鑫龍騰 (3188)-國泰-敦南券商分點個股進出

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

鑫龍騰

(3188)

可現股當沖

股價
28.75
漲跌
▲1.15
漲幅
+4.17%
成交量
698張
產業
上櫃營建類股
33人加入追蹤

立即追蹤
本地時間:13:30

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

鑫龍騰 (3188)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	28.35	8.5	28.53	28.75	-5.5	797	-0.69%
2024/11/21	0	0.00	5	27.55	27.60	-5	814	-0.61%
2024/11/20	0.1	26.65	0	0.00	26.60	0.1	882	0.01%
2024/11/19	15.6	25.13	17.1	25.62	26.50	-1.5	926	-0.16%
2024/11/18	32.2	26.29	1	25.91	25.85	31.2	969	3.22%
2024/11/15	6	26.82	24	27.44	26.60	-18	1,016	-1.77%
2024/11/14	1.8	26.48	0	0.00	26.30	1.8	1,094	0.17%
2024/11/13	0.1	26.95	10	26.87	26.75	-9.9	1,170	-0.84%
2024/11/12	2.3	26.76	1	26.60	26.95	1.3	1,223	0.11%
2024/11/11	1.1	27.08	1	27.35	27.20	0.1	1,298	0.00%
2024/11/08	6.7	27.44	0	0.00	27.00	6.7	1,354	0.49%
2024/11/07	0	0.00	1.2	28.14	28.40	-1.2	1,398	-0.08%
2024/11/06	0.4	27.55	1	27.25	27.55	-0.6	1,455	-0.04%
2024/11/05	0.2	27.70	2	27.65	27.55	-1.8	1,535	-0.12%
2024/11/04	34.9	28.14	27	27.54	27.40	7.9	1,634	0.48%
2024/11/01	6.1	28.40	1.2	28.18	28.50	4.9	1,650	0.30%
2024/10/30	0.4	27.55	0.2	27.65	27.45	0.2	1,842	0.01%
2024/10/29	9	27.60	5	27.81	27.50	4	2,066	0.19%
2024/10/28	7.2	28.26	7	28.36	28.30	0.2	2,291	0.01%
2024/10/25	16.2	28.58	16	28.75	28.65	0.2	2,596	0.01%
2024/10/24	5.8	28.77	5.2	29.02	28.35	0.6	2,731	0.02%
2024/10/23	10.4	29.40	4.1	29.46	29.05	6.3	2,935	0.21%
2024/10/22	1.4	29.64	3.2	29.53	29.75	-1.8	3,028	-0.06%
2024/10/21	1.3	29.97	6.2	30.08	29.85	-4.9	3,056	-0.16%
2024/10/18	5.9	30.78	2	30.38	30.20	3.9	3,099	0.13%
2024/10/17	1.6	31.28	7	31.30	30.95	-5.4	3,125	-0.17%
2024/10/16	4.2	31.63	19.3	31.55	31.20	-15.1	3,168	-0.48%
2024/10/15	3.7	32.14	5	32.14	31.85	-1.3	3,229	-0.04%
2024/10/14	5.1	31.77	7.4	32.04	32.05	-2.3	3,276	-0.07%
2024/10/11	6.3	32.45	3	32.28	32.00	3.3	3,302	0.10%
2024/10/09	11.6	33.18	9.4	32.84	32.70	2.2	3,353	0.07%
2024/10/08	8.5	34.01	0.1	34.40	33.75	8.4	3,440	0.25%
2024/10/07	0.3	34.29	45.4	34.36	35.15	-45.2	3,467	-1.30%
2024/10/04	11.2	34.08	14	33.71	33.45	-2.8	3,489	-0.08%
2024/10/01	3.9	34.54	15	34.56	34.40	-11.1	3,499	-0.32%
2024/09/30	6.3	34.95	7	35.23	34.80	-0.7	3,504	-0.02%
2024/09/27	5.9	35.32	2.1	35.39	35.20	3.8	3,506	0.11%
2024/09/26	4.4	35.31	16.1	35.30	35.50	-11.7	3,516	-0.33%
2024/09/25	9.5	35.24	46.7	35.40	35.00	-37.2	3,561	-1.04%
2024/09/24	41.6	35.14	34	35.13	34.80	7.6	3,558	0.21%
2024/09/23	55.9	35.51	65.3	35.13	35.00	-9.4	3,545	-0.26%
2024/09/20	119.9	39.37	41.9	39.52	38.85	78	3,508	2.22%	大買/
2024/09/19	19.4	43.12	19.9	43.20	43.15	-0.5	3,458	-0.01%
2024/09/18	6.2	41.89	15.7	42.21	42.45	-9.5	3,449	-0.27%
2024/09/16	5.3	41.11	10.2	41.27	41.45	-4.9	3,451	-0.14%
2024/09/13	9	41.14	17.2	40.98	41.25	-8.2	3,456	-0.24%
2024/09/12	8.4	39.79	15.6	40.15	40.20	-7.3	3,460	-0.21%
2024/09/11	7.6	39.16	3.1	39.17	39.30	4.4	3,460	0.13%
2024/09/10	8.1	40.73	138	38.88	39.25	-129.9	3,469	-3.74%	大賣/鉅額交易
2024/09/09	3.4	40.65	10	40.77	41.20	-6.6	3,495	-0.19%
2024/09/06	4.1	40.89	7.1	41.03	41.10	-2.9	3,498	-0.08%
2024/09/05	17.5	41.16	7	41.17	40.80	10.5	3,509	0.30%
2024/09/04	10.1	40.90	21.6	40.19	40.80	-11.5	3,531	-0.33%
2024/09/03	32.2	42.47	22.1	42.10	41.90	10.2	3,558	0.29%
2024/09/02	54.2	43.78	19.1	43.29	43.15	35.1	3,563	0.98%
2024/08/30	39.9	43.46	59.1	43.60	44.15	-19.2	3,548	-0.54%
2024/08/29	21.4	42.38	27.7	42.48	42.45	-6.3	3,549	-0.18%
2024/08/28	34.2	42.57	18.2	42.39	42.00	16	3,584	0.45%
2024/08/27	18.9	42.18	13	42.30	42.30	5.9	3,581	0.17%
2024/08/26	43.1	43.11	28.5	42.73	42.10	14.6	3,577	0.41%
2024/08/23	192.6	42.06	69	42.04	42.80	123.6	3,577	3.45%	大買/鉅額交易
2024/08/22	97.4	42.40	95.4	42.24	43.00	2	3,556	0.06%
2024/08/21	80.6	45.03	69	45.05	44.50	11.6	3,490	0.33%
2024/08/20	75.5	47.38	43.4	47.28	46.85	32.1	3,461	0.93%
2024/08/19	84.5	49.66	62.4	49.38	49.05	22.1	3,427	0.64%
2024/08/16	209.3	50.19	157	50.46	49.90	52.2	3,386	1.54%	大買/大賣/
2024/08/15	111.1	48.97	109.7	49.28	49.15	1.4	3,322	0.04%	大買/大賣/
2024/08/14	70.2	48.71	64.1	47.98	47.80	6.1	3,254	0.19%
2024/08/13	107.4	47.68	103.4	47.96	48.35	4	3,216	0.13%	大買/大賣/
2024/08/12	120.4	45.82	101.8	45.61	46.00	18.6	3,172	0.59%	大買/大賣/
2024/08/09	70.5	43.96	97	43.99	43.10	-26.5	3,130	-0.85%
2024/08/08	145.3	42.85	191.2	42.43	42.30	-45.9	3,131	-1.47%	大買/大賣/
2024/08/07	181.1	43.15	100.1	43.15	43.00	81	3,106	2.61%	大買/
2024/08/06	67.4	42.07	125.1	42.22	40.80	-57.7	3,063	-1.88%	大賣/
2024/08/05	20.1	45.48	4	45.87	45.30	16.2	3,021	0.54%
2024/08/02	400.6	54.80	283.3	52.82	50.30	117.2	3,068	3.82%	大買/大賣/鉅額交易
2024/08/01	439.3	55.11	362.2	55.03	55.40	77.1	3,024	2.55%	大買/大賣/
2024/07/31	279.5	55.13	342	55.72	55.30	-62.5	2,903	-2.15%	大買/大賣/
2024/07/30	504.5	52.23	418.5	52.23	52.00	86	2,800	3.07%	大買/大賣/
2024/07/29	157.2	49.29	169.2	50.73	52.40	-12.1	2,580	-0.47%	大買/大賣/
2024/07/26	286.8	46.78	252.3	46.77	47.65	34.5	2,512	1.37%	大買/大賣/
2024/07/23	49.2	45.07	95.3	45.16	45.70	-46.1	2,359	-1.95%
2024/07/22	14.4	41.21	28	40.70	41.55	-13.6	2,278	-0.60%
2024/07/19	38.1	40.27	18.1	41.17	41.40	20	2,261	0.89%
2024/07/18	19.3	41.64	26	41.71	41.85	-6.7	2,229	-0.30%
2024/07/17	41	42.62	17.2	42.43	41.70	23.8	2,224	1.07%
2024/07/16	25.5	42.42	48.3	42.52	42.40	-22.9	2,218	-1.03%
2024/07/15	50.5	41.10	61.5	41.40	40.60	-11.1	2,199	-0.50%
2024/07/12	21	38.62	28.6	38.72	39.20	-7.6	2,175	-0.35%
2024/07/11	71.7	38.30	60.9	38.26	38.50	10.8	2,162	0.50%
2024/07/10	81.9	36.44	104.6	36.58	38.00	-22.7	2,128	-1.07%	大賣/
2024/07/09	14.9	34.48	18	34.46	34.60	-3.2	2,062	-0.15%
2024/07/08	23.6	34.39	25.3	34.17	34.75	-1.7	2,056	-0.08%
2024/07/05	7.3	33.33	17	33.40	33.80	-9.7	2,036	-0.48%
2024/07/04	19	32.74	3.1	32.78	32.75	15.9	2,033	0.78%
2024/07/03	11.1	32.40	16	32.31	32.55	-4.9	2,050	-0.24%
2024/07/02	16	32.78	15.6	32.90	32.35	0.4	2,067	0.02%
2024/07/01	29	33.76	45.1	33.58	33.55	-16.2	2,073	-0.78%
2024/06/28	6.3	31.18	3.8	31.24	30.95	2.5	2,040	0.12%
2024/06/27	8.5	30.80	1.3	31.17	31.45	7.2	2,073	0.35%
2024/06/26	4.8	31.29	1	31.20	31.20	3.8	2,087	0.18%
2024/06/25	1	31.80	1	31.85	31.80	0	2,117	0.00%
2024/06/24	2.6	31.94	3	32.12	32.10	-0.4	2,183	-0.02%
2024/06/21	3.8	32.06	10	32.14	31.80	-6.2	2,202	-0.28%
2024/06/20	17	32.62	17	32.61	32.55	0	2,208	0.00%
2024/06/19	15.4	33.33	10	32.90	32.65	5.4	2,221	0.25%
2024/06/18	3	33.27	17	33.18	33.20	-14	2,222	-0.63%
2024/06/17	26.5	33.55	12	33.74	33.25	14.5	2,244	0.65%
2024/06/14	57.2	33.93	64.7	33.94	33.95	-7.5	2,244	-0.34%
2024/06/13	1	32.50	5	32.60	32.45	-4	2,227	-0.18%
2024/06/12	5	32.47	2.5	32.25	32.40	2.5	2,251	0.11%
2024/06/11	23.2	33.33	13	33.20	33.00	10.2	2,272	0.45%
2024/06/07	19.2	33.44	20.4	33.20	33.25	-1.2	2,284	-0.05%
2024/06/06	3	31.24	2.7	31.18	31.40	0.4	2,280	0.02%
2024/06/05	12.3	32.30	8.6	32.21	31.70	3.7	2,304	0.16%
2024/06/04	32.1	33.27	59.2	32.85	32.85	-27.1	2,352	-1.15%
2024/06/03	62.2	31.99	57.7	32.31	33.05	4.5	2,347	0.19%
2024/05/31	7.1	31.10	9.1	31.34	31.40	-1.9	2,321	-0.08%
2024/05/30	56.1	31.05	35	30.13	30.00	21.1	2,310	0.91%
2024/05/29	33.1	30.75	15	30.50	30.85	18.1	2,293	0.79%
2024/05/28	3	30.27	4	30.35	30.30	-1	2,276	-0.04%
2024/05/27	10.1	30.08	5	30.12	30.05	5.1	2,272	0.22%
2024/05/24	6	29.43	16	29.24	30.10	-10	2,266	-0.44%
2024/05/23	11.7	29.88	26.3	29.89	29.45	-14.5	2,256	-0.64%
2024/05/22	11.1	31.29	12.4	31.32	31.15	-1.4	2,232	-0.06%
2024/05/21	11.2	31.82	12	31.61	31.65	-0.8	2,226	-0.04%
2024/05/20	26.7	30.79	8	30.72	30.75	18.7	2,201	0.85%
2024/05/17	41.1	31.03	4.2	31.24	30.85	36.9	2,195	1.68%
2024/05/16	25.1	31.54	9.8	31.75	31.25	15.3	2,184	0.70%
2024/05/15	12.5	30.32	10	30.26	30.20	2.5	2,163	0.12%
2024/05/14	24.3	30.51	32.5	30.84	30.15	-8.2	2,155	-0.38%
2024/05/13	16.3	32.10	36.5	31.97	31.80	-20.2	2,110	-0.96%
2024/05/10	39.2	33.85	30.7	33.48	33.00	8.5	2,083	0.41%
2024/05/09	39.6	34.46	39	34.39	33.50	0.5	2,051	0.03%
2024/05/08	33.6	33.56	52.2	33.52	33.95	-18.6	1,994	-0.93%
2024/05/07	181.2	34.83	99.5	34.29	34.00	81.7	1,931	4.23%	大買/
2024/05/06	106.5	35.37	111.3	35.25	35.80	-4.8	1,777	-0.27%	大買/大賣/
2024/05/03	145.6	33.05	95.6	33.26	33.40	50	1,677	2.98%	大買/
2024/05/02	50.2	31.58	83.8	32.19	32.65	-33.7	1,555	-2.16%
2024/04/30	119.5	29.35	101	28.82	29.70	18.5	1,481	1.25%	大買/大賣/
2024/04/29	39.9	28.32	76.8	28.45	29.00	-37	1,417	-2.61%
2024/04/26	21.2	26.78	49.1	26.61	26.90	-27.9	1,364	-2.05%
2024/04/25	10.4	25.76	15	25.91	26.00	-4.6	1,345	-0.34%
2024/04/24	39.9	25.66	25.3	25.72	25.45	14.6	1,328	1.10%
2024/04/23	16	25.18	47.2	25.11	25.60	-31.2	1,312	-2.38%
2024/04/22	47.1	25.33	92.1	24.76	24.35	-45	1,287	-3.49%
2024/04/19	126.5	25.17	82	25.08	24.65	44.5	1,249	3.56%	大買/
2024/04/18	64.9	23.79	43.1	24.54	24.70	21.8	1,206	1.81%
2024/04/17	21	23.63	27	24.11	23.40	-6	1,187	-0.51%
2024/04/16	40	22.98	31.2	23.02	22.85	8.8	1,166	0.75%
2024/04/15	16.3	22.98	20.1	23.01	23.00	-3.8	1,147	-0.33%
2024/04/12	28.2	23.76	42.6	23.84	23.65	-14.5	1,119	-1.29%
2024/04/11	18.2	24.70	14.2	24.77	24.35	4	1,097	0.37%
2024/04/10	17.4	25.18	15.2	25.35	25.00	2.2	1,090	0.20%
2024/04/09	41.7	24.73	47.1	24.99	24.40	-5.5	1,081	-0.51%
2024/04/08	55.4	25.96	42.4	25.84	25.60	13	1,069	1.22%
2024/04/03	41.9	27.21	82	26.50	26.50	-40.1	1,048	-3.82%
2024/04/02	17.1	27.45	48.1	27.71	28.00	-31	1,025	-3.02%
2024/04/01	43.9	28.80	35	28.79	28.90	8.9	1,005	0.89%
2024/03/29	28.5	27.87	42	28.00	28.20	-13.5	963	-1.40%
2024/03/28	43.5	28.77	31.6	28.78	28.70	11.9	941	1.26%
2024/03/27	44.6	28.16	35.1	28.12	28.60	9.4	904	1.04%
2024/03/26	9.2	26.47	34.3	26.40	26.60	-25.1	837	-3.00%
2024/03/25	26.1	26.07	32	26.25	26.10	-5.9	811	-0.73%
2024/03/22	22.1	25.62	13	25.73	26.00	9.1	796	1.15%
2024/03/21	15	25.97	20.7	26.12	26.05	-5.7	777	-0.73%
2024/03/20	53	26.07	50.1	25.96	25.60	2.9	763	0.38%
2024/03/19	19	25.51	16.3	24.96	25.45	2.8	736	0.38%
2024/03/18	63.6	25.28	29.2	25.24	25.40	34.4	718	4.79%
2024/03/15	35.4	24.41	41.1	24.19	23.85	-5.7	694	-0.82%
2024/03/14	51.1	25.40	22.4	24.98	24.90	28.7	665	4.32%
2024/03/13	14.5	24.45	20	24.67	25.40	-5.5	638	-0.87%
2024/03/12	39.1	24.07	11.2	23.99	23.95	27.9	598	4.67%
2024/03/11	34	23.49	54.2	23.28	23.35	-20.2	560	-3.60%
2024/03/08	114.3	22.91	126.6	22.40	22.75	-12.3	518	-2.36%	大買/大賣/
2024/03/07	46.1	21.22	40.9	20.85	21.50	5.2	453	1.14%
2024/03/06	20.8	19.80	14.5	19.83	20.30	6.3	420	1.50%
2024/03/05	0.8	19.00	5.8	19.15	19.25	-5	402	-1.24%
2024/03/04	0	0.00	7.1	18.86	19.00	-7.1	400	-1.77%
2024/03/01	4	18.60	1	18.60	18.55	3	400	0.75%
2024/02/29	0	0.00	2	18.75	18.70	-2	397	-0.50%
2024/02/27	2.3	18.53	19	18.58	18.60	-16.7	396	-4.21%
2024/02/26	7.8	18.82	5	19.10	18.75	2.8	393	0.71%
2024/02/23	14	19.16	2	19.18	19.10	12	386	3.11%
2024/02/22	11.4	19.23	4	19.15	19.15	7.4	384	1.91%
2024/02/21	10	19.42	2	19.45	19.45	8	381	2.10%
2024/02/20	9.6	19.54	4	19.50	19.50	5.6	379	1.49%
2024/02/19	6.2	19.23	6.1	19.27	19.30	0.1	375	0.03%
2024/02/16	20	19.18	9	19.17	19.05	11	371	2.96%
2024/02/15	4	19.15	4.3	19.12	19.20	-0.3	359	-0.08%
2024/02/05	19	18.88	46	18.85	18.90	-27	357	-7.55%
2024/02/02	48	18.84	9	18.78	18.80	39	352	11.07%
2024/02/01	27.9	18.59	5.4	18.67	18.75	22.5	345	6.51%
2024/01/31	6	18.73	16.3	18.70	18.65	-10.3	339	-3.03%
2024/01/30	13	18.73	5	18.70	18.80	8	350	2.29%
2024/01/29	21.1	18.47	11	18.51	18.55	10.1	345	2.92%
2024/01/26	0	0.00	22.8	18.40	18.45	-22.8	341	-6.66%
2024/01/25	0.3	18.50	23	18.39	18.45	-22.7	337	-6.73%
2024/01/24	39.1	18.36	36.1	18.33	18.35	3.1	332	0.92%
2024/01/23	10	17.64	8	17.73	17.80	2	321	0.62%
2024/01/22	3.1	17.19	1	17.25	17.25	2.1	310	0.68%
2024/01/19	4	16.79	0	0.00	16.75	4	304	1.31%
2024/01/18	0	0.00	0.1	16.65	16.70	-0.1	304	-0.02%
2024/01/17	4	16.62	42	16.58	16.50	-38	305	-12.42%
2024/01/16	3	16.88	37	16.89	16.90	-34	301	-11.26%
2024/01/15	1	17.20	1	17.10	17.10	0	306	0.00%
2024/01/12	5	17.20	5	17.15	17.05	0	304	0.00%
2024/01/11	3	17.10	21.1	17.20	17.20	-18.1	299	-6.04%
2024/01/10	6	16.95	0.1	16.90	16.90	5.9	291	2.03%
2024/01/09	16	17.06	0	0.00	16.95	16	290	5.51%
2024/01/08	24.2	17.15	0.1	17.20	17.15	24.1	285	8.45%
2024/01/05	2	16.90	0	0.00	17.15	2	282	0.71%
2024/01/04	13	17.26	1	17.20	17.10	12	280	4.28%
2024/01/03	2.5	17.28	15.4	17.26	17.30	-12.9	275	-4.69%
2024/01/02	25	17.19	8.2	17.15	17.20	16.8	268	6.25%
2023/12/29	3.1	16.42	18.7	16.33	16.55	-15.6	254	-6.16%
2023/12/28	16	16.36	2	16.38	16.30	14	254	5.51%
2023/12/27	4	16.28	0	16.30	16.30	4	254	1.57%
2023/12/26	0	0.00	0.7	16.25	16.25	-0.7	253	-0.26%
2023/12/25	1	16.30	0	0.00	16.30	1	255	0.39%
2023/12/22	0	0.00	1.7	16.33	16.35	-1.7	262	-0.65%
2023/12/21	2	16.18	0	0.00	16.30	2	260	0.77%
2023/12/20	2	16.10	4	16.15	16.10	-2	262	-0.76%
2023/12/18	1	16.10	1	16.20	16.10	0	260	0.00%
2023/12/15	14	16.05	17	16.07	16.10	-3	258	-1.16%
2023/12/14	4	16.04	0	0.00	16.00	4	256	1.56%
2023/12/13	10.1	16.05	2	16.05	16.10	8.1	256	3.17%
2023/12/12	2.1	16.05	2	16.05	16.00	0.1	255	0.05%
2023/12/11	0.3	16.04	0	0.00	16.05	0.3	250	0.11%
2023/12/08	2.1	16.04	1.2	16.06	16.10	0.9	250	0.36%
2023/12/07	1	16.25	0	0.00	16.30	1	240	0.42%
2023/12/06	1.1	16.30	3	16.55	16.30	-1.9	238	-0.81%
2023/12/04	2.2	16.22	0.3	16.20	16.20	1.8	226	0.80%
2023/12/01	0	16.30	2	16.30	16.35	-2	223	-0.89%
2023/11/30	0.1	16.25	14	16.26	16.30	-13.9	221	-6.27%
2023/11/29	1.2	16.21	10	16.15	16.25	-8.8	220	-4.01%
2023/11/28	5	16.26	1	16.30	16.20	4	219	1.82%
2023/11/27	0.6	16.23	4	16.25	16.25	-3.4	214	-1.57%
2023/11/24	0.8	16.22	1	16.25	16.20	-0.2	215	-0.09%
2023/11/22	10.3	16.30	0	0.00	16.30	10.3	212	4.83%
2023/11/21	0.4	16.44	1	16.25	16.20	-0.6	211	-0.29%
2023/11/20	3.1	16.09	5	16.13	16.10	-1.9	208	-0.93%
2023/11/17	8.7	16.08	2	16.10	16.00	6.7	205	3.27%
2023/11/16	2.1	16.05	3	16.03	16.15	-0.9	204	-0.45%
2023/11/15	2.1	15.98	0	0.00	15.90	2.1	203	1.02%
2023/11/14	0	16.05	1	16.10	16.15	-1	201	-0.49%
2023/11/13	5.2	16.12	5	16.05	16.25	0.2	200	0.12%
2023/11/10	14.3	15.68	0	0.00	15.75	14.3	192	7.45%
2023/11/09	2	15.78	2	15.80	15.70	0	191	0.00%
2023/11/08	2	15.95	0.1	16.05	15.95	2	189	1.03%
2023/11/07	13	16.06	8	16.10	16.05	5	189	2.64%
2023/11/06	2	16.33	23	16.30	16.40	-21	174	-12.06%
2023/11/03	0	0.00	2	16.10	16.00	-2	177	-1.13%
2023/11/02	0	0.00	1	16.00	15.95	-1	175	-0.57%
2023/11/01	1	15.75	0	0.00	15.80	1	174	0.57%
2023/10/31	3	15.80	0	0.00	15.75	3	172	1.74%
2023/10/30	0	0.00	7	16.01	16.05	-7	171	-4.07%
2023/10/27	1	15.90	0	0.00	16.00	1	171	0.58%
2023/10/25	6	15.91	11	15.94	15.95	-5	169	-2.92%
2023/10/23	5	15.40	5	15.50	15.55	0	165	0.00%
2023/10/20	3	15.90	2	15.95	15.90	1	158	0.63%
2023/10/19	12	15.90	2	15.93	15.95	10	159	6.25%
2023/10/18	2	15.73	0.1	15.75	15.80	1.9	159	1.19%
2023/10/16	6	15.93	5	15.96	15.90	1	163	0.61%
2023/10/13	0	0.00	2	15.80	15.85	-2	164	-1.22%
2023/10/12	7	15.40	7.1	15.69	15.75	-0.1	166	-0.03%
2023/10/11	5	15.71	4	15.83	15.75	1	163	0.61%
2023/10/06	1	16.10	1	16.15	16.15	0	161	0.00%
2023/10/05	1	16.10	0	0.00	16.15	1	162	0.62%
2023/10/04	3	16.00	0	0.00	16.20	3	162	1.84%
2023/10/03	1	16.35	1.2	16.32	16.30	-0.2	159	-0.13%
2023/09/28	0	0.00	1	16.25	16.25	-1	161	-0.62%
2023/09/27	4	16.19	23	16.21	16.10	-19	160	-11.83%
2023/09/26	0	0.00	5	15.59	15.55	-5	151	-3.30%
2023/09/25	0	0.00	10	15.57	15.65	-10	154	-6.48%
2023/09/22	2	14.95	2	15.05	15.05	0	159	0.00%
2023/09/20	0	0.00	1	15.30	15.25	-1	161	-0.62%
2023/09/19	0	0.00	0.2	15.15	15.25	-0.2	161	-0.12%
2023/09/18	1	15.20	2.1	15.28	15.20	-1.1	161	-0.70%
2023/09/15	0	0.00	3	15.30	15.30	-3	160	-1.87%
2023/09/14	2	15.20	0	0.00	15.30	2	158	1.26%
2023/09/13	0	0.00	10	15.13	15.20	-10	156	-6.39%
2023/09/11	0	0.00	7	14.82	14.80	-7	169	-4.13%
2023/09/06	2	14.65	0	0.00	14.70	2	172	1.16%
2023/09/05	1	14.85	0	0.00	14.85	1	173	0.58%
2023/09/04	0	0.00	1	14.90	14.85	-1	176	-0.57%
2023/09/01	0	0.00	12	14.80	14.85	-12	176	-6.81%
2023/08/30	0	0.00	3	14.72	14.80	-3	181	-1.65%
2023/08/28	10	14.70	3	14.67	14.60	7	185	3.78%
2023/08/25	2	14.45	0	0.00	14.50	2	185	1.08%
2023/08/23	2	14.50	0	0.00	14.55	2	185	1.08%
2023/08/21	1	14.45	1	14.60	14.55	0	192	0.00%
2023/08/18	0	14.45	0	0.00	14.45	0	192	0.00%
2023/08/16	0.1	14.70	0	0.00	14.50	0.1	212	0.03%
2023/08/15	2	14.35	1	14.40	14.40	1	224	0.45%
2023/08/14	2.1	14.46	1	14.40	14.40	1.1	222	0.48%
2023/08/11	1	14.70	0	0.00	14.65	1	224	0.45%
2023/08/10	0	0.00	0.1	14.60	14.75	-0.1	224	-0.05%
2023/08/09	3.1	14.80	2	14.75	14.80	1.1	229	0.48%
2023/08/07	3	14.40	0	0.00	14.50	3	224	1.34%
2023/08/02	2	14.45	0	0.00	14.50	2	225	0.89%
2023/08/01	10	14.55	0	0.00	14.45	10	225	4.43%
2023/07/28	0	0.00	0.1	14.65	14.70	-0.1	232	-0.02%
2023/07/21	0.1	14.50	0	0.00	14.60	0.1	239	0.04%
2023/07/20	0	0.00	26	14.38	14.60	-26	242	-10.71%
2023/07/19	0.1	14.40	0	0.00	14.30	0.1	240	0.04%
2023/07/18	0	0.00	33	14.43	14.40	-33	243	-13.56%
2023/07/14	0	0.00	2	14.80	14.85	-2	239	-0.84%
2023/07/13	0	0.00	2	14.80	14.80	-2	240	-0.83%
2023/07/12	0	0.00	2	14.85	14.80	-2	242	-0.83%
2023/07/06	0	0.00	6.1	15.04	15.05	-6.1	259	-2.33%
2023/07/05	0	0.00	11.8	15.08	15.00	-11.8	290	-4.07%
2023/07/04	0.1	15.00	4	15.01	15.00	-3.9	294	-1.33%
2023/07/03	0	0.00	3	15.05	15.05	-3	299	-1.00%
2023/06/30	6	15.17	10	15.07	14.90	-4	298	-1.34%
2023/06/29	0	0.00	3	14.57	14.55	-3	289	-1.04%
2023/06/27	6	14.09	1	14.05	14.05	5	290	1.72%
2023/06/26	2	14.35	5	14.25	14.25	-3	291	-1.03%
2023/06/21	0	14.30	2	14.25	14.35	-2	292	-0.68%
2023/06/20	0	0.00	5	14.30	14.30	-5	297	-1.68%
2023/06/19	3	14.22	0	0.00	14.45	3	303	0.99%
2023/06/16	23	14.40	21	14.52	14.30	2	309	0.65%
2023/06/15	13	14.79	0	0.00	14.75	13	300	4.33%
2023/06/13	0	0.00	1	14.90	14.85	-1	302	-0.33%
2023/06/12	1	14.75	0	0.00	14.75	1	305	0.33%
2023/06/07	0	0.00	1	15.05	15.10	-1	314	-0.32%
2023/06/06	7	14.89	0	0.00	15.00	7	318	2.20%
2023/06/05	1	14.80	0	0.00	14.90	1	320	0.31%
2023/06/02	9	14.89	0	0.00	14.90	9	318	2.82%
2023/06/01	3	14.88	1	15.00	14.85	2	319	0.63%
2023/05/30	1	14.90	0	0.00	15.05	1	320	0.31%
2023/05/29	4	14.94	0	0.00	15.00	4	322	1.24%
2023/05/26	13	15.04	3	15.05	15.10	10	323	3.09%
2023/05/25	2	15.15	0	0.00	15.35	2	320	0.62%
2023/05/24	3	15.22	1	15.15	15.20	2	323	0.62%
2023/05/23	26	15.11	0	0.00	15.25	26	324	8.00%
2023/05/22	4	15.30	1	15.30	15.15	3	319	0.92%
2023/05/19	5.1	14.90	6.1	14.90	14.85	-1	312	-0.32%
2023/05/17	0	0.00	12.2	14.66	14.75	-12.2	303	-4.03%
2023/05/16	1	14.20	1	14.40	14.35	0	300	0.00%
2023/05/15	6	14.00	4	14.20	14.10	2	301	0.66%
2023/05/12	0.5	14.20	2	14.28	14.25	-1.6	297	-0.52%
2023/05/11	6	14.14	2	14.20	14.20	4	300	1.33%
2023/05/10	2	14.35	1	14.40	14.35	1	301	0.33%
2023/05/09	3	14.40	4	14.46	14.40	-1	303	-0.33%
2023/05/08	5	14.64	1	14.70	14.55	4	308	1.29%
2023/05/05	1	14.75	1.4	14.80	14.75	-0.4	306	-0.13%
2023/05/04	6	14.38	108	14.33	14.45	-102	302	-33.70%	大賣/鉅額交易
2023/05/03	0	0.00	52	14.57	14.50	-52	298	-17.41%
2023/05/02	6	14.28	4.4	14.28	14.35	1.6	295	0.55%
2023/04/28	0	0.00	1	14.10	14.15	-1	295	-0.34%
2023/04/27	1	14.05	1	14.05	14.10	0	294	0.00%
2023/04/26	0	0.00	2	13.85	13.95	-2	291	-0.69%
2023/04/25	16.2	13.88	4	13.85	13.80	12.2	294	4.14%
2023/04/24	2	13.95	0	0.00	14.00	2	295	0.68%
2023/04/21	7	14.02	0	0.00	14.00	7	294	2.38%
2023/04/20	6	14.08	0	0.00	14.10	6	292	2.05%
2023/04/18	2	14.08	0	0.00	14.10	2	292	0.68%
2023/04/17	3	14.10	18.3	14.19	14.15	-15.3	290	-5.27%
2023/04/14	12	14.09	1.1	14.09	14.00	10.9	287	3.79%
2023/04/13	5.1	14.08	2.1	14.02	14.00	3	285	1.04%
2023/04/12	22	13.99	6.1	14.03	14.20	15.9	282	5.64%
2023/04/11	12.2	14.14	12	14.15	14.05	0.2	274	0.06%
2023/04/10	157.5	14.14	25	14.07	14.20	132.5	269	49.11%	大買/鉅額交易
2023/04/07	2	13.25	7	13.30	13.30	-5	235	-2.13%
2023/04/06	2	13.05	0	0.00	13.15	2	229	0.87%
2023/03/30	4	13.00	2.1	12.95	12.95	1.9	225	0.84%
2023/03/28	13	12.88	0	0.00	12.85	13	231	5.60%
2023/03/23	31	13.02	0	0.00	12.95	31	229	13.51%
2023/03/22	11	12.90	3.2	13.00	12.90	7.9	229	3.42%
2023/03/21	6	13.03	10.1	13.15	13.00	-4.1	224	-1.83%
2023/03/20	0	13.05	0	0.00	12.95	0	221	0.00%
2023/03/16	17	13.00	0	0.00	12.90	17	229	7.42%
2023/03/15	0	0.00	4	13.03	13.00	-4	228	-1.75%
2023/03/14	3	12.88	1	13.05	12.80	2	225	0.89%
2023/03/13	1	12.70	0	0.00	13.05	1	227	0.44%
2023/03/10	1	12.70	0	0.00	12.75	1	229	0.44%
2023/03/09	2.1	12.86	1	12.85	12.85	1.1	227	0.48%
2023/03/08	2	12.85	1	12.90	12.85	1	225	0.44%
2023/03/07	14	12.95	0	0.00	12.95	14	228	6.12%
2023/03/03	6	13.02	0.1	13.00	12.95	5.9	228	2.58%
2023/03/02	10.1	12.90	1	12.95	13.00	9.1	227	4.00%
2023/03/01	10	13.05	1	12.90	12.95	9	222	4.04%
2023/02/24	7	12.90	0	0.00	12.90	7	219	3.20%
2023/02/20	3.7	12.72	9	12.67	12.70	-5.3	209	-2.52%
2023/02/17	3	12.80	1	12.90	12.75	2	206	0.97%
2023/02/15	2	12.80	0	0.00	12.90	2	208	0.97%
2023/02/14	0	0.00	1	13.00	12.90	-1	209	-0.48%
2023/02/13	2.7	13.02	2.3	13.08	12.90	0.5	214	0.22%
2023/02/10	7	12.97	0	0.00	12.85	7	212	3.29%
2023/02/09	8	12.96	0	0.00	12.85	8	213	3.76%
2023/02/08	14	13.17	0	0.00	13.05	14	210	6.66%
2023/02/07	13	13.10	0	0.00	13.05	13	208	6.25%
2023/02/06	41.1	13.03	3.3	12.94	13.10	37.8	205	18.38%
2023/02/02	0.1	12.60	0	0.00	12.65	0.1	198	0.05%
2023/02/01	0	0.00	0.1	12.60	12.60	-0.1	197	-0.03%
2023/01/31	0.5	13.00	0.5	13.00	12.60	0	196	0.00%
2023/01/30	0	0.00	2	12.53	12.55	-2	195	-1.02%
2023/01/17	0	0.00	10	12.30	12.25	-10	194	-5.14%
2023/01/13	0	0.00	0.2	12.05	12.20	-0.2	195	-0.10%
2023/01/12	0	0.00	0	12.20	12.05	0	193	0.00%
2023/01/09	2	12.13	1	12.15	12.10	1	187	0.53%
2023/01/06	0	0.00	2	12.20	12.15	-2	186	-1.08%
2023/01/05	3	12.20	0	0.00	12.20	3	189	1.58%
2023/01/04	2	12.30	0	0.00	12.35	2	190	1.05%
2023/01/03	0.2	12.50	0	0.00	12.30	0.2	194	0.10%
2022/12/29	1	12.35	0	0.00	12.45	1	193	0.52%
2022/12/28	2	12.40	0.3	12.50	12.50	1.7	196	0.87%
2022/12/26	2	12.50	0	0.00	12.50	2	199	1.00%
2022/12/23	1.2	12.52	0	0.00	12.55	1.2	201	0.60%
2022/12/21	1	12.55	0	0.00	12.60	1	209	0.48%
2022/12/20	1	12.60	15	12.58	12.55	-14	216	-6.47%
2022/12/19	5	12.70	0	0.00	12.75	5	269	1.86%
2022/12/16	1	12.75	0	0.00	12.75	1	274	0.36%
2022/12/14	3	13.20	0	0.00	13.10	3	282	1.06%
2022/12/12	0	0.00	2	12.80	13.05	-2	279	-0.72%
2022/12/09	0	0.00	0.2	13.10	12.75	-0.2	283	-0.07%
2022/12/08	1	13.00	0.1	13.15	12.75	1	288	0.33%
2022/12/07	0	0.00	1	13.20	13.25	-1	301	-0.34%
2022/12/06	7	13.00	0	0.00	13.10	7	318	2.20%
2022/12/05	2	13.30	6	13.20	13.05	-4	325	-1.23%
2022/12/02	3	12.98	4.1	13.16	13.10	-1.1	331	-0.34%
2022/12/01	0	0.00	5	12.47	12.55	-5	322	-1.55%
2022/11/30	7	12.42	1	12.65	12.40	6	320	1.87%
2022/11/29	3	12.43	2	12.50	12.30	1	322	0.31%
2022/11/28	0.2	11.75	1	11.75	11.75	-0.9	318	-0.27%
2022/11/25	0	0.00	2	11.73	11.65	-2	317	-0.63%
2022/11/24	0	0.00	2	11.68	11.70	-2	320	-0.62%
2022/11/22	0	0.00	1	11.60	11.70	-1	327	-0.31%
2022/11/21	0	0.00	2	11.58	11.60	-2	335	-0.60%
2022/11/17	4	11.58	2	11.65	11.70	2	339	0.59%
2022/11/16	1	11.50	0	0.00	11.45	1	338	0.30%
2022/11/14	0	0.00	5	11.63	11.65	-5	335	-1.49%
2022/11/11	4.1	11.52	0	0.00	11.35	4.1	331	1.22%
2022/11/10	1.1	11.55	1.1	11.65	11.35	0	330	0.00%
2022/11/09	3	11.65	3.1	11.73	11.75	-0.1	328	-0.03%
2022/11/08	0	0.00	2	11.10	11.15	-2	321	-0.62%
2022/11/07	3.1	11.08	1	11.10	11.15	2.1	320	0.65%
2022/11/04	0.1	10.90	0	0.00	10.95	0.1	318	0.03%
2022/10/31	2.1	10.70	4	10.65	10.75	-1.9	317	-0.60%
2022/10/27	0.1	10.75	0	0.00	10.80	0.1	318	0.03%
2022/10/24	0	0.00	2	10.70	10.75	-2	317	-0.63%
2022/10/21	0	0.00	2	10.90	10.75	-2	316	-0.63%
2022/10/20	0	11.35	1	10.85	10.85	-1	315	-0.32%
2022/10/19	0	0.00	4	11.03	11.00	-4	314	-1.27%
2022/10/17	5	10.90	2	10.85	10.90	3	311	0.96%
2022/10/14	0	0.00	1.1	10.99	11.05	-1.1	311	-0.35%
2022/10/13	21.2	10.80	2	10.78	10.75	19.2	309	6.20%
2022/10/12	0.1	11.20	0	0.00	11.15	0.1	305	0.03%
2022/10/11	20.1	11.15	3.2	11.15	11.15	16.8	302	5.55%
2022/10/07	1	11.40	2	11.33	11.25	-1	298	-0.33%
2022/10/06	0	0.00	3	11.23	11.25	-3	294	-1.02%
2022/10/05	1.1	11.25	16	11.21	11.25	-14.9	292	-5.09%
2022/10/04	2	11.25	0.1	11.30	11.25	1.9	288	0.66%
2022/10/03	2	11.25	14	11.18	11.15	-12	285	-4.20%
2022/09/30	5	11.15	1	11.15	11.15	4	282	1.42%
2022/09/29	0	0.00	9.2	11.28	11.25	-9.2	280	-3.27%
2022/09/28	2	11.20	8.1	11.14	11.05	-6.1	277	-2.18%
2022/09/27	4	11.24	16	11.23	11.30	-12	268	-4.47%
2022/09/26	26.1	11.36	100	11.49	11.25	-73.9	258	-28.55%
2022/09/23	8	12.36	8	12.36	12.20	0	198	0.00%
2022/09/22	1	12.60	0	0.00	12.60	1	191	0.52%
2022/09/21	2	12.68	4	12.69	12.70	-2	186	-1.07%
2022/09/20	1	12.70	3	12.70	12.80	-2	179	-1.11%
2022/09/19	1	12.70	2	12.60	12.70	-1	177	-0.56%
2022/09/16	23.3	12.78	5.1	12.85	12.75	18.2	173	10.47%
2022/09/15	5	13.11	11	13.15	13.00	-6	165	-3.62%
2022/09/14	81	13.43	68	13.41	13.30	13	155	8.34%
2022/09/13	22.1	13.22	11	13.25	13.25	11.1	130	8.51%
2022/09/12	7.1	12.00	0	0.00	12.05	7.1	109	6.47%
2022/09/08	10	11.94	0	0.00	11.95	10	104	9.53%
2022/09/07	4	12.41	0	0.00	12.25	4	93	4.28%
2022/09/06	2	12.68	0	0.00	12.70	2	91	2.18%
2022/09/02	7	12.94	0	0.00	12.90	7	90	7.69%
2022/09/01	4	13.29	1	13.30	13.25	3	91	3.27%
2022/08/31	0	0.00	3	13.35	13.35	-3	90	-3.31%
2022/08/30	3	13.52	7	13.51	13.50	-4	87	-4.57%
2022/08/29	17	13.62	5	13.47	13.45	12	87	13.73%
2022/08/26	23.1	15.40	2	15.50	15.50	21.1	80	26.04%
2022/08/25	2	15.40	0	0.00	15.40	2	72	2.76%
2022/08/24	2	15.23	0	0.00	15.20	2	69	2.89%
2022/08/05	1	14.00	0	0.00	14.10	1	64	1.56%
2022/08/01	1	14.20	0	0.00	14.30	1	57	1.73%
2022/07/19	1	14.50	0	0.00	14.55	1	55	1.79%
2022/07/08	0	15.25	0	0.00	15.10	0	56	0.00%
2022/06/16	2	16.23	0	0.00	16.20	2	54	3.65%
2022/06/08	0	0.00	1	16.30	16.20	-1	42	-2.37%
2022/06/06	2	15.80	0	0.00	15.90	2	39	5.05%
2022/05/13	1	15.55	0	0.00	15.70	1	50	1.97%
2022/05/06	1	15.90	0	0.00	15.85	1	56	1.78%
2022/04/25	1	15.80	0	0.00	15.85	1	65	1.52%
2022/04/22	1	16.20	0	0.00	16.25	1	65	1.53%
2022/04/18	1	16.05	1	16.10	16.15	0	70	0.00%
2022/04/15	0	17.80	0	0.00	16.15	0	70	0.00%
2022/04/11	0	0.00	3	16.15	16.20	-3	70	-4.25%
2022/03/29	0	0.00	3	16.25	16.35	-3	76	-3.94%
2022/03/17	0	0.00	2	16.30	16.45	-2	81	-2.45%
2022/03/15	1	16.10	1	16.15	16.10	0	86	0.00%
2022/03/08	1	15.50	1	15.85	15.65	0	108	0.00%
2022/03/07	3	15.95	2	15.90	15.85	1	127	0.78%
2022/03/04	1.3	16.07	0	0.00	16.15	1.3	146	0.88%
2022/03/03	1	16.20	0	0.00	16.20	1	148	0.67%
2022/03/02	1	16.10	0	0.00	16.15	1	150	0.66%
2022/02/24	1	16.20	0	0.00	16.30	1	152	0.66%
2022/02/22	4	16.55	0	0.00	16.55	4	154	2.59%
2022/02/16	0	0.00	2	16.75	16.85	-2	181	-1.10%
2022/02/09	0	0.00	1	17.05	17.05	-1	288	-0.35%
2022/02/08	0	0.00	1	17.00	16.80	-1	288	-0.35%
2022/02/07	1	16.50	0	0.00	16.80	1	288	0.35%
2022/01/26	1	16.50	0	0.00	16.70	1	288	0.35%
2022/01/25	2	16.38	0	0.00	16.45	2	289	0.69%
2022/01/21	2	16.60	0	0.00	16.70	2	290	0.69%
2022/01/20	0.2	16.87	0	0.00	16.80	0.2	289	0.06%
2022/01/14	1	16.60	0	0.00	16.50	1	299	0.33%
2022/01/10	0	0.00	4	17.00	17.00	-4	319	-1.25%
2022/01/07	1	16.95	0	0.00	16.90	1	321	0.31%
2022/01/05	1	17.45	0	0.00	17.65	1	323	0.31%
2022/01/03	0	0.00	3	18.02	17.85	-3	325	-0.92%
2021/12/30	0	0.00	2	17.50	17.80	-2	325	-0.61%
2021/12/29	0	0.00	10	17.39	17.45	-10	326	-3.06%
2021/12/28	0	0.00	12	17.48	17.35	-12	327	-3.66%
2021/12/24	0	0.00	1	18.00	17.85	-1	349	-0.29%
2021/12/23	0	0.00	1	17.80	17.75	-1	350	-0.29%
2021/12/22	1	17.70	0	0.00	17.65	1	358	0.28%
2021/12/21	0	0.00	2	17.68	17.60	-2	365	-0.55%
2021/12/20	0	0.00	1	17.50	17.60	-1	371	-0.27%
2021/12/17	0	0.00	1	17.80	17.60	-1	385	-0.26%
2021/12/16	2	17.58	0	0.00	17.40	2	425	0.47%
2021/12/15	0	0.00	9	17.45	17.60	-9	440	-2.04%
2021/12/14	1	17.60	0	0.00	17.55	1	453	0.22%
2021/12/13	1	17.75	0	0.00	17.70	1	468	0.21%
2021/12/10	12	17.80	0	0.00	17.60	12	487	2.46%
2021/12/09	2	17.85	0	0.00	17.95	2	516	0.39%
2021/12/08	4	17.75	0	0.00	17.70	4	526	0.76%
2021/12/07	0	0.00	1	17.90	17.90	-1	524	-0.19%
2021/12/03	1.3	18.08	3	18.03	18.05	-1.7	523	-0.32%
2021/12/02	1	18.10	0	0.00	18.05	1	519	0.19%
2021/12/01	2	17.90	5	17.96	17.90	-3	506	-0.59%
2021/11/30	3	17.90	0	0.00	17.85	3	485	0.62%
2021/11/29	1	17.20	7	16.96	17.25	-6	465	-1.29%
2021/11/26	2	17.23	0	0.00	17.15	2	462	0.43%
2021/11/25	0	0.00	2	17.45	17.40	-2	459	-0.44%
2021/11/19	0.4	17.45	10	17.31	17.15	-9.6	451	-2.12%
2021/11/18	3	17.63	1	17.65	17.60	2	447	0.45%
2021/11/16	9	17.80	2	18.00	17.40	7	439	1.59%
2021/11/15	13	18.45	5.3	18.61	18.45	7.7	427	1.81%
2021/11/12	15	18.23	59	18.10	17.90	-44	416	-10.56%
2021/11/11	62	18.73	45	19.03	19.00	17	389	4.37%
2021/11/10	40	17.30	3	17.28	17.35	37	333	11.11%
2021/11/09	5	15.84	5	16.05	15.80	0	314	0.00%
2021/11/08	2	16.03	2	16.20	16.10	0	310	0.00%
2021/11/05	1	15.80	0	0.00	15.85	1	309	0.32%
2021/11/03	0	0.00	2	16.00	15.90	-2	308	-0.65%
2021/11/02	11	16.23	5	16.20	16.20	6	307	1.95%
2021/11/01	1	15.80	3	16.03	16.15	-2	307	-0.65%
2021/10/29	1	16.00	0	0.00	16.00	1	309	0.32%
2021/10/28	2	16.10	7	15.88	15.85	-5	306	-1.63%
2021/10/27	2	15.80	3	15.98	16.00	-1	304	-0.33%
2021/10/26	1	15.30	0	0.00	15.25	1	301	0.33%
2021/10/22	1	14.80	0	0.00	14.85	1	296	0.34%
2021/10/21	1	14.90	5	15.20	14.95	-4	294	-1.36%
2021/10/20	5	15.24	0	0.00	15.25	5	293	1.70%
2021/10/19	6	14.88	7.8	14.94	15.20	-1.8	292	-0.63%
2021/10/18	2	15.20	9	15.30	14.85	-7	283	-2.47%
2021/10/14	2	15.90	2	16.45	16.00	0	270	0.00%
2021/10/13	0	0.00	1	16.45	16.45	-1	267	-0.37%
2021/10/12	0	0.00	2	17.03	16.80	-2	265	-0.75%
2021/10/08	3	17.15	0	0.00	17.30	3	266	1.13%
2021/10/07	1	17.00	0	0.00	17.20	1	264	0.38%
2021/10/05	1	16.75	19	16.40	16.85	-18	261	-6.89%
2021/10/04	2	17.40	19	16.94	16.45	-17	259	-6.56%
2021/10/01	4	18.14	5	18.16	17.55	-1	246	-0.41%
2021/09/30	4	18.56	0	0.00	18.70	4	239	1.67%
2021/09/29	6	18.32	5	18.72	18.55	1	237	0.42%
2021/09/28	1	18.50	5	18.52	18.60	-4	230	-1.74%
2021/09/27	3	18.63	0	0.00	18.70	3	223	1.34%
2021/09/24	7	18.40	17	18.65	18.80	-10	217	-4.60%
2021/09/23	54.8	18.69	8	18.70	18.55	46.8	208	22.51%
2021/09/22	7	17.05	3.5	17.41	18.00	3.5	168	2.08%
2021/09/17	2	17.60	1	17.25	17.50	1	152	0.65%
2021/09/16	6	16.83	7	16.65	17.50	-1	141	-0.71%
2021/09/15	25	16.85	9	16.36	16.40	16	125	12.78%
2021/09/14	31	16.55	17.1	16.67	16.40	13.9	105	13.23%
2021/09/13	1	15.10	5	15.37	15.50	-4	73	-5.41%
2021/08/25	0	0.00	1	14.10	14.10	-1	71	-1.40%
2021/08/16	1	13.95	0	0.00	14.00	1	71	1.39%
2021/08/04	0	0.00	2	14.78	14.85	-2	73	-2.73%
2021/07/28	0	0.00	3	14.40	14.50	-3	76	-3.95%
2021/07/26	3	14.45	0	0.00	14.55	3	79	3.77%
2021/07/09	2	14.50	0	0.00	14.50	2	104	1.91%
2021/07/08	0	0.00	1	14.60	14.70	-1	106	-0.94%
2021/06/30	1	14.00	0	0.00	14.25	1	127	0.78%
2021/06/29	1	14.25	0	0.00	14.20	1	126	0.79%
2021/06/25	1	14.50	0	0.00	14.45	1	125	0.80%
2021/06/22	1	14.50	0	0.00	14.50	1	122	0.82%
2021/06/15	1	14.60	0	0.00	14.75	1	125	0.79%
2021/06/10	0	0.00	1	14.75	14.70	-1	127	-0.78%
2021/06/09	1	14.60	0	0.00	14.60	1	127	0.79%
2021/06/08	0	0.00	1	14.80	14.80	-1	126	-0.79%
2021/05/03	3	14.55	1	14.65	14.60	2	106	1.88%
2021/04/29	0.2	15.00	0	0.00	14.75	0.2	104	0.19%
2021/04/27	1	15.20	3	15.15	15.20	-2	102	-1.95%
2021/04/23	1	15.40	1	15.05	14.95	0	98	0.00%
2021/04/22	0	0.00	2	14.75	14.80	-2	92	-2.16%
2021/04/20	4.1	14.72	0	0.00	14.65	4.1	88	4.63%
2021/04/19	1	15.15	0	0.00	15.20	1	82	1.21%
2021/04/13	0	0.00	1	15.10	15.15	-1	76	-1.30%
2021/04/12	0	0.00	15	15.01	15.10	-15	73	-20.40%
2021/04/09	13	14.48	0.1	14.92	14.95	12.9	65	19.70%
2021/04/08	0.1	14.05	0	0.00	14.25	0.1	56	0.16%
2021/04/06	0	14.10	0	0.00	14.05	0	52	0.02%
2021/03/10	1	14.25	0	0.00	14.20	1	51	1.95%
2021/03/09	0	0.00	1	14.05	14.10	-1	52	-1.92%
2021/03/08	0	13.80	0	0.00	13.70	0	62	0.00%
2021/03/02	1	13.60	0	0.00	13.60	1	73	1.35%
2021/01/04	0	0.00	2	14.10	14.05	-2	62	-3.21%
2020/12/31	1	14.10	0	0.00	14.15	1	62	1.61%
2020/12/11	0	0.00	1	14.00	13.95	-1	58	-1.70%
2020/12/07	2	14.43	0	0.00	14.30	2	57	3.49%
2020/12/04	1	14.80	0	0.00	14.70	1	52	1.89%
2020/12/03	1	15.55	0	0.00	15.25	1	50	1.99%
2020/12/02	3	16.03	1	16.00	16.00	2	48	4.10%
2020/12/01	1	14.40	15	15.20	15.20	-14	37	-37.80%
2020/11/24	0.1	13.54	0	0.00	13.80	0.1	23	0.31%
2020/10/30	0	0.00	2	13.58	13.60	-2	26	-7.48%
2020/09/07	0	0.00	2	13.95	14.05	-2	53	-3.75%
2020/08/18	0	0.00	1	13.90	13.85	-1	53	-1.87%
2020/07/27	1	13.75	0	0.00	13.55	1	52	1.91%
2020/07/14	1	14.00	0	0.00	13.95	1	49	2.02%
2020/07/03	0	0.00	1	15.80	14.50	-1	46	-2.17%
2020/07/02	1	14.30	0	0.00	14.55	1	34	2.87%
2020/06/24	0	0.00	1	14.60	14.65	-1	35	-2.83%
2020/06/19	1	15.35	1	15.00	14.85	0	31	0.00%
2020/06/08	0	0.00	1	14.60	14.65	-1	36	-2.72%
2020/06/05	0	0.00	2	14.30	14.60	-2	37	-5.37%
2020/06/02	1	14.65	0	0.00	14.60	1	37	2.68%
2020/05/26	2	13.83	0	0.00	13.90	2	38	5.17%
2020/04/28	0	0.00	2	13.65	13.85	-2	48	-4.11%
2020/04/16	0	0.00	1	14.15	13.95	-1	53	-1.86%
2020/04/08	2	13.70	0	0.00	13.70	2	62	3.22%
2020/03/19	2	12.50	1	12.90	12.95	1	132	0.75%
2020/03/12	1	14.60	0	0.00	14.75	1	128	0.78%
2020/03/10	0	0.00	1	15.50	15.65	-1	128	-0.78%
2020/03/09	1	15.85	0	0.00	15.75	1	129	0.77%
2020/01/31	1	17.25	0	0.00	17.00	1	149	0.67%
2020/01/20	0	0.00	5	17.90	17.80	-5	146	-3.40%
2020/01/08	0	0.00	1	17.95	17.95	-1	145	-0.69%
2020/01/07	0	0.00	1	17.90	18.00	-1	145	-0.69%
2020/01/02	0	0.00	5	18.15	18.10	-5	141	-3.53%
2019/12/26	0	0.00	1	17.90	18.00	-1	131	-0.76%
2019/12/25	0	0.00	3	16.87	17.25	-3	123	-2.44%
2019/12/23	1	16.55	1	16.40	16.35	0	112	0.00%
2019/12/20	0	0.00	1	16.60	16.20	-1	113	-0.88%
2019/12/19	0	0.00	1	16.10	16.10	-1	101	-0.98%
2019/12/18	1	15.95	13	16.15	16.30	-12	96	-12.44%
2019/12/17	1	16.70	0	0.00	16.45	1	72	1.39%
2019/12/06	1	17.10	0	0.00	17.20	1	65	1.53%
2019/11/29	0	0.00	1	17.90	17.85	-1	51	-1.95%
2019/07/05	1	20.65	0	0.00	20.65	1	34	2.89%
2019/06/20	0	0.00	1	21.00	21.10	-1	33	-2.99%
2019/01/21	0	0.00	0.7	21.50	21.80	-0.7	40	-1.73%
2019/01/04	0	18.15	0	0.00	18.15	0	28	0.00%
2018/07/10	0	0.00	1	15.00	15.00	-1	43	-2.31%
2018/02/27	1	16.65	0	0.00	17.10	1	68	1.45%