10.95	0	0.00	10.50	1	1,967	0.05%
2020/07/08	7	10.75	16	10.60	10.45	-9	1,930	-0.47%
2020/07/07	0	0.00	22	10.65	10.65	-22	1,875	-1.17%
2020/07/06	17	11.21	8	10.99	11.05	9	1,821	0.49%
2020/07/03	18	10.77	2	10.60	10.65	16	1,747	0.92%
2020/07/02	7	10.61	7	10.49	10.35	0	1,642	0.00%
2020/07/01	20	10.28	17	10.52	10.65	3	1,499	0.20%
2020/06/30	8	9.74	0	0.00	9.70	8	1,244	0.64%
2020/06/24	2	9.74	3	9.47	9.54	-1	1,181	-0.08%
2020/06/23	1.5	9.17	0	0.00	9.10	1.5	1,095	0.14%
2020/06/22	1	9.36	1	9.33	9.30	0	1,078	0.00%
2020/06/19	1.5	9.35	0	0.00	9.22	1.5	1,063	0.14%
2020/06/16	0	0.00	1	9.00	9.00	-1	1,038	-0.10%
2020/06/12	0	0.00	3	8.60	9.05	-3	1,044	-0.29%
2020/06/11	3	8.82	0	0.00	8.80	3	1,038	0.29%
2020/06/08	1	8.84	0	0.00	8.84	1	1,062	0.09%
2020/06/05	0	0.00	0.4	8.68	8.71	-0.4	1,048	-0.04%
2020/05/28	0	0.00	16	8.23	8.18	-16	1,029	-1.55%
2020/04/30	0	0.00	10	8.34	8.76	-10	923	-1.08%
2020/04/28	0	0.00	7	7.94	8.09	-7	820	-0.85%
2020/04/17	0	7.98	0	0.00	7.93	0	838	0.00%
2020/04/15	15	8.23	1	8.06	8.07	14	811	1.72%
2020/03/31	2	6.61	0	0.00	6.60	2	718	0.28%
2020/03/13	1	7.11	1	7.17	7.20	0	1,022	0.00%
2020/02/03	5	8.80	5	8.75	8.83	0	985	0.00%
2020/01/30	0	0.00	20	9.62	9.25	-20	987	-2.03%
2019/12/30	2	10.85	2	10.85	10.75	0	1,256	0.00%
2019/12/24	1	10.65	0	0.00	10.65	1	1,509	0.07%
2019/12/23	2	10.80	2	10.70	10.65	0	1,500	0.00%
2019/12/20	0	0.00	10	10.85	10.80	-10	1,490	-0.67%
2019/12/18	6	11.44	6	11.43	11.05	0	1,462	0.00%
2019/12/17	20	11.20	8.1	11.24	11.35	11.9	1,337	0.89%
2019/12/16	5	10.92	2	11.00	11.00	3	1,253	0.24%
2019/12/13	5	10.60	0	0.00	10.60	5	1,130	0.44%
2019/11/29	0	0.00	1	10.15	10.20	-1	1,202	-0.08%
2019/11/15	0	0.00	1	10.10	10.10	-1	1,264	-0.08%
2019/10/21	0	0.00	24	10.90	10.90	-24	1,543	-1.56%
2019/10/18	0	0.00	2	10.95	10.95	-2	1,541	-0.13%
2019/10/17	2	11.30	0	0.00	11.05	2	1,531	0.13%
2019/10/16	2	11.25	1	11.05	11.15	1	1,490	0.07%
2019/10/14	3	11.35	0	0.00	11.10	3	1,454	0.21%
2019/10/04	0	0.00	1	11.00	11.00	-1	1,355	-0.07%
2019/10/03	5	11.06	3	11.05	11.10	2	1,300	0.15%
2019/10/01	1	10.80	1	10.65	10.70	0	1,150	0.00%
2019/08/07	6	10.65	0	0.00	10.35	6	1,436	0.42%
2019/08/02	0	0.00	1	10.65	10.75	-1	2,045	-0.05%
2019/07/30	0	0.00	9	11.05	11.00	-9	2,208	-0.41%
2019/07/25	2	11.65	11	11.37	11.55	-9	2,216	-0.41%
2019/07/24	11	11.20	0	0.00	11.20	11	2,109	0.52%
2019/06/11	0	0.00	30	10.20	10.25	-30	2,932	-1.02%
2019/05/28	0	0.00	2	10.35	10.45	-2	2,983	-0.07%
2019/05/27	0	0.00	1	10.40	10.40	-1	2,977	-0.03%
2019/05/21	0	0.00	9	10.85	10.85	-9	2,921	-0.31%
2019/05/20	1	10.60	15	10.72	10.85	-14	2,902	-0.48%
2019/05/17	2	11.25	0	0.00	10.80	2	2,839	0.07%
2019/05/16	1	12.00	4	11.90	11.60	-3	2,704	-0.11%
2019/05/15	1	12.05	24	11.80	11.65	-23	2,621	-0.88%
2019/05/14	4	12.00	13	11.77	11.95	-9	2,575	-0.35%
2019/05/13	44	12.43	2	12.58	12.15	42	2,484	1.69%
2019/05/10	9	12.18	5	12.55	12.55	4	2,237	0.18%
2019/05/08	0	0.00	8	11.85	12.10	-8	1,883	-0.42%
2019/05/07	13	12.02	5	12.00	12.00	8	1,830	0.44%
2019/05/06	10	11.40	0	0.00	11.45	10	1,758	0.57%
2019/05/02	0	0.00	2	11.30	11.40	-2	1,698	-0.12%
2019/04/18	0	0.00	2	11.15	11.15	-2	1,571	-0.13%
2019/04/17	2	12.00	2	11.70	11.55	0	1,528	0.00%
2019/04/09	20	11.00	0	0.00	10.80	20	1,221	1.64%
2019/04/08	2	11.10	2	11.25	11.00	0	1,232	0.00%
2019/04/03	10	11.10	0	0.00	11.10	10	1,210	0.83%
2019/04/01	1	11.45	3	11.28	11.20	-2	1,162	-0.17%
2019/03/29	0	0.00	2	10.90	11.00	-2	1,090	-0.18%
2019/03/27	2	10.95	0	0.00	10.60	2	1,000	0.20%
2019/03/26	0	10.45	0	0.00	10.55	0	812	0.00%
2019/03/22	2	10.15	0	0.00	10.05	2	769	0.26%
2019/03/21	1	10.30	0	0.00	10.20	1	759	0.13%
2019/03/08	0	0.00	10	10.05	10.30	-10	767	-1.30%
2019/01/30	0	0.00	2	9.38	9.38	-2	742	-0.27%
2019/01/09	0	0.00	1	9.40	9.35	-1	682	-0.15%
2018/12/28	1	9.52	0	0.00	9.41	1	713	0.14%
2018/12/17	1	9.80	0	0.00	9.78	1	755	0.13%
2018/12/14	0	0.00	2	9.95	9.89	-2	758	-0.26%
2018/12/13	12	10.01	20	9.99	10.05	-8	759	-1.05%
2018/12/05	0	0.00	1	9.70	9.65	-1	794	-0.13%
2018/12/04	2	10.18	1	9.99	9.91	1	796	0.13%
2018/12/03	20	9.87	2	9.45	9.73	18	727	2.47%
2018/11/28	0	0.00	1	9.51	9.45	-1	722	-0.14%
2018/11/12	0	0.00	2	8.63	8.63	-2	707	-0.28%
2018/11/02	2	8.53	0	0.00	8.60	2	746	0.27%
2018/10/29	2	8.20	0	0.00	8.18	2	779	0.26%
2018/10/17	1	9.03	0	0.00	8.92	1	795	0.13%
2018/10/15	2	8.64	0	0.00	8.77	2	799	0.25%
2018/10/12	2	8.36	0	0.00	8.45	2	802	0.25%
2018/10/11	0	0.00	2	8.44	8.30	-2	800	-0.25%
2018/10/03	2	10.40	2	10.30	10.10	0	784	0.00%
2018/09/26	0	0.00	0.1	9.63	9.62	-0.1	902	-0.01%
2018/09/04	0	0.00	5	10.15	10.10	-5	1,698	-0.29%
2018/08/31	1	10.35	0	0.00	10.30	1	1,740	0.06%
2018/08/28	4	9.95	0	0.00	9.95	4	1,706	0.23%
2018/08/23	10	9.63	30	9.51	9.68	-20	1,702	-1.17%
2018/08/17	0	0.00	35	9.10	9.03	-35	1,671	-2.09%
2018/08/14	1	9.03	0	0.00	9.03	1	1,671	0.06%
2018/08/10	0	0.00	8	9.49	9.41	-8	1,661	-0.48%
2018/08/09	0	0.00	27	9.69	9.51	-27	1,659	-1.63%
2018/08/02	5	9.48	0	0.00	9.42	5	1,628	0.31%
2018/07/30	19	9.46	0	0.00	9.46	19	1,614	1.18%
2018/07/20	15	9.35	0	0.00	9.25	15	1,577	0.95%
2018/07/19	51	9.37	0	0.00	9.37	51	1,574	3.24%
2018/07/02	0	0.00	57	11.47	10.85	-57	1,295	-4.40%
2018/06/29	51	11.26	10	11.19	11.15	41	1,174	3.49%
2018/06/27	10	10.90	3	10.85	10.75	7	1,046	0.67%
2018/06/26	3	10.34	6	10.94	11.05	-3	969	-0.31%
2018/06/25	2	10.55	0	0.00	10.35	2	874	0.23%
2018/06/22	1	10.55	0	0.00	10.35	1	860	0.12%
2018/06/21	2	10.90	0	0.00	10.60	2	840	0.24%
2018/06/20	5	10.68	0	0.00	10.60	5	817	0.61%
2018/06/15	6	10.75	21	10.02	10.80	-15	623	-2.41%
2018/06/13	17	9.90	25	9.90	9.97	-8	515	-1.55%
2018/06/12	5	10.13	17	10.05	10.05	-12	478	-2.51%
2018/06/11	10	9.61	40	9.63	9.63	-30	376	-7.96%
2018/06/08	0	0.00	6	8.74	8.76	-6	303	-1.98%
2018/06/07	0	0.00	6	8.77	8.71	-6	301	-1.99%
2018/05/31	1	8.78	0	0.00	8.70	1	305	0.33%
2018/05/30	0	0.00	6	8.38	8.30	-6	289	-2.07%
2018/05/29	0	0.00	12	8.36	8.36	-12	286	-4.19%
2018/05/18	7	7.73	0	0.00	7.80	7	277	2.52%
2018/05/16	7	7.68	0	0.00	7.75	7	274	2.55%
2018/05/14	6	8.13	0	0.00	8.15	6	282	2.13%
2018/04/26	12	8.17	0	0.00	8.19	12	329	3.64%
2018/04/25	6	8.21	0	0.00	8.18	6	335	1.79%
2018/04/24	6	8.37	0	0.00	8.35	6	445	1.35%
2018/04/17	6	8.55	15	8.67	8.59	-9	455	-1.98%
2018/04/02	12	8.74	5	8.74	8.73	7	514	1.36%
2018/03/30	6	8.84	0	0.00	8.87	6	498	1.20%
2018/03/29	6	8.88	0	0.00	8.90	6	493	1.22%
2018/03/09	6	9.22	0	0.00	9.22	6	524	1.14%
2018/03/08	12	9.15	0	0.00	9.16	12	506	2.37%
2018/03/06	0	0.00	3.6	9.22	9.25	-3.6	521	-0.68%
2018/02/21	6	9.08	0	0.00	9.11	6	593	1.01%
2018/02/06	6	9.01	0	0.00	9.10	6	627	0.96%
2018/02/02	5	9.85	0	0.00	9.84	5	617	0.81%
2018/01/18	0	0.00	0.2	10.15	10.15	-0.2	619	-0.03%
2018/01/15	0	0.00	5	9.98	9.95	-5	534	-0.94%
2018/01/08	1	10.05	1	10.10	9.92	0	522	0.00%