訊舟 (3047)-華南永昌-鳳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
14.55
漲跌
▲0.10
漲幅
+0.69%
成交量
1,011張
產業
上市通信網路類股
199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

訊舟 (3047)籌碼相關－華南永昌-鳳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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳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
2024/04/18	1	14.70	0	0.00	14.55	1	7,601	0.01%
2024/04/16	1	14.20	4	14.46	14.25	-3	7,605	-0.04%
2024/04/11	20	15.26	1	15.20	15.25	19	7,726	0.25%
2024/04/10	4	15.54	10	15.50	15.45	-6	7,753	-0.08%
2024/04/09	0	0.00	1	15.15	15.20	-1	7,751	-0.01%
2024/04/08	1	15.10	0	0.00	15.25	1	7,814	0.01%
2024/04/03	10	15.10	0	0.00	15.10	10	7,819	0.13%
2024/04/02	5	15.30	0	0.00	15.25	5	7,829	0.06%
2024/03/28	0	0.00	1	15.25	15.15	-1	8,060	-0.01%
2024/03/26	9	15.35	5	15.35	15.10	4	8,119	0.05%
2024/03/25	5	15.40	0	0.00	15.45	5	8,258	0.06%
2024/03/22	5	15.00	0	0.00	15.35	5	8,308	0.06%
2024/03/21	0	0.00	2	15.05	15.10	-2	8,610	-0.02%
2024/03/20	3	15.00	0	0.00	14.95	3	8,683	0.03%
2024/03/19	5	15.20	0	0.00	15.05	5	8,729	0.06%
2024/03/18	0	0.00	3	15.10	15.30	-3	8,965	-0.03%
2024/03/15	5	15.35	13	15.40	15.20	-8	8,955	-0.09%
2024/03/14	1	15.75	1	15.70	15.60	0	8,945	0.00%
2024/03/13	17	15.92	1	15.90	15.85	16	8,933	0.18%
2024/03/12	3	16.55	3	16.53	16.50	0	8,888	0.00%
2024/03/08	3	16.40	3	16.62	16.25	0	8,909	0.00%
2024/03/07	2	17.28	11	16.99	16.85	-9	8,900	-0.10%
2024/03/06	2	17.88	3	17.75	17.75	-1	8,785	-0.01%
2024/03/05	5	17.85	0	0.00	17.85	5	8,809	0.06%
2024/03/04	8	18.33	10	18.31	18.15	-2	9,005	-0.02%
2024/03/01	1	18.25	7	17.94	17.90	-6	8,904	-0.07%
2024/02/29	5	18.23	1	18.25	18.25	4	8,866	0.05%
2024/02/27	4	18.23	1	18.25	18.20	3	8,961	0.03%
2024/02/26	2	18.93	1	18.85	18.80	1	8,941	0.01%
2024/02/23	29	19.26	8	19.51	18.50	21	9,062	0.23%
2024/02/22	2	19.23	2	19.20	19.10	0	8,864	0.00%
2024/02/21	35	19.58	19	20.40	19.25	16	8,536	0.19%
2024/02/20	16	18.84	41	19.63	19.90	-25	7,302	-0.34%
2024/02/19	8	18.14	25	18.07	18.10	-17	6,607	-0.26%
2024/02/16	16	17.31	2	16.90	17.40	14	6,285	0.22%
2024/02/15	1	16.35	13	16.83	16.85	-12	5,941	-0.20%
2024/02/02	7	16.67	4	16.74	16.85	3	5,792	0.05%
2024/02/01	1	16.45	5	16.57	16.60	-4	5,570	-0.07%
2024/01/30	7	16.31	0	0.00	16.30	7	5,467	0.13%
2024/01/29	9	16.64	16	16.83	16.55	-7	5,411	-0.13%
2024/01/26	3	16.32	2	16.28	16.10	1	5,176	0.02%
2024/01/25	6	16.63	14	16.76	16.45	-8	5,123	-0.16%
2024/01/24	8	16.54	14	16.77	16.55	-6	4,771	-0.13%
2024/01/23	0	0.00	3	15.80	15.80	-3	4,333	-0.07%
2024/01/22	0	0.00	16	15.94	15.80	-16	4,304	-0.37%
2024/01/17	0	0.00	1	15.25	15.25	-1	4,255	-0.02%
2024/01/16	0	0.00	3	15.43	15.40	-3	4,248	-0.07%
2024/01/15	5	15.45	0	0.00	15.55	5	4,244	0.12%
2024/01/12	1	15.30	0	0.00	15.20	1	4,233	0.02%
2024/01/10	10	15.48	0	0.00	15.30	10	4,217	0.24%
2024/01/09	3	15.53	66	15.50	15.50	-63	4,202	-1.50%
2024/01/08	5	16.35	0	0.00	16.10	5	4,124	0.12%
2024/01/05	2	16.55	2	16.20	16.20	0	4,068	0.00%
2024/01/04	1	16.35	0	0.00	16.20	1	4,016	0.02%
2023/12/29	0	0.00	1	16.10	16.05	-1	3,897	-0.03%
2023/12/28	0	0.00	1	16.05	16.00	-1	3,889	-0.03%
2023/12/27	1	16.35	2	16.23	16.10	-1	3,877	-0.03%
2023/12/26	1	16.10	7	16.30	16.35	-6	3,844	-0.16%
2023/12/25	6	16.50	20	16.40	16.35	-14	3,753	-0.37%
2023/12/22	2	16.13	1	16.10	16.10	1	3,607	0.03%
2023/12/21	25	16.27	3	16.27	16.00	22	3,578	0.61%
2023/12/20	2	16.50	5	16.46	16.40	-3	3,527	-0.09%
2023/12/19	3	15.83	0	0.00	15.80	3	3,366	0.09%
2023/12/18	11	16.45	38	16.72	16.20	-27	3,315	-0.81%
2023/12/15	3	15.75	6	16.08	16.15	-3	2,985	-0.10%
2023/12/14	0	0.00	2	16.05	15.65	-2	2,900	-0.07%
2023/12/13	54	16.20	29	16.17	16.10	25	2,837	0.88%
2023/12/12	1	15.50	0	0.00	15.50	1	2,605	0.04%
2023/12/08	0	0.00	1	15.90	15.85	-1	2,614	-0.04%
2023/12/06	6	16.06	1	16.05	16.00	5	2,637	0.19%
2023/12/05	27	15.96	3	16.03	16.10	24	2,617	0.92%
2023/12/04	1	16.10	5	16.08	16.05	-4	2,561	-0.16%
2023/12/01	1	15.75	2	15.85	15.90	-1	2,479	-0.04%
2023/11/30	2	15.80	2	15.80	15.80	0	2,451	0.00%
2023/11/29	23	15.98	5	15.96	16.10	18	2,382	0.76%
2023/11/28	1	15.05	3	15.08	15.10	-2	2,072	-0.10%
2023/11/27	5	15.16	2	15.18	15.00	3	2,028	0.15%
2023/11/24	19	15.30	12	15.34	15.35	7	1,987	0.35%
2023/11/22	20	16.11	31	16.00	15.80	-11	1,624	-0.68%
2023/11/21	8	15.69	9	15.48	16.05	-1	1,369	-0.07%
2023/11/20	10	14.75	1	14.85	14.60	9	1,063	0.85%
2023/11/17	2	14.25	1	14.35	14.25	1	1,009	0.10%
2023/11/16	0	0.00	1	13.65	13.65	-1	952	-0.11%
2023/11/13	1	13.00	1	12.95	13.05	0	966	0.00%
2023/11/02	1	13.55	0	0.00	13.50	1	1,119	0.09%
2023/10/31	0	0.00	1	13.65	13.60	-1	1,156	-0.09%
2023/10/23	0	0.00	1	13.50	13.45	-1	1,437	-0.07%
2023/10/19	1	13.60	0	0.00	13.65	1	1,495	0.07%
2023/10/18	1	13.60	0	0.00	13.55	1	1,513	0.07%
2023/10/13	1	14.00	6	14.00	14.00	-5	1,658	-0.30%
2023/10/12	2	13.90	0	0.00	13.85	2	1,750	0.11%
2023/10/11	1	13.80	1	13.65	13.55	0	1,780	0.00%
2023/09/12	4	14.56	0	0.00	14.55	4	2,363	0.17%
2023/09/11	3	15.47	0	0.00	15.45	3	2,338	0.13%
2023/09/08	1	15.45	0	0.00	15.45	1	2,326	0.04%
2023/09/05	1	15.95	0	0.00	15.80	1	2,372	0.04%
2023/09/04	1	15.75	0	0.00	15.95	1	2,399	0.04%
2023/08/31	0	0.00	1	15.55	15.65	-1	2,604	-0.04%
2023/08/30	1	15.50	0	0.00	15.55	1	2,641	0.04%
2023/08/25	1	16.10	0	0.00	15.95	1	2,931	0.03%
2023/08/23	0	0.00	1	15.65	15.80	-1	2,926	-0.03%
2023/08/21	1	15.60	0	0.00	15.50	1	2,963	0.03%
2023/08/18	0	0.00	1	15.30	15.30	-1	2,957	-0.03%
2023/08/16	1	14.75	0	0.00	14.75	1	2,958	0.03%
2023/08/14	5	14.80	1	14.70	14.65	4	2,970	0.13%
2023/08/10	7	15.23	1	15.25	15.25	6	2,943	0.20%
2023/08/08	1	16.30	1	16.30	16.25	0	2,862	0.00%
2023/08/04	0	0.00	1	16.55	16.60	-1	2,900	-0.03%
2023/08/02	0	0.00	2.7	16.65	16.30	-2.7	2,923	-0.09%
2023/08/01	6	16.83	2	16.90	16.65	4	2,892	0.14%
2023/07/31	0	0.00	2	16.85	16.65	-2	2,855	-0.07%
2023/07/28	0	0.00	7	16.45	16.40	-7	2,770	-0.25%
2023/07/27	5	16.15	1	16.05	16.20	4	2,750	0.15%
2023/07/26	1	16.10	0	0.00	15.95	1	2,758	0.04%
2023/07/24	0	0.00	3	15.90	15.95	-3	2,763	-0.11%
2023/07/17	0	0.00	13	16.73	16.80	-13	2,918	-0.45%
2023/07/13	0.7	16.40	2	16.15	16.10	-1.3	3,116	-0.04%
2023/07/12	0	0.00	1	16.05	16.00	-1	3,158	-0.03%
2023/07/11	6	16.25	17	16.29	16.25	-11	3,194	-0.34%
2023/07/10	0	0.00	7	16.65	16.40	-7	3,194	-0.22%
2023/07/07	3	16.65	5	16.70	16.55	-2	3,149	-0.06%
2023/07/06	0	0.00	5	16.50	16.25	-5	3,083	-0.16%
2023/07/05	1	16.50	6	16.49	16.25	-5	3,069	-0.16%
2023/07/04	3	16.30	10	16.35	16.40	-7	3,029	-0.23%
2023/07/03	7	16.04	4	16.20	16.20	3	2,994	0.10%
2023/06/27	1	15.50	1	15.45	15.35	0	3,317	0.00%
2023/06/21	1	16.15	10.2	16.12	16.15	-9.2	3,643	-0.25%
2023/06/20	1	15.95	0	0.00	15.95	1	3,727	0.03%
2023/06/16	1	16.00	0	0.00	15.95	1	3,951	0.03%
2023/06/14	0.2	16.03	0	0.00	15.90	0.2	3,971	0.01%
2023/06/13	0	0.00	10	16.00	15.95	-10	3,984	-0.25%
2023/06/12	10	16.00	0	0.00	16.15	10	3,981	0.25%
2023/06/09	3	16.03	4	16.18	16.10	-1	3,965	-0.03%
2023/06/08	3	16.13	1	16.10	16.05	2	3,967	0.05%
2023/06/07	1	16.40	2	16.40	16.35	-1	3,989	-0.03%
2023/06/06	7	16.34	9	16.43	16.50	-2	4,048	-0.05%
2023/06/05	4	16.11	3	16.15	16.15	1	3,956	0.03%
2023/06/02	36	16.22	5	16.25	16.35	31	3,966	0.78%
2023/06/01	1	15.50	2	15.60	15.75	-1	3,838	-0.03%
2023/05/31	1	15.45	5	15.47	15.45	-4	3,839	-0.10%
2023/05/30	0	0.00	3	15.32	15.30	-3	3,831	-0.08%
2023/05/26	1	15.00	1	15.00	15.00	0	3,838	0.00%
2023/05/19	1	15.00	2	15.10	15.05	-1	3,872	-0.03%
2023/05/18	2	15.20	16	15.25	15.25	-14	3,902	-0.36%
2023/05/17	10	15.25	0	0.00	15.15	10	3,905	0.26%
2023/05/12	0	0.00	2	14.90	15.10	-2	3,960	-0.05%
2023/05/11	3	15.12	0	0.00	14.85	3	3,988	0.08%
2023/05/10	3	15.33	0	0.00	15.40	3	3,963	0.08%
2023/05/09	3	15.53	1	15.50	15.45	2	3,963	0.05%
2023/05/08	0	0.00	3	15.90	15.80	-3	3,956	-0.08%
2023/05/05	3	15.75	0	0.00	15.75	3	3,974	0.08%
2023/05/03	0	0.00	12	15.95	15.95	-12	3,998	-0.30%
2023/04/27	5	15.90	0	0.00	15.80	5	4,024	0.12%
2023/04/24	0	0.00	5	16.35	16.25	-5	4,008	-0.12%
2023/04/21	13	16.22	0	0.00	16.20	13	4,002	0.32%
2023/04/20	6	16.82	1	16.95	16.80	5	3,926	0.13%
2023/04/19	15	17.26	34	17.41	17.35	-19	3,819	-0.50%
2023/04/18	2	16.93	6	17.05	16.80	-4	3,582	-0.11%
2023/04/17	4	16.98	1	16.90	17.05	3	3,603	0.08%
2023/04/14	0	0.00	3	16.80	16.75	-3	3,692	-0.08%
2023/04/12	6	16.68	0	0.00	16.70	6	3,646	0.16%
2023/04/11	2	16.65	0	0.00	16.60	2	3,620	0.06%
2023/04/10	0	0.00	2	16.83	16.95	-2	3,609	-0.06%
2023/03/30	2	16.78	0	0.00	16.70	2	3,593	0.06%
2023/03/29	3	16.77	4	16.80	16.75	-1	3,555	-0.03%
2023/03/28	10	17.16	19	16.85	17.10	-9	3,553	-0.25%
2023/03/27	22	17.59	20	17.27	17.50	2	3,387	0.06%
2023/03/24	0	0.00	148	16.85	16.75	-148	3,151	-4.70%	大賣/鉅額交易
2023/03/23	7	16.87	3	16.83	16.80	4	3,174	0.13%
2023/03/22	156	16.77	8	16.78	16.75	148	3,112	4.75%	大買/鉅額交易
2023/03/20	2	16.30	2	16.28	16.30	0	2,964	0.00%
2023/03/17	1	15.95	1	16.05	16.00	0	3,067	0.00%
2023/03/16	1	15.65	1	15.55	15.60	0	3,160	0.00%
2023/03/15	1	16.10	0	0.00	15.95	1	3,247	0.03%
2023/03/14	2	16.00	0	0.00	15.95	2	3,346	0.06%
2023/03/10	6	16.17	0	0.00	16.20	6	3,548	0.17%
2023/03/09	6	16.54	1	16.65	16.25	5	3,776	0.13%
2023/03/08	3	16.40	3	16.43	16.65	0	4,324	0.00%
2023/03/07	0	0.00	5	16.25	16.25	-5	4,887	-0.10%
2023/03/06	10	16.22	1	16.20	16.15	9	4,887	0.18%
2023/03/03	7	15.69	0	0.00	15.70	7	4,873	0.14%
2023/02/23	10	15.70	31	15.70	15.75	-21	5,145	-0.41%
2023/02/22	0	15.60	0	0.00	15.60	0	5,389	0.00%
2023/02/21	1	15.75	1	15.80	15.80	0	5,679	0.00%
2023/02/16	1	15.70	0	0.00	15.65	1	5,839	0.02%
2023/02/14	6	15.58	1	15.45	15.40	5	6,138	0.08%
2023/02/13	2	15.45	2	15.55	15.45	0	6,240	0.00%
2023/02/10	3	15.58	0	0.00	15.35	3	6,392	0.05%
2023/02/09	6	15.80	0	0.00	15.80	6	6,609	0.09%
2023/02/08	2	16.13	16	16.04	16.00	-14	6,734	-0.21%
2023/02/07	5	16.25	1	16.10	16.10	4	6,854	0.06%
2023/02/06	20	16.10	5	16.10	16.10	15	6,981	0.21%
2023/02/02	1	16.25	5	16.23	16.20	-4	7,098	-0.06%
2023/02/01	2	15.85	0	0.00	16.00	2	7,148	0.03%
2023/01/31	0	0.00	2	15.95	15.90	-2	7,186	-0.03%
2023/01/30	0	0.00	2	15.75	15.80	-2	7,266	-0.03%
2023/01/16	1	15.55	2	15.50	15.40	-1	7,369	-0.01%
2023/01/13	2	15.55	0	0.00	15.55	2	7,451	0.03%
2023/01/12	2	15.85	0	0.00	15.75	2	7,535	0.03%
2023/01/11	3	16.10	1	16.10	16.00	2	7,635	0.03%
2023/01/10	1	16.15	4	16.30	16.20	-3	7,729	-0.04%
2023/01/09	2	16.10	7	16.14	16.10	-5	7,821	-0.06%
2023/01/06	3	16.02	1	15.95	16.00	2	7,981	0.03%
2023/01/05	21	16.35	1	16.15	16.05	20	8,148	0.25%
2023/01/04	4	16.21	8	16.20	16.30	-4	8,235	-0.05%
2023/01/03	0	15.60	3	15.47	15.65	-3	8,271	-0.04%
2022/12/30	1	15.10	0	0.00	15.10	1	8,852	0.01%
2022/12/29	1	15.00	1	15.15	15.20	0	8,987	0.00%
2022/12/28	4	15.33	1	15.15	15.15	3	9,263	0.03%
2022/12/26	1	15.75	1	15.65	15.65	0	9,573	0.00%
2022/12/23	10	15.50	0	0.00	15.60	10	9,716	0.10%
2022/12/22	0	0.00	4	15.88	15.80	-4	9,861	-0.04%
2022/12/21	2	15.65	1	15.85	15.65	1	10,063	0.01%
2022/12/20	3	16.00	20	16.20	15.55	-17	10,190	-0.17%
2022/12/19	12	16.40	1	16.30	16.15	11	10,351	0.11%
2022/12/16	0	0.00	1	16.90	16.80	-1	10,475	-0.01%
2022/12/15	2	17.35	2	17.38	17.30	0	10,510	0.00%
2022/12/14	0	0.00	10	17.10	17.05	-10	10,550	-0.09%
2022/12/12	1	16.95	0	0.00	17.10	1	10,803	0.01%
2022/12/09	12	17.30	4	17.15	17.00	8	10,989	0.07%
2022/12/08	21	17.58	4	17.60	17.55	17	11,410	0.15%
2022/12/07	4	17.15	9	17.11	17.00	-5	11,527	-0.04%
2022/12/06	1	17.50	20	17.55	17.35	-19	11,945	-0.16%
2022/12/05	8	17.66	1	17.50	17.50	7	12,389	0.06%
2022/12/02	12	17.80	33	17.92	17.55	-21	13,007	-0.16%
2022/12/01	51	17.67	6	17.58	17.90	45	13,147	0.34%
2022/11/30	15	18.26	39.8	17.93	17.60	-24.8	13,210	-0.19%
2022/11/29	40.1	17.17	61.2	17.46	17.95	-21.1	12,869	-0.16%
2022/11/28	0.1	16.40	0	0.00	16.35	0.1	12,477	0.00%
2022/11/25	9	16.35	11	16.64	16.10	-2	12,727	-0.02%
2022/11/24	8	16.39	3	16.25	16.25	5	13,019	0.04%
2022/11/23	5	16.39	2	16.43	16.25	3	13,628	0.02%
2022/11/22	14	16.69	11	16.31	16.35	3	13,984	0.02%
2022/11/21	24	16.97	15	17.02	16.65	9	14,630	0.06%
2022/11/18	11	16.60	27	16.82	16.80	-16	15,292	-0.10%
2022/11/17	18	16.13	31	16.28	16.75	-13	15,498	-0.08%
2022/11/16	1	15.75	0	0.00	15.60	1	15,730	0.01%
2022/11/15	4.1	15.68	4	15.79	15.95	0.1	16,431	0.00%
2022/11/14	3	15.88	3	15.95	16.00	0	17,786	0.00%
2022/11/11	23.2	16.36	15	15.98	15.80	8.2	18,823	0.04%
2022/11/10	39	16.30	2	16.33	16.15	37	19,485	0.19%
2022/11/09	6	17.09	14	17.16	17.00	-8	19,980	-0.04%
2022/11/08	21	17.12	31	17.31	16.90	-10	20,843	-0.05%
2022/11/07	35	16.94	16	17.18	17.05	19	21,285	0.09%
2022/11/04	2	16.23	15	16.30	16.65	-13	22,150	-0.06%
2022/11/03	5	15.65	11	15.99	16.10	-6	23,414	-0.03%
2022/11/02	4	15.58	11	15.63	15.85	-7	25,039	-0.03%
2022/11/01	2	14.98	7	15.31	15.35	-5	25,210	-0.02%
2022/10/31	7	15.12	3	15.12	14.95	4	25,196	0.02%
2022/10/28	10	14.96	1	14.75	14.60	9	25,128	0.04%
2022/10/27	6	15.14	1	15.25	15.30	5	25,078	0.02%
2022/10/26	4	15.38	14	14.98	14.85	-10	25,086	-0.04%
2022/10/25	5	15.56	12	15.36	15.30	-7	25,067	-0.03%
2022/10/24	5	15.80	2	15.88	15.55	3	25,105	0.01%
2022/10/21	9	15.46	2	15.45	15.35	7	25,090	0.03%
2022/10/20	11	15.86	1	15.80	15.85	10	25,102	0.04%
2022/10/19	3	16.32	4	16.50	16.05	-1	25,048	0.00%
2022/10/18	16	16.64	19	16.44	16.45	-3	24,966	-0.01%
2022/10/17	2	15.75	0	0.00	16.30	2	24,933	0.01%
2022/10/14	2	16.20	7	16.40	16.40	-5	24,863	-0.02%
2022/10/13	20	16.15	14	15.31	15.20	6	24,787	0.02%
2022/10/12	15	16.22	15	16.46	16.40	0	24,939	0.00%
2022/10/11	16	16.73	8	16.61	16.10	8	24,905	0.03%
2022/10/07	63	17.56	52	17.58	17.20	11	24,752	0.04%
2022/10/06	7	17.11	13	16.93	16.95	-6	24,190	-0.02%
2022/10/05	12	17.31	13	17.34	16.80	-1	24,097	0.00%
2022/10/04	33	16.95	26.1	16.99	17.15	6.9	23,861	0.03%
2022/10/03	1	15.95	1	16.15	16.20	0	23,815	0.00%
2022/09/30	9	15.98	16	16.00	16.15	-7	23,964	-0.03%
2022/09/29	2	16.13	12	16.12	16.10	-10	23,986	-0.04%
2022/09/28	31	16.49	26	15.62	15.40	5	23,831	0.02%
2022/09/27	17	16.71	30	16.59	16.90	-13	23,639	-0.05%
2022/09/26	24	16.55	12	16.14	16.15	12	23,512	0.05%
2022/09/23	20	18.01	18	17.28	17.25	2	23,324	0.01%
2022/09/22	12	17.59	11.1	17.90	18.05	1	23,169	0.00%
2022/09/21	2	18.10	11	18.11	17.85	-9	23,118	-0.04%
2022/09/20	11	17.81	23	18.05	18.10	-12	23,215	-0.05%
2022/09/19	38	17.73	19	17.82	17.70	19	23,103	0.08%
2022/09/16	25	18.16	19	18.15	17.90	6	23,017	0.03%
2022/09/15	32.1	18.36	47	18.60	18.40	-15	22,802	-0.07%
2022/09/14	62	18.08	200	17.55	18.15	-138	22,253	-0.62%	大賣/鉅額交易
2022/09/13	67.1	18.72	41	18.79	18.35	26.1	22,022	0.12%
2022/09/12	54	18.27	46.1	18.61	18.80	7.9	21,506	0.04%
2022/09/08	158.1	18.27	43	18.17	18.20	115.1	20,967	0.55%	大買/鉅額交易
2022/09/07	20	17.57	12	17.30	17.10	8	20,325	0.04%
2022/09/06	17	17.97	33	17.32	17.30	-16	20,042	-0.08%
2022/09/05	21	18.22	11	17.85	17.90	10	19,708	0.05%
2022/09/02	87	18.41	79	18.45	18.35	8	19,414	0.04%
2022/09/01	24	18.64	13	18.30	18.35	11	19,175	0.06%
2022/08/31	17	18.76	30.1	18.98	18.75	-13.1	18,890	-0.07%
2022/08/30	56	18.55	45	18.61	18.80	11	18,502	0.06%
2022/08/29	33	18.02	28	18.06	17.90	5	17,902	0.03%
2022/08/26	60	18.84	39	18.93	18.75	21	17,497	0.12%
2022/08/25	22	18.27	46	18.69	19.00	-24	16,787	-0.14%
2022/08/24	30	18.09	33	18.07	18.05	-3	15,958	-0.02%
2022/08/23	17.1	18.37	15	18.45	18.10	2.1	15,485	0.01%
2022/08/22	38.4	18.90	16	18.85	18.35	22.4	14,939	0.15%
2022/08/19	96	18.45	115	18.49	19.20	-19	14,198	-0.13%	大賣/
2022/08/18	54	18.04	43	18.27	17.90	11	12,847	0.09%
2022/08/17	99	17.48	84	17.58	18.00	15	11,773	0.13%
2022/08/16	41	17.19	45	17.33	17.40	-4	11,146	-0.04%
2022/08/15	39	17.36	45	17.35	17.25	-6	10,571	-0.06%
2022/08/12	208	16.73	204	16.35	16.80	4	9,597	0.04%	大買/大賣/
2022/08/11	40	16.67	67	16.70	16.60	-27	8,985	-0.30%
2022/08/10	87	16.02	51	16.19	16.20	36	7,872	0.46%
2022/08/09	131	14.81	161	14.90	15.25	-30	6,468	-0.46%	大買/大賣/
2022/08/08	1	13.90	9	14.39	14.45	-8	4,750	-0.17%
2022/08/03	0	0.00	1	12.65	12.60	-1	4,325	-0.02%
2022/08/02	13	12.90	6	12.93	12.90	7	4,278	0.16%
2022/08/01	4	13.38	0	0.00	13.35	4	4,208	0.10%
2022/07/29	1	13.50	4	13.29	13.30	-3	4,113	-0.07%
2022/07/28	5	13.30	0	0.00	13.15	5	4,013	0.12%
2022/07/27	3	13.20	0	0.00	13.30	3	3,945	0.08%
2022/07/26	15	12.83	1	12.90	12.70	14	3,834	0.37%
2022/07/25	18	13.25	47	13.18	13.20	-29	3,785	-0.77%
2022/07/21	17	13.07	2	12.90	12.90	15	3,670	0.41%
2022/07/20	16	13.34	0	0.00	13.15	16	3,613	0.44%
2022/07/19	4	13.50	2	13.35	13.45	2	3,505	0.06%
2022/07/18	1	13.10	20	13.05	13.00	-19	3,156	-0.60%
2022/07/15	20	12.90	0	0.00	12.85	20	3,026	0.66%
2022/07/14	0	0.00	3	12.88	13.00	-3	2,974	-0.10%
2022/07/13	0	0.00	1	12.90	12.55	-1	2,915	-0.03%
2022/07/11	3	13.10	0	0.00	12.85	3	2,805	0.11%
2022/07/08	3	12.75	50	13.00	12.75	-47	2,562	-1.83%
2022/07/07	1	12.20	0	0.00	12.70	1	2,323	0.04%
2022/06/29	0	0.00	1	12.40	12.60	-1	1,985	-0.05%
2022/06/28	5	12.74	3	12.97	12.60	2	1,929	0.10%
2022/06/27	3	12.35	0	0.00	12.35	3	1,697	0.18%
2022/06/24	32	12.07	1	12.30	12.00	31	1,656	1.87%
2022/06/20	0	0.00	10	11.60	11.15	-10	1,570	-0.64%
2022/06/16	0	0.00	3	12.30	12.05	-3	1,540	-0.19%
2022/05/26	4	12.05	0	0.00	11.45	4	1,480	0.27%
2022/05/23	10	11.75	2	11.90	11.80	8	1,234	0.65%
2022/05/18	0	0.00	5	11.35	11.35	-5	1,189	-0.42%
2022/05/17	5	11.40	5	11.35	11.40	0	1,201	0.00%
2022/05/16	10	11.25	5	11.25	11.25	5	1,208	0.41%
2022/05/04	0	0.00	20	11.00	10.90	-20	1,745	-1.15%
2022/04/15	2	11.10	0	0.00	11.10	2	2,908	0.07%
2022/04/08	0	0.00	40	11.55	11.65	-40	3,524	-1.13%
2022/03/31	0	0.00	1	12.40	12.30	-1	4,555	-0.02%
2022/03/30	1	12.50	0	0.00	12.50	1	4,611	0.02%
2022/03/28	0	0.00	1	12.30	12.25	-1	4,871	-0.02%
2022/03/25	0	12.70	1	12.40	12.50	-1	4,991	-0.02%
2022/03/24	1	12.45	0	0.00	12.35	1	5,077	0.02%
2022/03/16	1	11.70	0	0.00	11.75	1	6,778	0.01%
2022/03/15	2	11.80	0	0.00	11.65	2	6,781	0.03%
2022/03/10	10	12.70	0	0.00	12.60	10	6,850	0.15%
2022/03/08	2	12.00	0	0.00	12.00	2	6,836	0.03%
2022/03/07	0	0.00	9	12.30	12.30	-9	6,800	-0.13%
2022/03/01	1	13.10	1	13.30	13.20	0	6,807	0.00%
2022/02/24	30	12.66	0	0.00	12.65	30	6,763	0.44%
2022/02/22	1	13.05	1	13.25	13.10	0	6,704	0.00%
2022/02/21	0	0.00	5	13.30	13.40	-5	6,681	-0.07%
2022/02/17	10	13.65	2	13.60	13.30	8	6,690	0.12%
2022/02/16	0	0.00	3	13.70	13.55	-3	6,686	-0.04%
2022/02/15	3	13.47	1	13.50	13.35	2	6,651	0.03%
2022/02/14	1	13.60	2	13.70	13.55	-1	6,610	-0.02%
2022/02/11	21	14.46	0	0.00	14.15	21	6,529	0.32%
2022/02/10	2	14.55	0	0.00	14.30	2	6,467	0.03%
2022/02/09	1	14.70	0	0.00	14.55	1	6,404	0.02%
2022/02/08	2	14.45	0	0.00	14.40	2	6,300	0.03%
2022/02/07	2	13.90	0	0.00	14.30	2	6,246	0.03%
2022/01/26	12	13.65	2	13.75	13.70	10	6,157	0.16%
2022/01/25	9	13.78	10	13.96	13.75	-1	6,088	-0.02%
2022/01/24	11	14.38	3	13.98	14.50	8	5,912	0.14%
2022/01/21	2	14.05	44	14.06	14.05	-42	5,694	-0.74%
2022/01/19	6	13.83	2	13.93	13.75	4	5,592	0.07%
2022/01/18	3	13.60	1	13.80	13.70	2	5,533	0.04%
2022/01/17	9	13.08	2	13.05	13.40	7	5,485	0.13%
2022/01/14	12	12.75	13	12.59	12.75	-1	5,446	-0.02%
2022/01/13	3	13.47	1	13.45	13.25	2	5,385	0.04%
2022/01/12	4	13.81	0	0.00	13.65	4	5,339	0.07%
2022/01/11	1	13.80	0	0.00	13.70	1	5,124	0.02%
2022/01/10	0	0.00	2	13.90	13.80	-2	5,072	-0.04%
2022/01/07	17	13.49	3	13.53	13.45	14	5,011	0.28%
2022/01/06	2	14.08	2	13.90	13.95	0	4,919	0.00%
2022/01/05	6	14.38	2	14.10	14.05	4	4,865	0.08%
2022/01/04	2	14.55	1	14.85	14.65	1	4,749	0.02%
2022/01/03	26	14.77	8.3	14.72	14.70	17.7	4,618	0.38%
2021/12/30	44	14.39	8	14.55	14.25	36	4,376	0.82%
2021/12/29	1	14.30	1	14.20	14.20	0	3,917	0.00%
2021/12/28	27	14.22	17	14.21	14.45	10	3,735	0.27%
2021/12/27	3	14.02	0	0.00	14.30	3	3,510	0.09%
2021/12/23	3	13.40	13	13.35	13.25	-10	3,245	-0.31%
2021/12/22	10	13.29	2	13.25	13.15	8	3,081	0.26%
2021/12/21	10	13.18	0	0.00	13.05	10	2,971	0.34%
2021/12/20	2	12.90	8	12.96	12.95	-6	2,855	-0.21%
2021/12/17	16	12.80	0	0.00	12.80	16	2,753	0.58%
2021/12/16	19	14.13	35	14.59	13.70	-16	2,544	-0.63%
2021/12/15	2	12.65	10	13.14	13.35	-8	1,685	-0.47%
2021/12/14	4	12.70	6	13.28	12.15	-2	1,502	-0.13%
2021/12/09	4	11.60	0	0.00	11.50	4	977	0.41%
2021/12/03	1	11.25	0	0.00	11.25	1	841	0.12%
2021/12/01	0	0.00	2	11.15	11.10	-2	829	-0.24%
2021/11/30	3	11.15	3	11.40	11.05	0	826	0.00%
2021/11/29	2	10.50	2	10.60	10.65	0	773	0.00%
2021/11/26	1	10.75	0	0.00	10.75	1	767	0.13%
2021/11/23	2	11.20	0	0.00	11.05	2	745	0.27%
2021/11/22	2	11.30	0	0.00	11.30	2	741	0.27%
2021/11/16	0	0.00	0.5	11.20	11.40	-0.5	680	-0.07%
2021/11/11	0	0.00	2	11.05	10.90	-2	618	-0.32%
2021/11/09	0	0.00	5	10.95	10.95	-5	631	-0.79%
2021/11/04	0	0.00	2	11.15	11.20	-2	644	-0.31%
2021/11/03	3	10.95	0	0.00	10.95	3	645	0.46%
2021/11/02	4	10.93	0	0.00	10.70	4	645	0.62%
2021/10/28	11	10.94	10	10.97	10.95	1	720	0.14%
2021/10/27	10	11.00	13	10.99	10.90	-3	729	-0.41%
2021/10/26	2	10.35	10	10.45	10.50	-8	638	-1.25%
2021/10/25	0	0.00	12	10.30	10.35	-12	639	-1.88%
2021/10/22	3	10.07	0	0.00	10.00	3	664	0.45%
2021/10/21	3	10.05	2	10.20	10.05	1	704	0.14%
2021/10/19	0	0.00	2	10.25	10.20	-2	875	-0.23%
2021/10/13	2	10.15	0	0.00	10.05	2	922	0.22%
2021/10/12	5	10.32	0	0.00	10.30	5	926	0.54%
2021/10/08	0	0.00	25	10.55	10.50	-25	927	-2.69%
2021/09/29	18	10.63	22	10.70	10.60	-4	961	-0.42%
2021/09/02	4	9.85	0	0.00	9.83	4	1,109	0.36%
2021/08/31	5	9.82	0	0.00	9.82	5	1,112	0.45%
2021/08/19	1	9.87	0	0.00	9.78	1	1,197	0.08%
2021/08/16	2	9.72	2	9.90	9.99	0	1,223	0.00%
2021/08/13	7	10.19	2	10.20	10.05	5	1,221	0.41%
2021/08/12	2	10.40	0	0.00	10.35	2	1,223	0.16%
2021/08/11	2	10.35	0	0.00	10.35	2	1,335	0.15%
2021/08/10	4	10.53	0	0.00	10.50	4	1,359	0.29%
2021/08/09	6	10.73	0	0.00	10.70	6	1,409	0.43%
2021/07/29	0	0.00	8	11.08	11.15	-8	1,477	-0.54%
2021/07/28	2	10.85	2	11.00	11.20	0	1,494	0.00%
2021/07/27	1	11.15	1	11.05	11.15	0	1,543	0.00%
2021/07/26	0	0.00	2	11.38	11.55	-2	1,558	-0.13%
2021/07/23	1	10.95	7	10.95	10.90	-6	1,493	-0.40%
2021/07/21	4	10.59	5	10.65	10.50	-1	1,645	-0.06%
2021/07/20	2	10.70	0	0.00	10.70	2	1,691	0.12%
2021/07/19	0	0.00	3	11.02	11.05	-3	1,703	-0.18%
2021/07/14	4	10.71	0	0.00	10.65	4	1,895	0.21%
2021/07/12	2	10.95	0	0.00	10.90	2	1,931	0.10%
2021/07/07	0	0.00	2	10.90	10.85	-2	2,064	-0.10%
2021/07/06	1	10.90	0	0.00	10.90	1	2,136	0.05%
2021/06/30	11	11.15	13	11.10	11.10	-2	2,710	-0.07%
2021/06/29	0	0.00	7	11.00	10.85	-7	2,724	-0.26%
2021/06/28	2	11.05	0	0.00	11.05	2	2,742	0.07%
2021/06/23	0	0.00	2	11.05	10.90	-2	2,826	-0.07%
2021/06/22	2	10.65	0	0.00	10.60	2	2,826	0.07%
2021/06/21	2	10.65	0	0.00	10.65	2	2,840	0.07%
2021/06/09	0	0.00	1	11.00	11.05	-1	3,396	-0.03%
2021/06/02	1	11.50	0	0.00	11.50	1	3,624	0.03%
2021/05/31	0	0.00	2	11.20	11.25	-2	3,605	-0.06%
2021/05/27	0	0.00	0.1	11.10	11.10	-0.1	3,605	0.00%
2021/05/25	0	0.00	5	11.20	11.10	-5	3,634	-0.14%
2021/05/20	1	10.60	0	0.00	10.65	1	3,682	0.03%
2021/05/19	17	11.07	12	11.13	11.00	5	3,712	0.13%
2021/05/18	0	0.00	5	9.90	10.25	-5	3,624	-0.14%
2021/05/17	5	9.56	0	0.00	9.32	5	3,610	0.14%
2021/05/12	8	10.70	8	10.84	10.60	0	3,525	0.00%
2021/05/06	1	12.70	3	12.25	12.40	-2	3,447	-0.06%
2021/05/05	10	12.40	10	12.72	12.70	0	3,414	0.00%
2021/05/03	10	14.05	10	13.59	13.60	0	3,328	0.00%
2021/04/29	10	14.59	0	0.00	14.35	10	3,296	0.30%
2021/04/26	12	14.08	26	14.18	14.15	-14	3,097	-0.45%
2021/04/23	12	13.65	0	0.00	13.55	12	3,132	0.38%
2021/04/22	2	13.95	0	0.00	13.65	2	3,136	0.06%
2021/04/21	0	0.00	1	14.30	14.25	-1	3,095	-0.03%
2021/04/20	0	0.00	2	14.35	14.35	-2	3,070	-0.07%
2021/04/16	10	14.05	3	14.07	14.00	7	3,013	0.23%
2021/04/14	0	0.00	1	13.55	13.65	-1	2,993	-0.03%
2021/04/13	1	14.25	0	0.00	14.00	1	2,981	0.03%
2021/04/12	33	14.34	1	14.50	14.30	32	2,987	1.07%
2021/04/09	2	14.30	0	0.00	14.10	2	2,935	0.07%
2021/04/08	3	15.00	16	14.99	14.80	-13	2,828	-0.46%
2021/04/07	18	14.35	21	14.60	14.85	-3	2,691	-0.11%
2021/04/06	2	14.30	6	14.30	14.25	-4	2,557	-0.16%
2021/04/01	5	13.75	0	0.00	13.80	5	2,424	0.21%
2021/03/23	5	13.75	0	0.00	13.35	5	2,458	0.20%
2021/03/22	9	13.87	0	0.00	13.95	9	2,434	0.37%
2021/03/18	6	13.79	0	0.00	13.50	6	2,208	0.27%
2021/03/16	0	0.00	0.1	13.40	13.40	-0.1	2,272	0.00%
2021/03/15	0	0.00	5	13.45	13.40	-5	2,211	-0.23%
2021/03/12	0	0.00	20.3	13.25	13.15	-20.3	2,181	-0.93%
2021/03/11	4.1	13.61	0	0.00	13.25	4.1	2,217	0.18%
2021/03/10	0	0.00	2	12.90	13.10	-2	2,100	-0.10%
2021/03/04	0	0.00	0	13.00	12.75	0	2,480	0.00%
2021/02/22	0	0.00	1	13.40	13.05	-1	2,755	-0.04%
2021/02/19	20	12.85	0	0.00	13.15	20	2,769	0.72%
2021/02/03	2	12.15	0	0.00	12.00	2	3,191	0.06%
2021/01/29	0	0.00	2	11.90	11.95	-2	3,332	-0.06%
2021/01/25	0	0.00	2	12.45	12.50	-2	3,403	-0.06%
2021/01/22	2	12.15	0	0.00	12.15	2	3,422	0.06%
2021/01/21	0	0.00	2	12.40	12.05	-2	3,437	-0.06%
2021/01/19	6	13.00	0	0.00	13.05	6	3,488	0.17%
2021/01/18	2	13.20	6	13.10	13.20	-4	3,513	-0.11%
2021/01/14	6	13.15	0	0.00	13.05	6	3,481	0.17%
2021/01/08	0	0.00	1	12.95	12.95	-1	3,568	-0.03%
2021/01/06	1	13.25	1	13.15	13.25	0	3,626	0.00%
2021/01/05	1	13.85	10	14.00	13.85	-9	3,627	-0.25%
2020/12/28	0	0.00	3	13.55	13.55	-3	3,801	-0.08%
2020/12/22	0	0.00	26	13.48	13.10	-26	4,051	-0.64%
2020/12/18	10	13.55	0	0.00	13.55	10	4,451	0.22%
2020/12/17	20	13.60	0	0.00	13.60	20	4,653	0.43%
2020/12/16	2	13.53	2	13.50	13.50	0	4,719	0.00%
2020/12/15	3	13.45	0	0.00	13.45	3	4,808	0.06%
2020/12/14	0	0.00	2	13.65	13.75	-2	4,894	-0.04%
2020/12/11	0	0.00	4	14.00	13.60	-4	5,069	-0.08%
2020/12/10	8	14.01	38	13.99	14.00	-30	5,190	-0.58%
2020/12/08	1	14.80	0	0.00	14.75	1	6,079	0.02%
2020/12/07	36	14.90	5	14.60	14.65	31	6,217	0.50%
2020/12/04	4	14.88	0	0.00	14.90	4	6,289	0.06%
2020/12/03	2	15.00	4	14.95	14.85	-2	6,339	-0.03%
2020/12/02	3	15.50	15	15.86	15.45	-12	6,388	-0.19%
2020/12/01	10	15.65	0	0.00	15.60	10	6,402	0.16%
2020/11/30	7	15.29	5	15.20	15.15	2	6,585	0.03%
2020/11/26	7	15.24	0	0.00	14.95	7	6,629	0.11%
2020/11/23	3	14.60	0	0.00	14.65	3	6,613	0.05%
2020/11/16	7	15.20	2	15.15	15.20	5	7,538	0.07%
2020/11/13	1	15.10	4	14.85	14.85	-3	7,429	-0.04%
2020/11/12	6	14.75	0	0.00	14.60	6	7,469	0.08%
2020/11/11	0	0.00	2	14.85	14.65	-2	7,507	-0.03%
2020/11/05	2	14.25	0	0.00	14.10	2	7,606	0.03%
2020/11/02	0	0.00	2	13.35	13.35	-2	7,918	-0.03%
2020/10/30	1	13.45	0	0.00	13.45	1	7,943	0.01%
2020/10/28	1	14.65	0	0.00	14.05	1	7,999	0.01%
2020/10/21	0	0.00	4	14.58	14.55	-4	7,973	-0.05%
2020/10/20	0	0.00	3	14.07	14.15	-3	8,048	-0.04%
2020/10/19	2	14.05	0	0.00	14.00	2	8,022	0.02%
2020/10/15	1	14.45	0	0.00	14.35	1	8,062	0.01%
2020/10/14	2	14.08	4	14.25	14.30	-2	8,062	-0.02%
2020/10/13	0	0.00	3	13.85	13.85	-3	8,048	-0.04%
2020/10/08	0	0.00	4	14.60	14.50	-4	7,952	-0.05%
2020/10/06	1	14.20	2	14.20	14.30	-1	7,964	-0.01%
2020/09/30	0	0.00	2	13.93	14.00	-2	8,007	-0.02%
2020/09/29	1	14.05	0	0.00	13.80	1	8,020	0.01%
2020/09/28	0	0.00	2	14.33	14.40	-2	7,995	-0.03%
2020/09/25	4	14.54	2	13.70	13.70	2	7,999	0.03%
2020/09/24	3	14.72	10	14.85	14.55	-7	7,937	-0.09%
2020/09/23	25	15.89	7	16.10	15.30	18	7,944	0.23%
2020/09/22	15	15.78	21	15.53	15.90	-6	7,873	-0.08%
2020/09/17	3	16.08	0	0.00	16.00	3	7,600	0.04%
2020/09/16	52	16.10	55	15.99	15.80	-3	7,506	-0.04%
2020/09/15	4	15.78	7	15.70	15.50	-3	7,325	-0.04%
2020/09/14	30	16.29	13	16.52	16.00	17	7,168	0.24%
2020/09/11	18	15.48	25	15.76	15.70	-7	6,678	-0.10%
2020/09/09	0	0.00	11	14.70	14.65	-11	5,992	-0.18%
2020/09/08	5	14.30	1	14.40	14.20	4	5,878	0.07%
2020/09/07	6	15.03	0	0.00	14.70	6	5,803	0.10%
2020/09/04	4	14.89	4	14.80	15.20	0	5,654	0.00%
2020/09/03	4	15.26	5	15.06	15.30	-1	5,536	-0.02%
2020/09/01	0	0.00	5	13.54	13.70	-5	5,147	-0.10%
2020/08/31	0	0.00	2	13.55	13.50	-2	5,105	-0.04%
2020/08/28	2	13.40	8	13.52	13.50	-6	5,051	-0.12%
2020/08/27	1	13.45	0	0.00	13.35	1	4,960	0.02%
2020/08/26	3	13.45	4	13.53	13.55	-1	4,877	-0.02%
2020/08/25	19	13.67	0	0.00	13.55	19	4,786	0.40%
2020/08/24	0	0.00	2	14.00	14.00	-2	4,271	-0.05%
2020/08/21	0	0.00	2	12.75	12.75	-2	3,938	-0.05%
2020/08/20	1	11.80	2	12.23	11.85	-1	3,846	-0.03%
2020/08/19	0	0.00	4	12.81	12.70	-4	3,722	-0.11%
2020/08/18	10	13.01	11	12.95	12.95	-1	3,638	-0.03%
2020/08/17	2	12.50	0	12.55	12.65	2	3,498	0.06%
2020/08/14	1	12.25	0	0.00	12.20	1	3,425	0.03%
2020/08/13	0	0.00	10	12.15	12.15	-10	3,386	-0.30%
2020/08/12	0	0.00	3	12.37	12.45	-3	3,329	-0.09%
2020/08/11	8.1	12.45	13	12.35	12.35	-4.9	3,244	-0.15%
2020/08/10	1	12.80	13	12.80	12.80	-12	3,053	-0.39%
2020/08/07	5	11.84	5	11.83	11.65	0	2,767	0.00%
2020/08/06	6	11.76	6	11.75	11.65	0	2,715	0.00%
2020/08/05	2	11.75	0	0.00	11.75	2	2,676	0.07%
2020/08/04	0	0.00	7	11.70	11.70	-7	2,648	-0.26%
2020/08/03	1	11.45	2	11.58	11.50	-1	2,610	-0.04%
2020/07/30	1	10.80	0	0.00	10.90	1	2,515	0.04%
2020/07/29	1	10.65	0	0.00	10.60	1	2,498	0.04%
2020/07/27	1	11.40	2	10.90	10.90	-1	2,551	-0.04%
2020/07/24	2	11.58	0	0.00	11.20	2	2,488	0.08%
2020/07/22	0	0.00	2	11.05	11.05	-2	2,310	-0.09%
2020/07/21	3	11.18	4	11.24	10.90	-1	2,279	-0.04%
2020/07/17	0	0.00	1	10.75	10.60	-1	2,146	-0.05%
2020/07/15	0	0.00	3	10.62	10.55	-3	2,120	-0.14%
2020/07/14	2	10.83	0	0.00	10.80	2	2,099	0.10%
2020/07/13	4	11.08	0	0.00	11.10	4	2,073	0.19%
2020/07/10	15	10.83	11	10.74	10.65	4	2,025	0.20%
2020/07/09	1	10.75	1	10.85	10.50	0	1,967	0.00%
2020/07/08	1	10.70	2	10.50	10.45	-1	1,930	-0.05%
2020/07/06	1	10.90	13	10.95	11.05	-12	1,821	-0.66%
2020/07/03	15	10.77	13	10.57	10.65	2	1,747	0.11%
2020/07/02	10	10.51	1	10.35	10.35	9	1,642	0.55%
2020/07/01	1	10.55	1	10.60	10.65	0	1,499	0.00%
2020/06/24	4	9.46	0	0.00	9.54	4	1,181	0.34%
2020/06/19	0	0.00	20	9.35	9.22	-20	1,063	-1.88%
2020/06/12	0	0.00	2	8.55	9.05	-2	1,044	-0.19%
2020/06/11	0	0.00	9	8.99	8.80	-9	1,038	-0.87%
2020/06/10	8	9.23	4	9.23	9.11	4	1,032	0.39%
2020/06/09	0	0.00	1	8.85	8.83	-1	1,051	-0.10%
2020/06/03	0	0.00	5	8.46	8.35	-5	1,034	-0.48%
2020/05/27	2	8.17	0	0.00	8.17	2	1,028	0.19%
2020/05/26	5	8.10	0	0.00	8.10	5	1,041	0.48%
2020/05/25	2	8.08	0	0.00	8.05	2	1,043	0.19%
2020/05/21	0	0.00	5	8.19	8.22	-5	1,042	-0.48%
2020/05/20	1	8.05	0	0.00	8.01	1	1,033	0.10%
2020/05/14	1	8.35	12	8.26	8.12	-11	1,003	-1.10%
2020/05/13	1	8.32	9	8.38	8.32	-8	995	-0.80%
2020/05/12	1	8.37	0	0.00	8.41	1	989	0.10%
2020/05/11	1	8.58	0	0.00	8.59	1	975	0.10%
2020/05/08	1	8.41	0	0.00	8.35	1	956	0.10%
2020/05/07	1	8.58	0	0.00	8.55	1	949	0.11%
2020/05/06	3	8.46	6	8.41	8.40	-3	945	-0.32%
2020/05/05	3	8.54	0	0.00	8.52	3	943	0.32%
2020/05/04	3	8.54	1	8.48	8.60	2	933	0.21%
2020/04/30	24	8.83	0	0.00	8.76	24	923	2.60%
2020/04/29	2	8.16	0	0.00	8.16	2	829	0.24%
2020/04/28	1	7.96	0	0.00	8.09	1	820	0.12%
2020/04/21	0	0.00	1	7.61	7.59	-1	842	-0.12%
2020/04/20	2	8.00	0	0.00	7.99	2	834	0.24%
2020/04/15	2	8.25	2	8.16	8.07	0	811	0.00%
2020/04/14	1	7.33	0	0.00	7.89	1	725	0.14%
2020/04/09	0	0.00	3	7.30	7.22	-3	736	-0.41%
2020/04/08	0	0.00	1	6.97	7.21	-1	729	-0.14%
2020/04/06	2	6.68	0	0.00	6.68	2	707	0.28%
2020/03/30	1	6.32	0	0.00	6.42	1	714	0.14%
2020/03/26	1	6.46	0	0.00	6.51	1	706	0.14%
2020/03/25	1	6.37	0	0.00	6.48	1	714	0.14%
2020/03/23	24	5.60	0	0.00	5.82	24	852	2.82%
2020/03/20	0	0.00	11	5.79	5.79	-11	960	-1.15%
2020/03/19	0	5.45	0	0.00	5.45	0	1,064	0.00%
2020/03/16	0	6.80	0	0.00	6.85	0	1,029	0.00%
2020/03/12	0	0.00	10	8.40	7.90	-10	976	-1.02%
2020/03/05	0	8.96	0	0.00	8.98	0	943	0.00%
2020/02/27	0	0.00	1	8.75	8.72	-1	941	-0.11%
2020/02/06	10	9.39	0	0.00	9.39	10	985	1.01%
2020/01/30	1	9.25	0	0.00	9.25	1	987	0.10%
2020/01/03	0	0.00	1	10.65	10.50	-1	1,178	-0.08%
2019/12/18	25	11.43	10	11.05	11.05	15	1,462	1.03%
2019/12/13	0	0.00	2	10.38	10.60	-2	1,130	-0.18%
2019/11/20	0	0.00	1	10.10	10.10	-1	1,253	-0.08%
2019/11/13	0	0.00	10.7	10.15	10.15	-10.7	1,254	-0.86%
2019/11/08	0	0.00	0.2	10.35	10.35	-0.2	1,249	-0.02%
2019/11/04	5	10.55	60	10.59	10.55	-55	1,249	-4.40%
2019/11/01	0	0.00	5	10.55	10.45	-5	1,249	-0.40%
2019/10/30	5	10.60	0	0.00	10.60	5	1,264	0.40%
2019/10/17	1	11.35	0	0.00	11.05	1	1,531	0.07%
2019/10/16	3	11.00	0	0.00	11.15	3	1,490	0.20%
2019/10/14	3	11.28	0	0.00	11.10	3	1,454	0.21%
2019/10/08	0	0.00	10	10.78	10.70	-10	1,360	-0.73%
2019/10/07	3	10.80	2	10.80	10.80	1	1,349	0.07%
2019/10/04	10	11.25	0	0.00	11.00	10	1,355	0.74%
2019/10/03	2	11.25	1	11.05	11.10	1	1,300	0.08%
2019/09/19	2	10.33	0	0.00	10.20	2	1,052	0.19%
2019/08/30	10	10.90	0	0.00	10.75	10	994	1.01%
2019/07/26	1	11.25	2	11.10	11.15	-1	2,219	-0.05%
2019/07/25	9	11.56	3	11.50	11.55	6	2,216	0.27%
2019/07/24	54	11.20	3	11.22	11.20	51	2,109	2.42%
2019/07/10	0	0.00	7	10.60	10.55	-7	2,330	-0.30%
2019/07/09	0	0.00	8	10.55	10.50	-8	2,351	-0.34%
2019/07/04	15	10.35	0	0.00	10.35	15	2,391	0.63%
2019/05/28	0	0.00	10	10.40	10.45	-10	2,983	-0.34%
2019/05/27	10	10.35	0	0.00	10.40	10	2,977	0.34%
2019/05/24	1	10.55	7	10.50	10.50	-6	2,970	-0.20%
2019/05/23	1	10.45	0	0.00	10.65	1	2,951	0.03%
2019/05/21	4	10.75	15	10.85	10.85	-11	2,921	-0.38%
2019/05/20	16	10.65	0	0.00	10.85	16	2,902	0.55%
2019/05/17	0	0.00	1	11.45	10.80	-1	2,839	-0.04%
2019/05/16	0	0.00	1	12.15	11.60	-1	2,704	-0.04%
2019/05/15	1	12.00	0	0.00	11.65	1	2,621	0.04%
2019/05/14	10	11.90	0	0.00	11.95	10	2,575	0.39%
2019/05/13	1	12.60	1	12.15	12.15	0	2,484	0.00%
2019/05/10	1	11.75	12	12.08	12.55	-11	2,237	-0.49%
2019/05/09	11	11.37	0	0.00	11.45	11	1,951	0.56%
2019/05/08	0	0.00	5	11.85	12.10	-5	1,883	-0.27%
2019/05/07	1	11.90	0	0.00	12.00	1	1,830	0.05%
2019/05/03	0	0.00	2	11.45	11.55	-2	1,731	-0.12%
2019/05/02	10	11.30	12	11.35	11.40	-2	1,698	-0.12%
2019/04/29	0	0.00	2	10.93	10.70	-2	1,679	-0.12%
2019/04/25	0	0.00	24	11.39	11.30	-24	1,638	-1.46%
2019/04/22	2	11.40	20	11.28	11.45	-18	1,618	-1.11%
2019/04/19	10	11.05	5	11.25	11.05	5	1,578	0.32%
2019/04/18	11	11.12	3	11.15	11.15	8	1,571	0.51%
2019/04/17	46	11.81	10	11.50	11.55	36	1,528	2.35%
2019/04/16	1	11.80	0	0.00	11.85	1	1,399	0.07%
2019/04/09	10	10.90	0	0.00	10.80	10	1,221	0.82%
2019/04/03	2	10.90	0	0.00	11.10	2	1,210	0.17%
2019/04/02	12	11.01	0	0.00	11.05	12	1,188	1.01%
2019/03/28	0	10.40	1	10.60	10.45	-1	1,035	-0.10%
2019/03/27	2	11.10	12	11.02	10.60	-10	1,000	-1.00%
2019/03/26	0	0.00	7	10.55	10.55	-7	812	-0.86%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/19	1	10.05	0	0.00	10.05	1	684	0.15%
2019/03/18	0	10.10	0	0.00	10.15	0	695	0.00%
2019/03/14	0	10.00	0	0.00	10.05	0	695	0.00%
2019/03/08	0	0.00	5	10.10	10.30	-5	767	-0.65%
2019/03/07	0	9.90	0	0.00	9.90	0	746	0.00%
2019/03/06	0	0.00	5	10.20	9.97	-5	745	-0.67%
2019/03/05	0	0.00	6	10.10	10.10	-6	709	-0.85%
2019/02/19	16	9.82	0	0.00	9.86	16	777	2.06%
2019/01/21	5	9.85	20	9.53	9.77	-15	734	-2.04%
2019/01/18	0	0.00	20	9.39	9.34	-20	691	-2.89%
2019/01/17	0	9.31	2	9.40	9.32	-2	697	-0.29%
2019/01/16	6	9.28	6	9.41	9.27	0	696	0.00%
2019/01/15	1	9.19	1	9.30	9.20	0	689	0.00%
2019/01/14	32	9.18	0	0.00	9.17	32	690	4.63%
2019/01/11	10	9.27	0	0.00	9.27	10	693	1.44%
2019/01/10	0	0.00	9	9.54	9.31	-9	692	-1.30%
2019/01/09	0	0.00	7	9.39	9.35	-7	682	-1.03%
2019/01/08	3	9.22	1	9.31	9.18	2	678	0.29%
2019/01/07	4	9.12	0	0.00	9.29	4	682	0.59%
2019/01/03	0	0.00	1	9.12	9.08	-1	705	-0.14%
2019/01/02	10	9.35	0	0.00	9.20	10	716	1.40%
2018/12/28	1	9.55	0	0.00	9.41	1	713	0.14%
2018/12/11	0	0.00	5	9.91	9.92	-5	767	-0.65%
2018/11/26	0	0.00	1	9.79	9.52	-1	759	-0.13%
2018/11/15	0	0.00	7	8.89	8.70	-7	692	-1.01%
2018/10/25	0	0.00	1	8.21	8.21	-1	783	-0.13%
2018/10/24	7	8.60	0	0.00	8.57	7	780	0.90%
2018/10/19	1	8.79	0	0.00	8.82	1	791	0.13%
2018/10/09	0	0.00	1	9.28	9.22	-1	782	-0.13%
2018/10/08	1	9.68	0	0.00	9.66	1	778	0.13%
2018/10/05	1	9.82	0	0.00	9.71	1	782	0.13%
2018/10/04	5	9.93	0	0.00	9.89	5	783	0.64%
2018/10/03	0	0.00	1	10.20	10.10	-1	784	-0.13%
2018/10/02	0	0.00	5	10.20	10.25	-5	842	-0.59%
2018/09/27	1	9.80	0	0.00	9.75	1	891	0.11%
2018/09/20	0	0.00	1	9.77	9.74	-1	1,179	-0.08%
2018/09/18	1	9.99	0	0.00	9.75	1	1,261	0.08%
2018/09/17	1	10.10	0	0.00	10.05	1	1,338	0.07%
2018/09/04	0	0.00	10	10.00	10.10	-10	1,698	-0.59%
2018/09/03	10	10.30	0	0.00	10.05	10	1,759	0.57%
2018/08/08	0	0.00	1	9.76	9.82	-1	1,658	-0.06%
2018/08/02	0	0.00	1	9.48	9.42	-1	1,628	-0.06%
2018/08/01	0	0.00	1	9.52	9.55	-1	1,624	-0.06%
2018/07/11	10	9.42	0	0.00	9.40	10	1,535	0.65%
2018/07/06	2	10.10	0	0.00	10.15	2	1,430	0.14%
2018/07/05	7	10.35	0	0.00	10.10	7	1,375	0.51%
2018/07/03	10	10.65	0	0.00	10.70	10	1,330	0.75%
2018/07/02	0	0.00	10	11.50	10.85	-10	1,295	-0.77%
2018/06/29	0	0.00	20	11.10	11.15	-20	1,174	-1.70%
2018/06/27	10	10.60	0	0.00	10.75	10	1,046	0.96%
2018/06/26	0	0.00	10	10.95	11.05	-10	969	-1.03%
2018/06/22	7	10.40	1	10.50	10.35	6	860	0.70%
2018/06/21	1	10.75	7	10.90	10.60	-6	840	-0.71%
2018/06/20	1	10.50	18	10.55	10.60	-17	817	-2.08%
2018/06/19	28	10.97	10	10.90	10.80	18	764	2.35%
2018/06/15	7	10.74	1	10.75	10.80	6	623	0.96%
2018/06/14	2	9.83	0	0.00	9.85	2	523	0.38%
2018/06/13	0	0.00	1	9.90	9.97	-1	515	-0.19%
2018/06/11	0	0.00	7	9.63	9.63	-7	376	-1.86%
2018/05/31	1	8.74	2	8.70	8.70	-1	305	-0.33%
2018/05/30	2	8.32	0	0.00	8.30	2	289	0.69%
2018/03/26	7	8.92	0	0.00	8.94	7	493	1.42%
2018/03/01	0	0.00	10	9.36	9.33	-10	562	-1.78%
2018/02/22	10	9.14	0	0.00	9.11	10	567	1.76%
2018/01/08	0	0.00	14	10.05	9.92	-14	522	-2.68%
2018/01/05	4	9.88	15	10.05	9.98	-11	513	-2.14%
2018/01/04	15	9.83	0	0.00	9.87	15	485	3.09%
2018/01/03	3	9.76	1	9.78	9.76	2	483	0.41%