訊舟 (3047)-凱基-中山券商分點個股進出

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
33.55
漲跌
▼0.55
漲幅
-1.61%
成交量
4,204張
產業
上市通信網路類股
241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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	33.70	7	33.94	33.55	-5	13,059	-0.04%
2024/11/20	1	34.30	1	34.85	34.10	0	14,210	0.00%
2024/11/19	7	34.74	2	34.70	34.30	5	16,671	0.03%
2024/11/18	7	35.86	3	35.12	35.00	4	17,473	0.02%
2024/11/15	2	36.38	26	36.44	36.50	-24	18,999	-0.13%
2024/11/14	2	35.70	32	35.59	35.10	-30	20,192	-0.15%
2024/11/13	0.1	36.80	1	36.45	36.35	-0.9	20,751	0.00%
2024/11/12	19	36.00	25	36.09	36.50	-6	20,874	-0.03%
2024/11/11	9	36.58	4	37.03	36.00	5	21,105	0.02%
2024/11/08	1.5	36.41	2	35.85	35.70	-0.5	21,185	0.00%
2024/11/07	1.5	37.03	1	37.00	36.70	0.5	21,635	0.00%
2024/11/06	2	35.80	1	35.60	35.65	1	22,146	0.00%
2024/11/05	1	35.70	0	0.00	35.05	1	22,250	0.00%
2024/11/04	10	35.97	2	36.15	35.40	8	22,591	0.04%
2024/11/01	39	36.06	5	36.03	36.10	34	22,637	0.15%
2024/10/30	20	35.38	5	34.84	34.95	15	22,608	0.07%
2024/10/29	4.5	33.83	3	33.92	33.90	1.5	23,054	0.01%
2024/10/28	3	33.33	3	33.20	33.20	0	24,525	0.00%
2024/10/25	1	34.15	1	33.90	33.80	0	25,169	0.00%
2024/10/24	4	34.94	3	34.35	34.20	1	25,192	0.00%
2024/10/23	3	35.65	7	35.65	35.50	-4	25,179	-0.02%
2024/10/22	9	35.89	0	0.00	35.85	9	25,209	0.04%
2024/10/21	1	35.70	1	35.95	35.70	0	25,280	0.00%
2024/10/18	7	36.17	6	35.85	35.25	1	25,319	0.00%
2024/10/17	12	35.44	9	35.76	35.90	3	25,291	0.01%
2024/10/16	3	34.83	21	34.94	34.85	-18	25,315	-0.07%
2024/10/15	2	35.48	0	0.00	34.60	2	25,356	0.01%
2024/10/14	1	35.30	2	35.65	35.80	-1	25,383	0.00%
2024/10/11	4	34.95	24	34.83	35.25	-20	25,751	-0.08%
2024/10/09	2	36.60	2	35.85	35.80	0	27,268	0.00%
2024/10/08	1	37.10	3	36.88	36.70	-2	28,547	-0.01%
2024/10/07	5	36.85	2	36.95	37.60	3	31,088	0.01%
2024/10/04	1	35.70	2	36.13	35.90	-1	31,498	0.00%
2024/10/01	2	37.45	2	37.43	37.20	0	32,437	0.00%
2024/09/30	2	37.38	2	37.28	37.40	0	33,673	0.00%
2024/09/27	16	37.82	2	37.83	37.70	14	35,797	0.04%
2024/09/26	6	38.69	20	38.71	38.20	-14	36,399	-0.04%
2024/09/25	12.7	40.00	11	40.55	39.25	1.7	36,922	0.00%
2024/09/24	4	38.14	35	38.08	38.30	-31	36,689	-0.08%
2024/09/23	1	38.40	2	37.80	37.65	-1	38,878	0.00%
2024/09/20	1.4	38.72	9	38.77	38.60	-7.6	39,620	-0.02%
2024/09/19	10.2	38.17	6	38.13	38.80	4.2	39,913	0.01%
2024/09/18	1	39.35	0	0.00	38.15	1	40,891	0.00%
2024/09/16	2.9	39.66	2	39.60	39.30	0.9	41,531	0.00%
2024/09/13	8	39.38	6	39.67	39.45	2	41,605	0.00%
2024/09/12	3	38.77	4	38.75	39.00	-1	41,454	0.00%
2024/09/11	8	38.94	6	38.36	37.85	2	41,394	0.00%
2024/09/10	6	41.12	9.3	40.56	40.20	-3.3	41,163	-0.01%
2024/09/09	24	42.03	8	41.51	42.15	16	40,875	0.04%
2024/09/06	1	41.10	3	41.50	41.00	-2	40,947	0.00%
2024/09/05	56	43.18	45	41.15	41.70	11	41,549	0.03%
2024/09/04	10	41.91	15.5	41.17	41.70	-5.5	42,645	-0.01%
2024/09/03	23.7	43.93	19	42.54	42.80	4.7	43,035	0.01%
2024/09/02	21.1	43.30	18.6	43.42	43.40	2.6	42,594	0.01%
2024/08/30	2	41.68	2	41.30	41.05	0	42,055	0.00%
2024/08/29	53	42.44	15	42.08	41.85	38	42,392	0.09%
2024/08/28	5	42.10	1	41.65	41.35	4	42,295	0.01%
2024/08/27	0.5	42.07	9	41.97	41.95	-8.5	42,583	-0.02%
2024/08/26	9.4	42.15	11	41.62	41.85	-1.6	43,087	0.00%
2024/08/23	8.3	42.49	37	42.31	42.90	-28.7	44,106	-0.07%
2024/08/22	20.3	44.31	15	44.22	43.05	5.3	44,430	0.01%
2024/08/21	44.4	46.11	51.1	46.58	44.65	-6.7	44,384	-0.02%
2024/08/20	29	45.19	36	44.81	44.10	-7	42,454	-0.02%
2024/08/19	21	45.07	3	44.90	44.65	18	41,940	0.04%
2024/08/16	58	42.86	70.1	43.23	44.55	-12.1	41,590	-0.03%
2024/08/15	10	40.75	8	40.94	40.50	2	40,794	0.00%
2024/08/14	4	40.48	12	39.60	39.75	-8	40,402	-0.02%
2024/08/13	7	39.37	93.1	37.76	39.35	-86.1	40,755	-0.21%
2024/08/12	11	38.30	9	38.52	37.95	2	41,011	0.00%
2024/08/09	31	40.24	20.1	40.58	39.00	10.9	41,600	0.03%
2024/08/08	34	37.57	17.1	37.16	38.05	16.9	41,311	0.04%
2024/08/07	0	0.00	5.1	35.71	36.15	-5.1	40,947	-0.01%
2024/08/06	46.1	33.34	6	33.26	32.90	40.1	40,812	0.10%
2024/08/05	2	36.60	37	36.21	36.15	-35	40,568	-0.09%
2024/08/02	15	40.60	14	40.67	40.15	1	40,455	0.00%
2024/08/01	20	42.25	10	42.16	42.00	10	40,252	0.02%
2024/07/31	31	43.24	22.1	43.45	41.45	8.9	39,568	0.02%
2024/07/30	14	39.14	9.1	39.18	42.35	4.9	38,019	0.01%
2024/07/29	1	41.15	1	41.25	38.50	0	37,311	0.00%
2024/07/26	0	0.00	14.1	40.27	40.90	-14.1	37,234	-0.04%
2024/07/23	6	40.17	5	39.92	40.50	1	37,200	0.00%
2024/07/22	1	38.00	32	38.05	37.25	-31	37,128	-0.08%
2024/07/19	2	40.38	1	40.15	40.45	1	36,987	0.00%
2024/07/18	7	41.31	0	0.00	41.35	7	36,926	0.02%
2024/07/17	0	0.00	8.1	42.71	43.05	-8.1	36,837	-0.02%
2024/07/16	7	42.44	0	0.00	42.60	7	36,730	0.02%
2024/07/15	3	43.05	0.9	43.07	43.30	2.1	36,647	0.01%
2024/07/12	3	43.52	9	43.48	42.00	-6	36,529	-0.02%
2024/07/11	23	44.06	75.1	45.09	46.45	-52.1	36,100	-0.14%
2024/07/10	33.2	41.94	25	42.38	42.25	8.2	34,458	0.02%
2024/07/09	175.1	42.63	46	43.64	39.75	129	33,125	0.39%	大買/鉅額交易
2024/07/08	13	42.72	17	42.69	43.10	-4	30,526	-0.01%
2024/07/05	7	36.48	74	38.87	39.20	-67	30,004	-0.22%
2024/07/04	44	36.13	36	36.44	35.65	8	28,929	0.03%
2024/07/03	81	36.43	116	36.58	36.10	-35	27,644	-0.13%	大賣/
2024/07/02	12	33.05	7	34.24	34.45	5	25,453	0.02%
2024/07/01	1	31.10	23.7	31.13	31.35	-22.7	24,734	-0.09%
2024/06/28	15	28.54	17.1	28.57	28.50	-2.1	24,028	-0.01%
2024/06/27	95	29.01	94	29.61	28.40	1	23,481	0.00%
2024/06/26	7	28.32	29.1	28.32	28.80	-22.1	21,166	-0.10%
2024/06/25	9	25.95	5	26.17	26.20	4	20,330	0.02%
2024/06/24	23	27.75	40	27.05	26.20	-17	19,904	-0.09%
2024/06/21	5	26.39	18	27.04	27.80	-13	18,757	-0.07%
2024/06/20	4.5	25.51	3	25.48	25.30	1.5	18,013	0.01%
2024/06/19	1	24.90	43	24.56	24.50	-42	17,823	-0.24%
2024/06/18	9.2	25.30	57	25.09	24.95	-47.8	17,672	-0.27%
2024/06/17	6	25.51	14	25.40	25.20	-8	17,533	-0.05%
2024/06/14	6	26.00	6	25.75	25.70	0	17,346	0.00%
2024/06/13	24	26.05	59.1	26.27	26.25	-35.1	17,079	-0.21%
2024/06/12	110	26.84	58	26.13	26.15	52	16,651	0.31%	大買/
2024/06/11	220.1	27.18	7	26.36	26.55	213.1	15,894	1.34%	大買/鉅額交易
2024/06/07	14	25.71	17.1	25.55	25.90	-3.1	14,360	-0.02%
2024/06/06	1	24.10	4	23.96	23.55	-3	13,670	-0.02%
2024/06/05	4	24.54	5	24.36	24.10	-1	13,428	-0.01%
2024/06/04	9	25.29	26	24.69	24.60	-17	13,256	-0.13%
2024/06/03	1.3	24.90	6	25.28	25.35	-4.7	12,895	-0.04%
2024/05/31	5.2	24.69	15	24.69	24.35	-9.8	12,579	-0.08%
2024/05/30	23	24.92	27.2	25.01	24.30	-4.2	12,203	-0.03%
2024/05/29	28	25.68	18	25.53	25.05	10	11,569	0.09%
2024/05/28	54	22.94	69	23.95	24.40	-15	10,164	-0.15%
2024/05/27	60	22.40	5	22.32	22.20	55	9,358	0.59%
2024/05/24	10	20.91	12.2	21.35	21.75	-2.2	8,430	-0.03%
2024/05/23	4	20.31	31	20.10	19.80	-27	7,972	-0.34%
2024/05/22	22	20.99	3	21.12	20.35	19	8,123	0.23%
2024/05/21	5	19.89	16	20.78	21.05	-11	7,239	-0.15%
2024/05/20	3.2	19.32	9	19.25	19.15	-5.8	7,972	-0.07%
2024/05/17	23.1	19.87	25	19.81	19.35	-1.9	8,416	-0.02%
2024/05/16	18.2	19.06	13	19.03	19.00	5.2	8,085	0.06%
2024/05/15	34.6	18.39	19.2	18.30	19.05	15.4	7,778	0.20%
2024/05/14	22	16.89	3	16.80	17.40	19	6,976	0.27%
2024/05/13	16	16.77	6	16.78	16.95	10	6,784	0.15%
2024/05/10	1	15.30	7	15.32	15.45	-6	6,669	-0.09%
2024/05/09	12	15.83	5.1	15.60	15.60	6.9	6,710	0.10%
2024/05/06	1	14.45	0	0.00	14.40	1	6,751	0.01%
2024/05/03	1	14.55	0	0.00	14.45	1	6,800	0.01%
2024/04/30	1	14.60	0	0.00	14.60	1	7,589	0.01%
2024/04/23	1	14.20	0	0.00	14.25	1	7,614	0.01%
2024/04/22	1	14.20	0	0.00	14.20	1	7,616	0.01%
2024/04/19	0	0.00	5	14.15	14.15	-5	7,616	-0.07%
2024/04/16	0	0.00	3	14.25	14.25	-3	7,605	-0.04%
2024/04/15	0	0.00	1	14.90	14.85	-1	7,644	-0.01%
2024/04/10	1	15.40	4	15.45	15.45	-3	7,753	-0.04%
2024/04/09	1	15.15	0	0.00	15.20	1	7,751	0.01%
2024/04/01	3	15.43	0	0.00	15.45	3	7,854	0.04%
2024/03/29	2	15.25	2	15.35	15.25	0	7,943	0.00%
2024/03/26	1	15.10	0	0.00	15.10	1	8,119	0.01%
2024/03/21	2	15.08	0	0.00	15.10	2	8,610	0.02%
2024/03/20	1	15.00	8	15.00	14.95	-7	8,683	-0.08%
2024/03/19	2	15.28	0	0.00	15.05	2	8,729	0.02%
2024/03/15	2	15.25	0	0.00	15.20	2	8,955	0.02%
2024/03/14	2	15.65	0	0.00	15.60	2	8,945	0.02%
2024/03/13	1	15.90	0	0.00	15.85	1	8,933	0.01%
2024/03/11	1	16.25	4	16.30	16.40	-3	8,891	-0.03%
2024/03/08	0	0.00	3	16.25	16.25	-3	8,909	-0.03%
2024/03/07	1	16.95	3	17.10	16.85	-2	8,900	-0.02%
2024/03/06	4	17.83	9	17.84	17.75	-5	8,785	-0.06%
2024/03/05	4	17.81	2	18.05	17.85	2	8,809	0.02%
2024/03/04	9	18.27	5	18.33	18.15	4	9,005	0.04%
2024/03/01	24	18.03	19	17.98	17.90	5	8,904	0.06%
2024/02/29	4	18.24	5	18.28	18.25	-1	8,866	-0.01%
2024/02/27	4	18.56	39	18.18	18.20	-35	8,961	-0.39%
2024/02/26	8	18.88	16	18.84	18.80	-8	8,941	-0.09%
2024/02/23	17	19.28	15	19.15	18.50	2	9,062	0.02%
2024/02/22	18	19.26	16	19.22	19.10	2	8,864	0.02%
2024/02/21	77	20.06	22	19.51	19.25	55	8,536	0.64%
2024/02/20	19	18.98	14	19.51	19.90	5	7,302	0.07%
2024/02/19	14	18.09	17	18.05	18.10	-3	6,607	-0.05%
2024/02/16	10	17.44	23.4	17.31	17.40	-13.4	6,285	-0.21%
2024/02/15	1	16.70	1	16.60	16.85	0	5,941	0.00%
2024/02/05	0	0.00	2	16.35	16.50	-2	5,857	-0.03%
2024/02/02	21	16.71	50	16.65	16.85	-29	5,792	-0.50%
2024/01/31	0	0.00	6	16.35	16.35	-6	5,496	-0.11%
2024/01/29	10	16.64	3	16.78	16.55	7	5,411	0.13%
2024/01/25	23	16.81	18	16.89	16.45	5	5,123	0.10%
2024/01/24	21	16.72	29	16.68	16.55	-8	4,771	-0.17%
2024/01/19	0	0.00	14	15.54	15.60	-14	4,273	-0.33%
2024/01/18	0	0.00	3	15.30	15.40	-3	4,261	-0.07%
2024/01/16	1	15.35	0	0.00	15.40	1	4,248	0.02%
2024/01/09	0	0.00	2	15.80	15.50	-2	4,202	-0.05%
2024/01/05	1	16.20	0	0.00	16.20	1	4,068	0.02%
2024/01/04	1	16.20	0	0.00	16.20	1	4,016	0.02%
2024/01/03	1	16.30	0	0.00	16.30	1	3,996	0.03%
2024/01/02	1	16.35	0	0.00	16.35	1	3,970	0.03%
2023/12/29	1	16.00	0	0.00	16.05	1	3,897	0.03%
2023/12/25	1	16.40	0	0.00	16.35	1	3,753	0.03%
2023/12/18	12	16.87	21	16.59	16.20	-9	3,315	-0.27%
2023/12/15	2	15.70	0	15.70	16.15	2	2,985	0.07%
2023/12/14	3	15.92	2	15.65	15.65	1	2,900	0.03%
2023/12/13	26	16.23	40	16.23	16.10	-14	2,837	-0.49%
2023/12/07	1	16.00	4	16.15	15.90	-3	2,636	-0.11%
2023/12/06	0	0.00	10	16.00	16.00	-10	2,637	-0.38%
2023/12/05	0	0.00	1	16.05	16.10	-1	2,617	-0.04%
2023/12/04	0	0.00	9	16.18	16.05	-9	2,561	-0.35%
2023/11/30	3	15.77	1	15.80	15.80	2	2,451	0.08%
2023/11/29	18	15.98	17	16.07	16.10	1	2,382	0.04%
2023/11/28	1	15.10	2	14.90	15.10	-1	2,072	-0.05%
2023/11/27	1	15.05	0	0.00	15.00	1	2,028	0.05%
2023/11/24	1	15.20	2	15.30	15.35	-1	1,987	-0.05%
2023/11/22	30	15.85	106	15.89	15.80	-76	1,624	-4.68%	大賣/
2023/11/21	17	15.97	4	15.70	16.05	13	1,369	0.95%
2023/11/20	0	0.00	9.6	14.64	14.60	-9.6	1,063	-0.90%
2023/11/17	0.3	14.35	0	0.00	14.25	0.3	1,009	0.03%
2023/11/15	1	13.50	0	0.00	13.50	1	962	0.10%
2023/11/10	1	13.20	0	0.00	13.20	1	947	0.11%
2023/11/08	0.1	13.70	0	0.00	13.55	0.1	969	0.01%
2023/11/01	0	0.00	5	13.65	13.30	-5	1,144	-0.44%
2023/10/13	0	0.00	10	14.00	14.00	-10	1,658	-0.60%
2023/10/02	0.1	14.45	0	0.00	14.05	0.1	2,062	0.00%
2023/09/21	3	14.00	0	0.00	14.00	3	2,313	0.13%
2023/09/13	3	14.35	0	0.00	14.35	3	2,372	0.13%
2023/09/11	0	0.00	8	15.53	15.45	-8	2,338	-0.34%
2023/08/30	4	15.50	0	0.00	15.55	4	2,641	0.15%
2023/08/25	0	0.00	2.2	16.00	15.95	-2.2	2,931	-0.07%
2023/08/24	10	15.95	0	0.00	15.80	10	2,929	0.34%
2023/08/14	4	14.70	0	0.00	14.65	4	2,970	0.13%
2023/08/10	6	15.24	0	0.00	15.25	6	2,943	0.20%
2023/08/09	9	15.98	0	0.00	15.90	9	2,895	0.31%
2023/08/07	0	0.00	0	16.50	16.55	0	2,897	0.00%
2023/08/02	0	0.00	10	16.45	16.30	-10	2,923	-0.34%
2023/08/01	0.1	16.75	151	16.85	16.65	-150.9	2,892	-5.22%	大賣/鉅額交易
2023/07/31	8	16.88	0	0.00	16.65	8	2,855	0.28%
2023/07/26	8	16.13	10	16.25	15.95	-2	2,758	-0.07%
2023/07/25	0	0.00	1	16.20	16.20	-1	2,767	-0.04%
2023/07/24	4	15.90	0	0.00	15.95	4	2,763	0.14%
2023/07/21	2	16.15	0	0.00	16.10	2	2,745	0.07%
2023/07/20	4	16.20	0	0.00	16.30	4	2,776	0.14%
2023/07/19	0	0.00	2	16.45	16.30	-2	2,787	-0.07%
2023/07/18	14	16.75	0	0.00	16.50	14	2,868	0.49%
2023/07/14	6	16.40	6	16.35	16.40	0	3,090	0.00%
2023/07/13	1	16.10	2	16.10	16.10	-1	3,116	-0.03%
2023/07/10	1	16.60	5	16.75	16.40	-4	3,194	-0.13%
2023/07/07	52	16.60	0	0.00	16.55	52	3,149	1.65%
2023/07/06	0	0.00	1	16.50	16.25	-1	3,083	-0.03%
2023/07/05	0	0.00	27	16.39	16.25	-27	3,069	-0.88%
2023/07/04	0	0.00	22	16.40	16.40	-22	3,029	-0.73%
2023/07/03	5	16.20	1	16.20	16.20	4	2,994	0.13%
2023/06/26	1	16.05	0	0.00	15.75	1	3,593	0.03%
2023/06/21	0	0.00	50	16.15	16.15	-50	3,643	-1.37%
2023/06/19	1	16.00	0	0.00	16.05	1	3,912	0.03%
2023/06/16	1	16.05	0	0.00	15.95	1	3,951	0.03%
2023/06/15	1	16.00	0	0.00	16.00	1	3,961	0.03%
2023/06/13	51	16.00	5	16.05	15.95	46	3,984	1.15%
2023/06/12	50	16.05	0	0.00	16.15	50	3,981	1.26%
2023/06/09	1	16.10	1.1	16.05	16.10	-0.1	3,965	0.00%
2023/06/07	0	0.00	10	16.35	16.35	-10	3,989	-0.25%
2023/06/06	2	16.65	2	16.63	16.50	0	4,048	0.00%
2023/06/05	0	0.00	1	16.15	16.15	-1	3,956	-0.03%
2023/06/02	42	16.26	29	16.44	16.35	13	3,966	0.33%
2023/06/01	0	0.00	2	15.80	15.75	-2	3,838	-0.05%
2023/05/25	0	0.00	7	15.19	15.15	-7	3,837	-0.18%
2023/05/23	2	15.33	0	0.00	15.35	2	3,858	0.05%
2023/05/18	1	15.25	5	15.20	15.25	-4	3,902	-0.10%
2023/05/17	0	0.00	5	15.20	15.15	-5	3,905	-0.13%
2023/05/16	1	15.20	0	0.00	15.15	1	3,910	0.03%
2023/05/09	0	0.00	1	15.55	15.45	-1	3,963	-0.03%
2023/05/08	16	15.85	0	0.00	15.80	16	3,956	0.40%
2023/05/05	10	15.70	0	0.00	15.75	10	3,974	0.25%
2023/05/04	9	15.90	0	0.00	15.85	9	3,993	0.23%
2023/05/03	10	16.00	0	0.00	15.95	10	3,998	0.25%
2023/05/02	45	16.13	0	0.00	16.10	45	4,021	1.12%
2023/04/28	1	16.00	1	16.05	16.10	0	4,026	0.00%
2023/04/26	1	15.75	1	15.85	15.90	0	4,029	0.00%
2023/04/25	2	16.23	51	16.00	15.80	-49	4,030	-1.22%
2023/04/24	5	16.19	0	0.00	16.25	5	4,008	0.12%
2023/04/21	2	16.43	0	0.00	16.20	2	4,002	0.05%
2023/04/20	12	16.98	7	16.90	16.80	5	3,926	0.13%
2023/04/19	18	17.52	19	17.43	17.35	-1	3,819	-0.03%
2023/04/17	0	0.00	1	16.90	17.05	-1	3,603	-0.03%
2023/04/14	1	16.80	0	0.00	16.75	1	3,692	0.03%
2023/04/11	1	16.75	1	16.65	16.60	0	3,620	0.00%
2023/04/10	0	0.00	1	16.80	16.95	-1	3,609	-0.03%
2023/04/07	1	16.95	0	0.00	16.80	1	3,613	0.03%
2023/04/06	0	16.90	0	0.00	16.85	0	3,602	0.00%
2023/03/30	7	16.72	0	0.00	16.70	7	3,593	0.19%
2023/03/29	1	17.00	14	17.02	16.75	-13	3,555	-0.37%
2023/03/28	6	17.22	1	16.90	17.10	5	3,553	0.14%
2023/03/27	22	16.97	4	17.34	17.50	18	3,387	0.53%
2023/03/24	12	16.88	15	16.85	16.75	-3	3,151	-0.10%
2023/03/23	0	0.00	1	16.80	16.80	-1	3,174	-0.03%
2023/03/22	18	16.75	19	16.71	16.75	-1	3,112	-0.03%
2023/03/21	0	0.00	4	16.30	16.40	-4	2,978	-0.13%
2023/03/17	5	15.85	0	0.00	16.00	5	3,067	0.16%
2023/03/13	0	16.00	0	0.00	16.15	0	3,422	0.00%
2023/03/10	0	16.35	0	0.00	16.20	0	3,548	0.00%
2023/03/08	1	16.50	7	16.44	16.65	-6	4,324	-0.14%
2023/03/06	0	0.00	2	16.28	16.15	-2	4,887	-0.04%
2023/03/03	0	0.00	3	15.60	15.70	-3	4,873	-0.06%
2023/03/02	0	0.00	3	15.45	15.55	-3	4,898	-0.06%
2023/02/22	0	0.00	3.7	15.59	15.60	-3.7	5,389	-0.07%
2023/02/21	0	0.00	2	15.80	15.80	-2	5,679	-0.04%
2023/02/16	0	0.00	3	15.67	15.65	-3	5,839	-0.05%
2023/02/15	0	0.00	5	15.43	15.45	-5	5,941	-0.08%
2023/02/14	0	0.00	2	15.45	15.40	-2	6,138	-0.03%
2023/02/10	0	0.00	3	15.55	15.35	-3	6,392	-0.05%
2023/02/09	1	15.90	1	15.80	15.80	0	6,609	0.00%
2023/02/06	0	0.00	3	16.12	16.10	-3	6,981	-0.04%
2023/02/03	2	16.05	0	0.00	15.95	2	7,028	0.03%
2023/02/01	0	0.00	3	15.95	16.00	-3	7,148	-0.04%
2023/01/31	0	0.00	51	15.90	15.90	-51	7,186	-0.71%
2023/01/30	2	15.75	0	0.00	15.80	2	7,266	0.03%
2023/01/17	2	15.40	0	0.00	15.45	2	7,308	0.03%
2023/01/16	1	15.40	0	0.00	15.40	1	7,369	0.01%
2023/01/11	1	16.20	0	0.00	16.00	1	7,635	0.01%
2023/01/10	2	16.20	0	0.00	16.20	2	7,729	0.03%
2023/01/09	0	0.00	2	16.20	16.10	-2	7,821	-0.03%
2023/01/05	52	16.39	1	16.50	16.05	51	8,148	0.63%
2023/01/04	2	16.33	11	16.31	16.30	-9	8,235	-0.11%
2023/01/03	0	0.00	2	15.40	15.65	-2	8,271	-0.02%
2022/12/30	1	15.20	1	15.25	15.10	0	8,852	0.00%
2022/12/29	0	0.00	13	15.20	15.20	-13	8,987	-0.14%
2022/12/28	0	0.00	22	15.40	15.15	-22	9,263	-0.24%
2022/12/27	1	15.80	0	0.00	15.60	1	9,510	0.01%
2022/12/26	5	15.60	1	15.60	15.65	4	9,573	0.04%
2022/12/23	2	15.60	0	0.00	15.60	2	9,716	0.02%
2022/12/22	1	15.90	1	15.85	15.80	0	9,861	0.00%
2022/12/21	1	15.60	5	15.65	15.65	-4	10,063	-0.04%
2022/12/20	1	15.50	0	0.00	15.55	1	10,190	0.01%
2022/12/19	3	16.45	13	16.42	16.15	-10	10,351	-0.10%
2022/12/16	10	17.03	0	0.00	16.80	10	10,475	0.10%
2022/12/15	3	17.37	3	17.35	17.30	0	10,510	0.00%
2022/12/14	0	0.00	20	17.05	17.05	-20	10,550	-0.19%
2022/12/13	6	16.97	0	0.00	16.80	6	10,663	0.06%
2022/12/09	6	17.31	1	17.05	17.00	5	10,989	0.05%
2022/12/08	0	0.00	3	17.45	17.55	-3	11,410	-0.03%
2022/12/07	4	17.25	5	16.80	17.00	-1	11,527	-0.01%
2022/12/06	1	17.50	1	17.55	17.35	0	11,945	0.00%
2022/12/05	3	17.63	18	17.57	17.50	-15	12,389	-0.12%
2022/12/02	53	17.71	8	17.71	17.55	45	13,007	0.35%
2022/12/01	5	17.43	7	17.45	17.90	-2	13,147	-0.02%
2022/11/30	33	17.95	9	17.80	17.60	24	13,210	0.18%
2022/11/29	35	17.54	36	17.22	17.95	-1	12,869	-0.01%
2022/11/28	2	16.25	2	16.35	16.35	0	12,477	0.00%
2022/11/25	3	16.53	3	16.40	16.10	0	12,727	0.00%
2022/11/24	1	16.25	0	0.00	16.25	1	13,019	0.01%
2022/11/23	3	16.25	0	0.00	16.25	3	13,628	0.02%
2022/11/22	3	16.40	0	0.00	16.35	3	13,984	0.02%
2022/11/21	4	16.91	9	16.97	16.65	-5	14,630	-0.03%
2022/11/18	1	16.80	9	16.73	16.80	-8	15,292	-0.05%
2022/11/17	9	16.34	5	16.29	16.75	4	15,498	0.03%
2022/11/15	2	15.80	5	15.77	15.95	-3	16,431	-0.02%
2022/11/14	5	15.93	0	0.00	16.00	5	17,786	0.03%
2022/11/11	5	16.03	1	15.95	15.80	4	18,823	0.02%
2022/11/10	8	16.34	154	16.15	16.15	-146	19,485	-0.75%	大賣/鉅額交易
2022/11/09	5	17.06	2	17.15	17.00	3	19,980	0.02%
2022/11/08	0	0.00	2	17.33	16.90	-2	20,843	-0.01%
2022/11/07	7	17.00	14	17.14	17.05	-7	21,285	-0.03%
2022/11/04	1	16.00	2	16.45	16.65	-1	22,150	0.00%
2022/11/03	21	15.99	14	15.90	16.10	7	23,414	0.03%
2022/11/02	4	15.51	7	15.59	15.85	-3	25,039	-0.01%
2022/11/01	2	15.20	0	0.00	15.35	2	25,210	0.01%
2022/10/31	1	15.20	1	15.10	14.95	0	25,196	0.00%
2022/10/28	2	15.18	4	14.70	14.60	-2	25,128	-0.01%
2022/10/27	4	15.21	3	15.23	15.30	1	25,078	0.00%
2022/10/26	7	15.10	5	15.08	14.85	2	25,086	0.01%
2022/10/25	3	15.57	3	15.32	15.30	0	25,067	0.00%
2022/10/24	23	15.90	2	15.73	15.55	21	25,105	0.08%
2022/10/21	12	15.59	2	15.38	15.35	10	25,090	0.04%
2022/10/20	5	15.76	6	15.75	15.85	-1	25,102	0.00%
2022/10/19	6	16.58	15	16.32	16.05	-9	25,048	-0.04%
2022/10/18	1	16.40	1	16.45	16.45	0	24,966	0.00%
2022/10/17	1	15.80	22	15.84	16.30	-21	24,933	-0.08%
2022/10/14	20	16.23	11	16.44	16.40	9	24,863	0.04%
2022/10/13	3	15.77	23	15.95	15.20	-20	24,787	-0.08%
2022/10/12	4	16.28	2	16.53	16.40	2	24,939	0.01%
2022/10/11	9	16.71	1	16.35	16.10	8	24,905	0.03%
2022/10/07	25	17.37	19	17.58	17.20	6	24,752	0.02%
2022/10/06	9	16.79	25	16.98	16.95	-16	24,190	-0.07%
2022/10/05	15	17.15	10	16.96	16.80	5	24,097	0.02%
2022/10/04	35	16.76	8	17.04	17.15	27	23,861	0.11%
2022/10/03	7	15.98	7	16.10	16.20	0	23,815	0.00%
2022/09/30	7	15.54	9	15.94	16.15	-2	23,964	-0.01%
2022/09/29	2	16.28	1	16.20	16.10	1	23,986	0.00%
2022/09/28	5	16.22	1	15.75	15.40	4	23,831	0.02%
2022/09/27	111	16.70	4	16.55	16.90	107	23,639	0.45%	大買/鉅額交易
2022/09/26	4	16.50	29	16.40	16.15	-25	23,512	-0.11%
2022/09/23	17	17.50	2	17.25	17.25	15	23,324	0.06%
2022/09/22	6	17.57	80	17.55	18.05	-74	23,169	-0.32%
2022/09/21	1	18.00	0	0.00	17.85	1	23,118	0.00%
2022/09/20	1	17.80	1	18.20	18.10	0	23,215	0.00%
2022/09/19	3	17.65	12	17.65	17.70	-9	23,103	-0.04%
2022/09/16	23	18.17	0	0.00	17.90	23	23,017	0.10%
2022/09/15	75	18.65	18	18.66	18.40	57	22,802	0.25%
2022/09/14	27	17.96	4	17.73	18.15	23	22,253	0.10%
2022/09/13	8	18.65	10	18.94	18.35	-2	22,022	-0.01%
2022/09/12	23	18.22	8	18.63	18.80	15	21,506	0.07%
2022/09/08	5	17.90	18	18.23	18.20	-13	20,967	-0.06%
2022/09/07	5	17.42	4	17.46	17.10	1	20,325	0.00%
2022/09/06	7	17.46	2	17.90	17.30	5	20,042	0.02%
2022/09/05	11	17.86	31	18.36	17.90	-20	19,708	-0.10%
2022/09/02	8	18.49	22	18.49	18.35	-14	19,414	-0.07%
2022/09/01	58	18.32	3	18.33	18.35	55	19,175	0.29%
2022/08/31	5	18.83	2	18.98	18.75	3	18,890	0.02%
2022/08/30	25	18.89	17	18.76	18.80	8	18,502	0.04%
2022/08/29	26	18.00	14	18.20	17.90	12	17,902	0.07%
2022/08/26	8	18.87	7	18.98	18.75	1	17,497	0.01%
2022/08/25	24	18.68	29	18.79	19.00	-5	16,787	-0.03%
2022/08/24	11	18.02	14	18.05	18.05	-3	15,958	-0.02%
2022/08/23	5	18.28	4	18.05	18.10	1	15,485	0.01%
2022/08/22	45	18.90	6	18.82	18.35	39	14,939	0.26%
2022/08/19	26	18.81	30	18.86	19.20	-4	14,198	-0.03%
2022/08/18	20	18.22	11	18.31	17.90	9	12,847	0.07%
2022/08/17	6	17.52	25	17.74	18.00	-19	11,773	-0.16%
2022/08/16	35	17.50	20	17.32	17.40	15	11,146	0.13%
2022/08/15	20	17.43	6	17.23	17.25	14	10,571	0.13%
2022/08/12	5	16.61	4	16.66	16.80	1	9,597	0.01%
2022/08/11	23	16.68	18	16.54	16.60	5	8,985	0.06%
2022/08/10	15	15.89	27	16.09	16.20	-12	7,872	-0.15%
2022/08/09	40	14.81	42	15.08	15.25	-2	6,468	-0.03%
2022/08/08	22	13.91	53	14.36	14.45	-31	4,750	-0.65%
2022/08/03	3	12.63	5	12.55	12.60	-2	4,325	-0.05%
2022/08/02	2	13.03	0	0.00	12.90	2	4,278	0.05%
2022/08/01	46	13.48	40	13.35	13.35	6	4,208	0.14%
2022/07/29	1	13.50	2	13.35	13.30	-1	4,113	-0.02%
2022/07/27	0	0.00	7	13.17	13.30	-7	3,945	-0.18%
2022/07/26	5	12.90	5	13.15	12.70	0	3,834	0.00%
2022/07/25	10	13.30	0	0.00	13.20	10	3,785	0.26%
2022/07/22	1	13.15	0	0.00	12.95	1	3,740	0.03%
2022/07/21	5	12.90	5	13.11	12.90	0	3,670	0.00%
2022/07/20	5	13.40	0	0.00	13.15	5	3,613	0.14%
2022/07/19	6	13.18	12	13.33	13.45	-6	3,505	-0.17%
2022/07/18	7	13.17	0	0.00	13.00	7	3,156	0.22%
2022/07/14	0	0.00	6	12.88	13.00	-6	2,974	-0.20%
2022/07/13	8	12.66	1	12.70	12.55	7	2,915	0.24%
2022/07/11	15	12.91	13	12.93	12.85	2	2,805	0.07%
2022/07/08	10	12.77	8	12.93	12.75	2	2,562	0.08%
2022/07/07	2	12.18	13	12.59	12.70	-11	2,323	-0.47%
2022/07/05	3	11.90	0	0.00	11.90	3	2,138	0.14%
2022/07/04	10	12.15	10	11.55	11.55	0	2,109	0.00%
2022/07/01	11	12.37	13	12.12	11.95	-2	2,091	-0.10%
2022/06/30	0	0.00	10	12.15	12.20	-10	2,031	-0.49%
2022/06/29	10	12.65	2	12.43	12.60	8	1,985	0.40%
2022/06/28	25	13.02	30	12.68	12.60	-5	1,929	-0.26%
2022/06/24	10	12.28	10	12.10	12.00	0	1,656	0.00%
2022/06/23	0	0.00	2	11.65	11.60	-2	1,549	-0.13%
2022/06/20	0	0.00	3	11.35	11.15	-3	1,570	-0.19%
2022/06/17	1	11.70	2	12.00	11.90	-1	1,555	-0.06%
2022/06/16	1	12.35	2	12.30	12.05	-1	1,540	-0.06%
2022/06/14	0	0.00	10	11.65	11.75	-10	1,474	-0.68%
2022/06/10	10	12.05	0	0.00	11.90	10	1,492	0.67%
2022/06/09	0	0.00	5	12.00	11.90	-5	1,474	-0.34%
2022/05/31	10	11.55	0	0.00	11.50	10	1,450	0.69%
2022/05/24	2	11.88	4	12.10	11.50	-2	1,411	-0.14%
2022/05/16	0	0.00	5.7	11.12	11.25	-5.7	1,208	-0.47%
2022/05/05	0	0.00	5	11.10	11.10	-5	1,672	-0.30%
2022/04/27	2	10.45	0	0.00	10.65	2	2,363	0.08%
2022/04/18	4	11.05	0	0.00	11.00	4	2,853	0.14%
2022/04/12	2	11.40	0	0.00	11.35	2	3,153	0.06%
2022/04/07	2	11.80	0	0.00	11.55	2	3,970	0.05%
2022/04/01	2	12.00	0	0.00	12.15	2	4,355	0.05%
2022/03/29	0	0.00	1	12.30	12.25	-1	4,766	-0.02%
2022/03/23	10	12.35	0	0.00	12.30	10	5,268	0.19%
2022/03/22	0	0.00	2	12.35	12.40	-2	6,114	-0.03%
2022/03/21	0	0.00	1	12.15	12.15	-1	6,289	-0.02%
2022/03/17	40	12.03	0	0.00	12.00	40	6,764	0.59%
2022/03/16	4	11.68	0	0.00	11.75	4	6,778	0.06%
2022/03/15	6	11.75	0	0.00	11.65	6	6,781	0.09%
2022/03/07	30	12.17	1	12.35	12.30	29	6,800	0.43%
2022/03/04	0	0.00	2	12.80	12.80	-2	6,825	-0.03%
2022/02/24	2	12.70	3	12.97	12.65	-1	6,763	-0.01%
2022/02/22	1	12.95	0	0.00	13.10	1	6,704	0.01%
2022/02/17	10	13.70	0	0.00	13.30	10	6,690	0.15%
2022/02/15	8	13.38	0	0.00	13.35	8	6,651	0.12%
2022/02/11	1	14.40	0	0.00	14.15	1	6,529	0.02%
2022/02/10	2	14.55	1	14.65	14.30	1	6,467	0.02%
2022/02/09	4	14.36	0	0.00	14.55	4	6,404	0.06%
2022/01/24	6	13.50	2	14.50	14.50	4	5,912	0.07%
2022/01/21	1	14.15	1	14.25	14.05	0	5,694	0.00%
2022/01/19	7	13.75	0	0.00	13.75	7	5,592	0.13%
2022/01/14	7	12.73	0	0.00	12.75	7	5,446	0.13%
2022/01/13	8	13.32	0	0.00	13.25	8	5,385	0.15%
2022/01/11	10	13.80	0	0.00	13.70	10	5,124	0.20%
2022/01/07	10	13.90	47	13.46	13.45	-37	5,011	-0.74%
2022/01/06	0	0.00	1	13.95	13.95	-1	4,919	-0.02%
2022/01/05	13	14.12	2	14.18	14.05	11	4,865	0.23%
2022/01/04	10	14.69	0	0.00	14.65	10	4,749	0.21%
2022/01/03	1	14.70	18	14.61	14.70	-17	4,618	-0.37%
2021/12/30	42	14.59	5	14.65	14.25	37	4,376	0.85%
2021/12/29	7	14.31	1	14.30	14.20	6	3,917	0.15%
2021/12/28	9	14.25	7	14.42	14.45	2	3,735	0.05%
2021/12/27	7	13.94	18	13.77	14.30	-11	3,510	-0.31%
2021/12/24	18	13.24	0	0.00	13.05	18	3,305	0.54%
2021/12/23	20	13.33	2	13.50	13.25	18	3,245	0.55%
2021/12/22	1	13.35	0	0.00	13.15	1	3,081	0.03%
2021/12/21	18	13.11	29	13.14	13.05	-11	2,971	-0.37%
2021/12/20	6	13.03	0	0.00	12.95	6	2,855	0.21%
2021/12/17	50	12.84	1	13.15	12.80	49	2,753	1.78%
2021/12/16	10	14.05	31	14.19	13.70	-21	2,544	-0.83%
2021/12/15	2	13.00	15	12.72	13.35	-13	1,685	-0.77%
2021/12/14	18	12.95	3	13.22	12.15	15	1,502	1.00%
2021/12/13	21	12.00	33	12.67	12.90	-12	1,173	-1.02%
2021/12/10	4	11.70	1	11.80	11.75	3	1,011	0.30%
2021/12/09	1	11.75	3	11.60	11.50	-2	977	-0.20%
2021/12/08	11	11.40	0	0.00	11.65	11	967	1.14%
2021/12/07	10	11.40	0	0.00	11.25	10	920	1.09%
2021/12/06	1	11.60	0	0.00	11.50	1	909	0.11%
2021/11/30	0	11.40	5	11.45	11.05	-5	826	-0.61%
2021/11/18	4	11.38	0	0.00	11.35	4	728	0.55%
2021/11/16	0	0.00	4	11.45	11.40	-4	680	-0.59%
2021/11/09	0	0.00	10	10.95	10.95	-10	631	-1.58%
2021/10/27	0	0.00	5	11.25	10.90	-5	729	-0.69%
2021/10/18	0	0.00	13	10.15	10.20	-13	882	-1.47%
2021/08/16	4	9.85	0	0.00	9.99	4	1,223	0.33%
2021/08/10	5	10.50	2	10.55	10.50	3	1,359	0.22%
2021/08/06	0	0.00	1	11.10	11.15	-1	1,413	-0.07%
2021/08/04	3	11.35	0	0.00	11.45	3	1,486	0.20%
2021/07/30	0	0.00	10	11.15	11.05	-10	1,447	-0.69%
2021/07/26	11	11.36	0	0.00	11.55	11	1,558	0.71%
2021/07/14	0	0.00	2	10.90	10.65	-2	1,895	-0.11%
2021/07/12	10	10.95	0	0.00	10.90	10	1,931	0.52%
2021/07/07	0	0.00	10	10.90	10.85	-10	2,064	-0.48%
2021/06/30	2	11.15	5	11.15	11.10	-3	2,710	-0.11%
2021/06/22	5	10.60	0	0.00	10.60	5	2,826	0.18%
2021/06/01	0	0.00	3	11.50	11.65	-3	3,616	-0.08%
2021/05/27	0	0.00	1	11.20	11.10	-1	3,605	-0.03%
2021/05/21	3	10.75	0	0.00	10.85	3	3,653	0.08%
2021/05/19	2	10.78	3	10.95	11.00	-1	3,712	-0.03%
2021/05/18	3	10.20	0	0.00	10.25	3	3,624	0.08%
2021/05/14	5	10.60	0	0.00	10.35	5	3,554	0.14%
2021/05/12	0	0.00	2	11.00	10.60	-2	3,525	-0.06%
2021/05/11	5	11.60	15	11.85	11.65	-10	3,483	-0.29%
2021/05/06	3	12.65	0	0.00	12.40	3	3,447	0.09%
2021/05/05	5	12.60	0	0.00	12.70	5	3,414	0.15%
2021/05/04	10	12.58	13	13.14	12.65	-3	3,398	-0.09%
2021/05/03	2	14.20	0	0.00	13.60	2	3,328	0.06%
2021/04/29	0	0.00	4	14.45	14.35	-4	3,296	-0.12%
2021/04/28	9	14.56	10	14.62	14.70	-1	3,226	-0.03%
2021/04/27	11	14.41	15	14.23	14.25	-4	3,138	-0.13%
2021/04/26	8	14.10	20	13.88	14.15	-12	3,097	-0.39%
2021/04/22	7	14.10	0	0.00	13.65	7	3,136	0.22%
2021/04/21	5	14.40	1	14.50	14.25	4	3,095	0.13%
2021/04/20	0	0.00	1	14.40	14.35	-1	3,070	-0.03%
2021/04/19	1	14.00	0	0.00	14.00	1	3,038	0.03%
2021/04/16	0	0.00	5	14.05	14.00	-5	3,013	-0.17%
2021/04/15	3	13.58	0	0.00	13.85	3	3,011	0.10%
2021/04/12	20	14.50	1	14.50	14.30	19	2,987	0.64%
2021/04/09	3	14.10	0	0.00	14.10	3	2,935	0.10%
2021/04/08	5	14.95	4	14.90	14.80	1	2,828	0.04%
2021/04/07	20	14.75	5	14.74	14.85	15	2,691	0.56%
2021/04/06	4	14.00	78	14.11	14.25	-74	2,557	-2.89%
2021/03/29	3	13.60	0	0.00	13.55	3	2,442	0.12%
2021/03/25	0	0.00	2	13.35	13.30	-2	2,430	-0.08%
2021/03/23	5	13.45	0	0.00	13.35	5	2,458	0.20%
2021/03/22	6	14.00	1	13.90	13.95	5	2,434	0.21%
2021/03/19	1	13.65	0	0.00	13.55	1	2,205	0.05%
2021/03/18	0	0.00	3	13.75	13.50	-3	2,208	-0.14%
2021/03/17	0	0.00	1	13.50	13.55	-1	2,155	-0.05%
2021/03/16	1	13.45	12	13.59	13.40	-11	2,272	-0.48%
2021/03/15	30	13.29	5	13.40	13.40	25	2,211	1.13%
2021/03/12	25	13.10	5	13.15	13.15	20	2,181	0.92%
2021/03/11	5	13.37	0	0.00	13.25	5	2,217	0.23%
2021/03/08	5	12.55	0	0.00	12.60	5	2,291	0.22%
2021/03/05	1	12.60	0	0.00	12.70	1	2,416	0.04%
2021/02/26	0	0.00	5	13.05	13.05	-5	2,655	-0.19%
2021/02/19	5	12.90	0	0.00	13.15	5	2,769	0.18%
2021/02/04	0	0.00	1	11.95	11.95	-1	3,099	-0.03%
2021/02/02	5	11.80	0	0.00	11.95	5	3,234	0.15%
2021/01/27	0	0.00	5	12.35	12.35	-5	3,368	-0.15%
2021/01/22	1	11.90	0	0.00	12.15	1	3,422	0.03%
2021/01/21	8	12.35	0	0.00	12.05	8	3,437	0.23%
2021/01/18	1	13.30	0	0.00	13.20	1	3,513	0.03%
2021/01/12	2	12.70	0	0.00	12.40	2	3,559	0.06%
2021/01/06	3	13.20	1	13.25	13.25	2	3,626	0.06%
2020/12/29	0	0.00	20	13.70	13.55	-20	3,796	-0.53%
2020/12/28	20	13.55	0	0.00	13.55	20	3,801	0.53%
2020/12/24	0	0.00	20	13.65	13.75	-20	3,869	-0.52%
2020/12/23	5	13.10	0	0.00	13.15	5	3,922	0.13%
2020/12/22	4	13.23	0	0.00	13.10	4	4,051	0.10%
2020/12/21	18	13.44	0	0.00	13.35	18	4,153	0.43%
2020/12/18	0	0.00	21	13.65	13.55	-21	4,451	-0.47%
2020/12/16	20	13.55	0	0.00	13.50	20	4,719	0.42%
2020/12/11	7	13.76	0	0.00	13.60	7	5,069	0.14%
2020/12/10	21	13.90	0	0.00	14.00	21	5,190	0.40%
2020/12/09	5	14.65	0	0.00	14.75	5	5,560	0.09%
2020/12/07	0	0.00	1	14.60	14.65	-1	6,217	-0.02%
2020/12/03	5	14.90	1	14.85	14.85	4	6,339	0.06%
2020/12/01	0	0.00	6	15.54	15.60	-6	6,402	-0.09%
2020/11/30	2	15.15	2	15.35	15.15	0	6,585	0.00%
2020/11/27	2	15.08	2	15.05	15.10	0	6,621	0.00%
2020/11/26	4	15.03	5	15.00	14.95	-1	6,629	-0.02%
2020/11/25	0	0.00	2	14.85	14.85	-2	6,598	-0.03%
2020/11/24	0	0.00	6	14.93	14.65	-6	6,630	-0.09%
2020/11/23	3	14.53	1	14.65	14.65	2	6,613	0.03%
2020/11/20	2	14.50	0	0.00	14.45	2	6,663	0.03%
2020/11/19	1	14.40	10	14.45	14.40	-9	7,150	-0.13%
2020/11/18	2	14.40	0	0.00	14.40	2	7,462	0.03%
2020/11/17	1	14.55	4	14.68	14.55	-3	7,505	-0.04%
2020/11/16	13	15.33	17	15.40	15.20	-4	7,538	-0.05%
2020/11/13	5	14.89	30	14.85	14.85	-25	7,429	-0.34%
2020/11/11	0	0.00	1	14.65	14.65	-1	7,507	-0.01%
2020/11/09	0	0.00	2	14.70	14.60	-2	7,447	-0.03%
2020/11/06	1	14.30	1	14.45	14.40	0	7,479	0.00%
2020/11/04	0	0.00	1	13.85	13.95	-1	7,858	-0.01%
2020/11/03	2	13.80	15	13.85	13.85	-13	7,897	-0.16%
2020/10/30	0	0.00	5	13.50	13.45	-5	7,943	-0.06%
2020/10/29	5	13.60	5	13.75	13.75	0	7,959	0.00%
2020/10/28	15	14.10	3	14.50	14.05	12	7,999	0.15%
2020/10/23	0	0.00	10	14.35	14.45	-10	7,935	-0.13%
2020/10/22	11	14.39	10	14.60	14.25	1	7,959	0.01%
2020/10/21	10	14.50	15	14.60	14.55	-5	7,973	-0.06%
2020/10/16	21	14.22	0	0.00	13.90	21	8,025	0.26%
2020/10/15	0	0.00	10	14.55	14.35	-10	8,062	-0.12%
2020/10/14	10	14.20	0	0.00	14.30	10	8,062	0.12%
2020/10/13	10	13.70	10	13.90	13.85	0	8,048	0.00%
2020/10/12	6	14.04	0	0.00	13.95	6	7,997	0.08%
2020/10/06	30	14.20	0	0.00	14.30	30	7,964	0.38%
2020/09/29	2	13.95	0	0.00	13.80	2	8,020	0.02%
2020/09/25	3	13.98	13	13.65	13.70	-10	7,999	-0.13%
2020/09/24	2	14.75	0	0.00	14.55	2	7,937	0.03%
2020/09/23	8	15.93	11	15.72	15.30	-3	7,944	-0.04%
2020/09/22	2	14.83	0	0.00	15.90	2	7,873	0.03%
2020/09/21	1	15.40	5	15.45	15.35	-4	7,683	-0.05%
2020/09/18	1	15.60	7	15.95	15.70	-6	7,614	-0.08%
2020/09/17	8	15.96	11	16.05	16.00	-3	7,600	-0.04%
2020/09/16	18	15.97	0	0.00	15.80	18	7,506	0.24%
2020/09/14	0	0.00	2	16.00	16.00	-2	7,168	-0.03%
2020/09/11	10	15.46	34	15.83	15.70	-24	6,678	-0.36%
2020/09/10	7	14.66	0	0.00	14.75	7	6,137	0.11%
2020/09/09	2	14.80	5	15.00	14.65	-3	5,992	-0.05%
2020/09/08	6	14.38	1	14.40	14.20	5	5,878	0.09%
2020/09/07	15	15.13	10	14.80	14.70	5	5,803	0.09%
2020/09/04	16	15.09	15	14.95	15.20	1	5,654	0.02%
2020/09/03	20	14.93	30	14.51	15.30	-10	5,536	-0.18%
2020/09/01	5	13.55	5	13.70	13.70	0	5,147	0.00%
2020/08/27	5	13.35	2	13.35	13.35	3	4,960	0.06%
2020/08/26	0	0.00	2	13.60	13.55	-2	4,877	-0.04%
2020/08/25	49	13.62	26	13.94	13.55	23	4,786	0.48%
2020/08/24	4	13.61	7.9	13.97	14.00	-3.9	4,271	-0.09%
2020/08/21	10	12.90	8	12.67	12.75	2	3,938	0.05%
2020/08/20	6	11.94	2	11.95	11.85	4	3,846	0.10%
2020/08/19	0	0.00	2	12.75	12.70	-2	3,722	-0.05%
2020/08/18	5	13.05	0	0.00	12.95	5	3,638	0.14%
2020/08/17	5	12.40	0	0.00	12.65	5	3,498	0.14%
2020/08/14	1	12.25	0	0.00	12.20	1	3,425	0.03%
2020/08/13	0	0.00	2	12.15	12.15	-2	3,386	-0.06%
2020/08/12	1	11.95	2	12.10	12.45	-1	3,329	-0.03%
2020/08/11	3	12.45	3	12.50	12.35	0	3,244	0.00%
2020/08/10	10	12.78	11	12.59	12.80	-1	3,053	-0.03%
2020/08/07	6	11.83	2	11.75	11.65	4	2,767	0.14%
2020/08/06	0	0.00	3	11.72	11.65	-3	2,715	-0.11%
2020/08/05	0	0.00	10	11.75	11.75	-10	2,676	-0.37%
2020/08/04	0	0.00	5	11.50	11.70	-5	2,648	-0.19%
2020/08/03	11	11.55	0	0.00	11.50	11	2,610	0.42%
2020/07/30	5	10.90	0	0.00	10.90	5	2,515	0.20%
2020/07/28	7	10.40	0	0.00	10.30	7	2,490	0.28%
2020/07/24	2	11.75	8	11.56	11.20	-6	2,488	-0.24%
2020/07/21	3	11.15	11	11.20	10.90	-8	2,279	-0.35%
2020/07/20	0	0.00	2	11.00	10.85	-2	2,198	-0.09%
2020/07/17	3	10.90	3	10.75	10.60	0	2,146	0.00%
2020/07/14	0	0.00	1	10.70	10.80	-1	2,099	-0.05%
2020/07/09	1	10.75	0	0.00	10.50	1	1,967	0.05%
2020/07/07	0	0.00	1	10.75	10.65	-1	1,875	-0.05%
2020/07/06	3	10.98	9	11.07	11.05	-6	1,821	-0.33%
2020/07/03	15	10.94	2	10.93	10.65	13	1,747	0.74%
2020/07/02	2	10.55	2	10.53	10.35	0	1,642	0.00%
2020/07/01	2	10.15	7	10.65	10.65	-5	1,499	-0.33%
2020/06/30	1	9.64	0	0.00	9.70	1	1,244	0.08%
2020/06/29	0	0.00	1	9.33	9.41	-1	1,200	-0.08%
2020/06/24	0	0.00	5	9.64	9.54	-5	1,181	-0.42%
2020/06/23	0	0.00	1	9.13	9.10	-1	1,095	-0.09%
2020/06/19	1	9.37	0	0.00	9.22	1	1,063	0.09%
2020/06/17	0	0.00	1	9.00	9.02	-1	1,025	-0.10%
2020/06/16	1	9.00	0	0.00	9.00	1	1,038	0.10%
2020/06/15	0	0.00	1	9.02	8.83	-1	1,048	-0.10%
2020/06/12	1	8.76	0	0.00	9.05	1	1,044	0.10%
2020/06/11	0	0.00	1	8.97	8.80	-1	1,038	-0.10%
2020/06/10	1	9.15	2	9.16	9.11	-1	1,032	-0.10%
2020/06/09	0	0.00	1	8.85	8.83	-1	1,051	-0.10%
2020/06/05	1	8.65	0	0.00	8.71	1	1,048	0.10%
2020/06/03	0	0.00	5	8.34	8.35	-5	1,034	-0.48%
2020/05/08	5	8.36	2	8.43	8.35	3	956	0.31%
2020/05/04	0	0.00	2	8.58	8.60	-2	933	-0.21%
2020/04/30	14	8.87	13	8.89	8.76	1	923	0.11%
2020/04/29	5	8.21	0	0.00	8.16	5	829	0.60%
2020/04/23	5	7.70	0	0.00	7.76	5	850	0.59%
2020/04/17	0	0.00	10	8.19	7.93	-10	838	-1.19%
2020/04/15	20	8.24	10	8.12	8.07	10	811	1.23%
2020/04/08	0	0.00	0.6	7.21	7.21	-0.6	729	-0.08%
2020/02/14	0	0.00	2.2	9.22	9.28	-2.2	951	-0.23%
2020/02/07	0	0.00	1.1	9.35	9.16	-1.1	986	-0.11%
2020/02/06	10	9.32	5	9.38	9.39	5	985	0.51%
2020/01/31	5	9.35	0	0.00	9.38	5	975	0.51%
2020/01/03	5	10.50	0	0.00	10.50	5	1,178	0.42%
2019/12/26	1	10.70	0	0.00	10.65	1	1,402	0.07%
2019/12/20	0	0.00	5	10.95	10.80	-5	1,490	-0.34%
2019/12/19	0	0.00	11	10.89	10.85	-11	1,484	-0.74%
2019/12/18	13	11.40	0	0.00	11.05	13	1,462	0.89%
2019/12/17	0	0.00	10	11.28	11.35	-10	1,337	-0.75%
2019/12/16	29	10.88	26	10.99	11.00	3	1,253	0.24%
2019/12/06	0	0.00	0	10.30	10.30	0	1,167	0.00%
2019/11/25	1	10.30	1	10.30	10.30	0	1,248	0.00%
2019/11/19	0	0.00	1	10.20	10.20	-1	1,253	-0.08%
2019/11/18	1	10.20	0	0.00	10.20	1	1,257	0.08%
2019/11/14	5	10.10	0	0.00	10.05	5	1,267	0.39%
2019/11/08	0	0.00	1	10.45	10.35	-1	1,249	-0.08%
2019/11/06	0	0.00	4	10.55	10.55	-4	1,252	-0.32%
2019/11/05	0	0.00	2	10.55	10.55	-2	1,246	-0.16%
2019/11/04	2	10.60	0	0.00	10.55	2	1,249	0.16%
2019/10/30	3	10.75	0	0.00	10.60	3	1,264	0.24%
2019/10/28	5	10.50	0	0.00	10.60	5	1,262	0.40%
2019/10/24	0	0.00	3	10.90	10.80	-3	1,316	-0.23%
2019/10/18	0	0.00	2	10.95	10.95	-2	1,541	-0.13%
2019/10/17	2	11.28	1	11.05	11.05	1	1,531	0.07%
2019/10/16	0	0.00	10	11.00	11.15	-10	1,490	-0.67%
2019/10/14	2	11.10	1	11.20	11.10	1	1,454	0.07%
2019/10/07	0	0.00	10	10.75	10.80	-10	1,349	-0.74%
2019/10/04	5	10.98	5.1	10.98	11.00	-0.1	1,355	-0.01%
2019/10/03	25	10.95	4	11.20	11.10	21	1,300	1.61%
2019/10/01	5	10.65	5	10.75	10.70	0	1,150	0.00%
2019/09/27	0	0.00	0.8	10.20	10.20	-0.8	1,050	-0.08%
2019/09/26	0	0.00	10	10.30	10.30	-10	1,041	-0.96%
2019/09/25	0	0.00	1	10.25	10.25	-1	1,044	-0.10%
2019/09/24	6	10.40	0	0.00	10.35	6	1,051	0.57%
2019/09/19	1	10.35	1	10.20	10.20	0	1,052	0.00%
2019/08/21	0	0.00	1	10.60	10.60	-1	1,031	-0.10%
2019/08/20	1	10.60	0	0.00	10.45	1	1,038	0.10%
2019/08/19	1	10.45	1.5	10.40	10.50	-0.5	1,048	-0.05%
2019/08/14	0	0.00	1	10.25	10.25	-1	1,101	-0.09%
2019/08/13	0	0.00	35	10.31	10.25	-35	1,166	-3.00%
2019/07/30	1	11.00	0	0.00	11.00	1	2,208	0.05%
2019/07/26	30	11.18	0	0.00	11.15	30	2,219	1.35%
2019/07/25	0	0.00	12	11.40	11.55	-12	2,216	-0.54%
2019/07/24	19	11.15	2	11.30	11.20	17	2,109	0.81%
2019/07/19	0	0.00	0	10.60	10.65	0	2,035	0.00%
2019/07/18	0	0.00	10	10.60	10.50	-10	2,038	-0.49%
2019/06/13	0	0.00	1	10.25	10.25	-1	2,932	-0.03%
2019/06/12	1	10.45	0	0.00	10.40	1	2,931	0.03%
2019/06/10	0	0.00	2	10.30	10.20	-2	2,937	-0.07%
2019/06/06	0	0.00	2	10.60	10.40	-2	2,937	-0.07%
2019/06/05	0	0.00	15	10.63	10.65	-15	2,951	-0.51%
2019/06/04	8	10.58	2	10.55	10.50	6	2,970	0.20%
2019/06/03	13	10.43	0	0.00	10.45	13	2,968	0.44%
2019/05/30	1	10.50	1	10.45	10.40	0	3,014	0.00%
2019/05/28	1	10.50	1	10.35	10.45	0	2,983	0.00%
2019/05/24	1	10.65	1	10.55	10.50	0	2,970	0.00%
2019/05/23	0	0.00	1	10.55	10.65	-1	2,951	-0.03%
2019/05/22	1	11.05	0	0.00	10.80	1	2,939	0.03%
2019/05/21	0	0.00	6	10.80	10.85	-6	2,921	-0.21%
2019/05/17	1	10.85	1	10.80	10.80	0	2,839	0.00%
2019/05/16	2	11.75	1	11.80	11.60	1	2,704	0.04%
2019/05/14	0	0.00	2	11.90	11.95	-2	2,575	-0.08%
2019/05/13	5	12.46	10	12.34	12.15	-5	2,484	-0.20%
2019/05/10	2	11.93	1	12.50	12.55	1	2,237	0.04%
2019/05/09	0	0.00	5	11.80	11.45	-5	1,951	-0.26%
2019/05/07	5	11.91	5	11.97	12.00	0	1,830	0.00%
2019/05/06	10	11.38	5	11.50	11.45	5	1,758	0.28%
2019/05/03	3	11.30	3	11.50	11.55	0	1,731	0.00%
2019/05/02	1	11.35	1	11.35	11.40	0	1,698	0.00%
2019/04/26	0	0.00	1	11.05	11.05	-1	1,653	-0.06%
2019/04/25	1	11.45	10	11.45	11.30	-9	1,638	-0.55%
2019/04/24	0	0.00	1	11.30	11.30	-1	1,636	-0.06%
2019/04/19	0	0.00	5	11.20	11.05	-5	1,578	-0.32%
2019/04/18	6	11.51	26	11.19	11.15	-20	1,571	-1.27%
2019/04/17	20	11.90	5	11.55	11.55	15	1,528	0.98%
2019/04/16	5	11.70	0	0.00	11.85	5	1,399	0.36%
2019/04/15	3	11.33	2	11.28	11.15	1	1,308	0.08%
2019/04/10	0	0.00	10	11.10	11.05	-10	1,232	-0.81%
2019/04/03	1	11.15	1	10.90	11.10	0	1,210	0.00%
2019/04/02	0	0.00	8	11.05	11.05	-8	1,188	-0.67%
2019/04/01	3	11.38	20	11.20	11.20	-17	1,162	-1.46%
2019/03/29	1	10.65	2	10.78	11.00	-1	1,090	-0.09%
2019/03/28	1	10.70	1	10.45	10.45	0	1,035	0.00%
2019/03/27	30	10.98	3	11.17	10.60	27	1,000	2.70%
2019/03/25	1	10.15	1	10.25	10.30	0	786	0.00%
2019/03/21	20	10.35	0	0.00	10.20	20	759	2.63%
2019/03/20	0	0.00	11	10.07	10.20	-11	701	-1.57%
2019/03/18	0	0.00	1	10.15	10.15	-1	695	-0.14%
2019/03/15	1	10.20	0	0.00	10.05	1	693	0.14%
2019/03/14	3	10.18	0	0.00	10.05	3	695	0.43%
2019/03/13	1	10.20	0	0.00	10.15	1	694	0.14%
2019/03/12	2	10.38	1	10.50	10.30	1	690	0.14%
2019/03/11	5	10.28	0	0.00	10.45	5	750	0.67%
2019/03/08	1	10.10	0	0.00	10.30	1	767	0.13%
2019/03/07	1	10.00	1	9.91	9.90	0	746	0.00%
2019/02/19	0	0.00	1	9.83	9.86	-1	777	-0.13%
2019/02/18	1	9.83	0	0.00	9.88	1	779	0.13%
2019/02/14	0	0.00	1	9.69	9.62	-1	768	-0.13%
2019/02/13	1	9.73	0	0.00	9.73	1	758	0.13%
2019/01/21	0	0.00	4	9.75	9.77	-4	734	-0.54%
2019/01/10	0	0.00	5	9.40	9.31	-5	692	-0.72%
2018/12/28	4	9.51	0	0.00	9.41	4	713	0.56%
2018/12/04	1	10.10	1	9.95	9.91	0	796	0.00%
2018/11/23	1	9.51	1	9.54	9.47	0	730	0.00%
2018/11/22	0	0.00	1	8.88	9.35	-1	664	-0.15%
2018/11/19	3.2	8.65	0	0.00	8.65	3.2	676	0.47%
2018/11/07	0	0.00	1	8.69	8.61	-1	713	-0.14%
2018/10/24	5	8.60	0	0.00	8.57	5	780	0.64%
2018/10/23	0	0.00	5	8.62	8.66	-5	782	-0.64%
2018/10/11	1	8.34	0	0.00	8.30	1	800	0.12%
2018/10/09	0	0.00	5	9.35	9.22	-5	782	-0.64%
2018/10/03	1	10.40	2	10.05	10.10	-1	784	-0.13%
2018/10/02	1	10.25	0	0.00	10.25	1	842	0.12%
2018/10/01	1	10.00	1	9.99	9.99	0	838	0.00%
2018/09/28	0	0.00	1	9.80	9.79	-1	881	-0.11%
2018/09/27	1	9.82	0	0.00	9.75	1	891	0.11%
2018/09/17	0	0.00	1	10.05	10.05	-1	1,338	-0.07%
2018/09/14	1	10.30	0	0.00	10.10	1	1,346	0.07%
2018/09/12	10	10.45	0	0.00	10.50	10	1,359	0.74%
2018/09/11	1	10.05	1	10.45	10.35	0	1,390	0.00%
2018/09/10	1	9.99	1	9.87	9.87	0	1,508	0.00%
2018/09/05	0	0.00	9	10.18	10.10	-9	1,625	-0.55%
2018/09/04	0	0.00	2	10.05	10.10	-2	1,698	-0.12%
2018/08/29	0	0.00	2	9.99	9.99	-2	1,715	-0.12%
2018/08/28	1	10.00	0	0.00	9.95	1	1,706	0.06%
2018/08/27	2	9.73	3	9.81	9.89	-1	1,699	-0.06%
2018/08/24	2	9.60	0	0.00	9.63	2	1,692	0.12%
2018/08/23	1	9.65	15	9.55	9.68	-14	1,702	-0.82%
2018/08/14	10	8.99	0	0.00	9.03	10	1,671	0.60%
2018/08/13	5	9.01	0	0.00	8.93	5	1,672	0.30%
2018/08/08	1	9.73	1	9.79	9.82	0	1,658	0.00%
2018/08/07	1	9.67	0	0.00	9.62	1	1,648	0.06%
2018/08/01	0	0.00	6	9.51	9.55	-6	1,624	-0.37%
2018/07/31	0	0.00	5	9.51	9.42	-5	1,619	-0.31%
2018/07/30	0	0.00	1	9.48	9.46	-1	1,614	-0.06%
2018/07/27	1	9.70	0	0.00	9.44	1	1,610	0.06%
2018/07/25	0	0.00	10	9.47	9.48	-10	1,592	-0.63%
2018/07/23	10	9.24	0	0.00	9.35	10	1,580	0.63%
2018/07/16	0	0.00	1	9.49	9.65	-1	1,555	-0.06%
2018/07/11	11	9.44	0	0.00	9.40	11	1,535	0.72%
2018/07/09	10	10.15	1	10.10	10.15	9	1,447	0.62%
2018/07/06	1	10.30	0	0.00	10.15	1	1,430	0.07%
2018/07/05	1	10.55	1	10.15	10.10	0	1,375	0.00%
2018/07/03	10	10.92	3	10.77	10.70	7	1,330	0.53%
2018/07/02	7	11.22	4	11.15	10.85	3	1,295	0.23%
2018/06/29	1	10.60	11	10.83	11.15	-10	1,174	-0.85%
2018/06/27	0	0.00	10	10.95	10.75	-10	1,046	-0.96%
2018/06/26	0	0.00	1	10.25	11.05	-1	969	-0.10%
2018/06/25	1	10.55	0	0.00	10.35	1	874	0.11%
2018/06/21	0	0.00	1	10.80	10.60	-1	840	-0.12%
2018/06/20	0	0.00	1	10.90	10.60	-1	817	-0.12%
2018/06/19	3	10.85	1	10.95	10.80	2	764	0.26%
2018/06/15	1	10.35	11	10.80	10.80	-10	623	-1.60%
2018/06/13	0	0.00	20	9.81	9.97	-20	515	-3.88%
2018/06/12	41	10.10	51	10.13	10.05	-10	478	-2.09%
2018/06/11	0	0.00	0	9.63	9.63	0	376	-0.01%
2018/06/04	0	0.00	10	8.64	8.71	-10	315	-3.17%
2018/05/21	0	0.00	11	7.83	7.80	-11	279	-3.94%
2018/05/18	11	7.75	0	0.00	7.80	11	277	3.96%
2018/05/17	0	0.00	18	7.80	7.80	-18	276	-6.51%
2018/05/16	6	7.67	0	0.00	7.75	6	274	2.19%
2018/05/15	12	8.03	0	0.00	8.00	12	265	4.52%
2018/05/11	10	8.30	0	0.00	8.25	10	285	3.50%
2018/04/20	10	8.60	0	0.00	8.57	10	446	2.24%
2018/04/02	0	0.00	10	8.74	8.73	-10	514	-1.94%
2018/03/30	4	8.87	0	0.00	8.87	4	498	0.80%
2018/03/27	6	8.88	0	0.00	8.94	6	493	1.21%
2018/03/26	4	8.90	4	8.95	8.94	0	493	0.00%
2018/03/23	1	9.00	2	8.99	8.99	-1	494	-0.20%
2018/03/15	0	0.00	0.5	9.27	9.32	-0.5	511	-0.10%
2018/03/13	2	9.26	0	0.00	9.30	2	517	0.39%
2018/03/01	0	0.00	1	9.19	9.33	-1	562	-0.18%
2018/02/27	0	0.00	1	9.21	9.19	-1	558	-0.18%
2018/02/21	0	0.00	6	9.13	9.11	-6	593	-1.01%
2018/02/09	6	9.03	0	0.00	9.01	6	600	1.00%
2018/02/07	12	9.24	2	9.28	9.26	10	617	1.62%
2018/02/06	0	0.00	29	9.57	9.10	-29	627	-4.62%
2018/02/05	26	9.73	0	0.00	9.72	26	614	4.23%
2018/02/02	6	9.85	16	9.85	9.84	-10	617	-1.62%
2018/02/01	10	9.88	0	0.00	9.87	10	630	1.59%
2018/01/31	4	9.90	0	0.00	9.90	4	635	0.63%
2018/01/25	2	9.81	2	9.88	9.87	0	649	0.00%
2018/01/18	2.1	10.22	1	10.15	10.15	1.1	619	0.18%
2018/01/05	0	0.00	4	9.88	9.98	-4	513	-0.78%