訊舟 (3047)-富邦-永和券商分點個股進出

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
19.80
漲跌
▼0.55
漲幅
-2.70%
成交量
22,804張
產業
上市通信網路類股
207人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	68.5	21.24	67	20.72	20.35	1.5	8,123	0.02%
2024/05/21	18.7	19.78	89.3	20.74	21.05	-70.6	7,239	-0.98%
2024/05/20	4	19.35	26.7	19.30	19.15	-22.7	7,972	-0.28%
2024/05/17	79	19.72	81.8	19.73	19.35	-2.8	8,416	-0.03%
2024/05/16	85.5	19.02	100	18.97	19.00	-14.5	8,085	-0.18%
2024/05/15	147	18.50	93.2	18.08	19.05	53.8	7,778	0.69%	大買/
2024/05/14	21.2	17.04	41.1	16.82	17.40	-19.9	6,976	-0.28%
2024/05/13	78	16.53	24	16.45	16.95	54	6,784	0.80%
2024/05/10	4	15.45	4	15.35	15.45	0	6,669	0.00%
2024/05/09	2	16.15	39	16.01	15.60	-37	6,710	-0.55%
2024/05/08	11	14.98	10	14.95	14.85	1	6,552	0.02%
2024/05/07	0	0.00	1	15.05	14.60	-1	6,574	-0.02%
2024/05/02	11	14.61	9	14.59	14.70	2	7,152	0.03%
2024/04/29	0	0.00	2	14.70	14.80	-2	7,610	-0.03%
2024/04/25	0	0.00	1	14.30	14.35	-1	7,615	-0.01%
2024/04/24	0	0.00	2	14.40	14.45	-2	7,615	-0.03%
2024/04/23	3	14.20	0	0.00	14.25	3	7,614	0.04%
2024/04/22	7	14.15	3	14.20	14.20	4	7,616	0.05%
2024/04/19	2	14.05	20	14.15	14.15	-18	7,616	-0.24%
2024/04/18	0	0.00	1	14.45	14.55	-1	7,601	-0.01%
2024/04/16	5	14.54	2	14.23	14.25	3	7,605	0.04%
2024/04/15	1	14.90	21	14.85	14.85	-20	7,644	-0.26%
2024/04/12	5	15.21	10	15.25	15.20	-5	7,679	-0.07%
2024/04/11	0	15.40	7	15.22	15.25	-7	7,726	-0.09%
2024/04/10	2	15.55	10	15.45	15.45	-8	7,753	-0.10%
2024/04/09	9	15.15	25	15.20	15.20	-16	7,751	-0.21%
2024/04/08	0	15.25	0	0.00	15.25	0	7,814	0.00%
2024/04/02	0	0.00	10	15.30	15.25	-10	7,829	-0.13%
2024/04/01	0	15.40	4.7	15.40	15.45	-4.7	7,854	-0.06%
2024/03/28	1	15.30	2	15.20	15.15	-1	8,060	-0.01%
2024/03/27	5	15.26	3	15.35	15.30	2	8,081	0.02%
2024/03/26	0	0.00	2	15.25	15.10	-2	8,119	-0.02%
2024/03/25	0	15.45	1	15.45	15.45	-1	8,258	-0.01%
2024/03/22	1	14.90	3	15.02	15.35	-2	8,308	-0.02%
2024/03/21	3	15.10	0	0.00	15.10	3	8,610	0.03%
2024/03/20	2	15.00	55	14.97	14.95	-53	8,683	-0.61%
2024/03/19	4	15.10	20	15.19	15.05	-16	8,729	-0.18%
2024/03/15	23	15.41	13	15.35	15.20	10	8,955	0.11%
2024/03/14	26	15.72	4	15.64	15.60	22	8,945	0.25%
2024/03/13	5	16.06	3	15.88	15.85	2	8,933	0.02%
2024/03/12	7	16.51	1	16.55	16.50	6	8,888	0.07%
2024/03/11	0	0.00	1	16.45	16.40	-1	8,891	-0.01%
2024/03/08	7	16.29	8.9	16.60	16.25	-1.9	8,909	-0.02%
2024/03/07	29	17.39	2	17.20	16.85	27	8,900	0.30%
2024/03/06	11	17.70	4	17.74	17.75	7	8,785	0.08%
2024/03/05	24	17.70	26	17.78	17.85	-2	8,809	-0.02%
2024/03/04	18	18.37	41	18.51	18.15	-23	9,005	-0.26%
2024/03/01	193	17.99	8	17.96	17.90	185	8,904	2.08%	大買/鉅額交易
2024/02/29	5	18.30	0	0.00	18.25	5	8,866	0.06%
2024/02/27	26	18.28	30.4	18.23	18.20	-4.4	8,961	-0.05%
2024/02/26	8	18.96	5	18.96	18.80	3	8,941	0.03%
2024/02/23	51	19.15	66	18.85	18.50	-15	9,062	-0.17%
2024/02/22	43	19.29	51	19.26	19.10	-8	8,864	-0.09%
2024/02/21	155	19.95	50	19.50	19.25	105	8,536	1.23%	大買/鉅額交易
2024/02/20	57	18.98	90	19.79	19.90	-33	7,302	-0.45%
2024/02/19	60	18.19	32.2	18.07	18.10	27.9	6,607	0.42%
2024/02/16	76.1	17.34	68	17.34	17.40	8.1	6,285	0.13%
2024/02/15	16	16.74	21	16.72	16.85	-5	5,941	-0.08%
2024/02/05	15	16.41	9	16.48	16.50	6	5,857	0.10%
2024/02/02	51.7	16.59	35	16.63	16.85	16.7	5,792	0.29%
2024/02/01	3	16.55	54	16.61	16.60	-51	5,570	-0.92%
2024/01/31	5	16.35	5	16.33	16.35	0	5,496	0.00%
2024/01/30	27	16.30	10	16.35	16.30	17	5,467	0.31%
2024/01/29	23	16.77	73	16.59	16.55	-50	5,411	-0.92%
2024/01/26	22	16.29	0	0.00	16.10	22	5,176	0.42%
2024/01/25	97	16.79	57	16.88	16.45	40	5,123	0.78%
2024/01/24	86	16.61	102	16.66	16.55	-16	4,771	-0.34%	大賣/
2024/01/22	0	0.00	27	15.72	15.80	-27	4,304	-0.63%
2024/01/18	0	0.00	1	15.35	15.40	-1	4,261	-0.02%
2024/01/15	3	15.60	0	0.00	15.55	3	4,244	0.07%
2024/01/10	10	15.30	13	15.34	15.30	-3	4,217	-0.07%
2024/01/09	7	15.57	13	15.90	15.50	-6	4,202	-0.14%
2024/01/08	7	16.29	2	16.45	16.10	5	4,124	0.12%
2024/01/05	5	16.37	3	16.33	16.20	2	4,068	0.05%
2024/01/04	4	16.21	7	16.24	16.20	-3	4,016	-0.07%
2024/01/03	0	0.00	3	16.42	16.30	-3	3,996	-0.08%
2024/01/02	5	16.43	8	16.43	16.35	-3	3,970	-0.08%
2023/12/29	2	16.05	10	16.10	16.05	-8	3,897	-0.21%
2023/12/27	21	16.21	4	16.19	16.10	17	3,877	0.44%
2023/12/26	12	16.27	18	16.49	16.35	-6	3,844	-0.16%
2023/12/25	361	16.24	344	16.43	16.35	17	3,753	0.45%	大買/大賣/
2023/12/21	2	16.25	0	0.00	16.00	2	3,578	0.06%
2023/12/20	12	16.25	20	16.47	16.40	-8	3,527	-0.23%
2023/12/19	7	15.84	1	15.85	15.80	6	3,366	0.18%
2023/12/18	57	16.52	138.3	16.69	16.20	-81.3	3,315	-2.45%	大賣/
2023/12/14	0	0.00	4	15.70	15.65	-4	2,900	-0.14%
2023/12/13	3	15.80	2.2	16.25	16.10	0.8	2,837	0.03%
2023/12/06	0	0.00	1	16.15	16.00	-1	2,637	-0.04%
2023/12/05	5	16.00	0	0.00	16.10	5	2,617	0.19%
2023/12/01	5	15.98	9	15.77	15.90	-4	2,479	-0.16%
2023/11/29	7.1	15.85	6	15.85	16.10	1.1	2,382	0.04%
2023/11/28	2	15.10	4	14.96	15.10	-2	2,072	-0.10%
2023/11/27	3	15.13	0	0.00	15.00	3	2,028	0.15%
2023/11/24	0	0.00	5	15.40	15.35	-5	1,987	-0.25%
2023/11/22	5	16.04	0	0.00	15.80	5	1,624	0.31%
2023/11/21	8	15.94	3	15.25	16.05	5	1,369	0.37%
2023/11/20	0	0.00	1	14.60	14.60	-1	1,063	-0.09%
2023/11/17	0	0.00	13	14.27	14.25	-13	1,009	-1.29%
2023/11/14	0	0.00	1	13.15	13.20	-1	952	-0.11%
2023/11/13	5	13.00	0	0.00	13.05	5	966	0.52%
2023/10/25	1	13.80	0	0.00	13.80	1	1,414	0.07%
2023/10/17	0	0.00	3	13.90	13.90	-3	1,525	-0.20%
2023/10/02	5	14.00	0	0.00	14.05	5	2,062	0.24%
2023/09/25	1	14.15	6	14.21	14.10	-5	2,269	-0.22%
2023/09/21	9	14.07	0	0.00	14.00	9	2,313	0.39%
2023/09/15	1	14.45	0	0.00	14.40	1	2,394	0.04%
2023/09/13	1	14.50	0	0.00	14.35	1	2,372	0.04%
2023/09/08	0	0.00	2	15.50	15.45	-2	2,326	-0.09%
2023/09/07	3	15.68	1	15.65	15.60	2	2,327	0.09%
2023/09/05	0	0.00	1	15.85	15.80	-1	2,372	-0.04%
2023/09/04	1	15.95	15	15.99	15.95	-14	2,399	-0.58%
2023/08/17	0	16.15	2	15.20	15.30	-2	2,963	-0.07%
2023/08/15	9	14.85	0	0.00	14.85	9	2,971	0.30%
2023/08/14	4	14.60	1	14.70	14.65	3	2,970	0.10%
2023/08/11	4	15.10	2	15.10	15.00	2	2,953	0.07%
2023/08/10	2	15.30	11	15.30	15.25	-9	2,943	-0.31%
2023/08/09	5	15.95	0	0.00	15.90	5	2,895	0.17%
2023/08/07	0	0.00	2	16.45	16.55	-2	2,897	-0.07%
2023/08/04	3	16.38	0	0.00	16.60	3	2,900	0.10%
2023/08/02	1	16.80	0	0.00	16.30	1	2,923	0.03%
2023/08/01	10	17.10	0	0.00	16.65	10	2,892	0.35%
2023/07/31	1	16.65	0	0.00	16.65	1	2,855	0.04%
2023/07/28	0	0.00	3	16.30	16.40	-3	2,770	-0.11%
2023/07/24	3	15.95	0	0.00	15.95	3	2,763	0.11%
2023/07/18	0	0.00	5	16.93	16.50	-5	2,868	-0.17%
2023/07/17	0	0.00	3	16.60	16.80	-3	2,918	-0.10%
2023/07/12	0	0.00	3.2	16.06	16.00	-3.2	3,158	-0.10%
2023/07/11	6	16.34	9.7	16.44	16.25	-3.7	3,194	-0.12%
2023/07/10	2	16.80	3.2	16.56	16.40	-1.2	3,194	-0.04%
2023/07/07	6	16.70	7	16.63	16.55	-1	3,149	-0.03%
2023/07/06	2	16.45	2	16.40	16.25	0	3,083	0.00%
2023/07/05	1.5	16.52	0	0.00	16.25	1.5	3,069	0.05%
2023/07/04	1.4	16.41	7.1	16.34	16.40	-5.7	3,029	-0.19%
2023/07/03	2.9	16.18	3	16.20	16.20	-0.1	2,994	0.00%
2023/06/29	3	15.85	3	15.87	15.85	0	3,025	0.00%
2023/06/27	0	0.00	1	15.50	15.35	-1	3,317	-0.03%
2023/06/26	0	0.00	4.7	15.73	15.75	-4.7	3,593	-0.13%
2023/06/21	9	16.15	10	16.09	16.15	-1	3,643	-0.03%
2023/06/15	2	16.00	1	16.05	16.00	1	3,961	0.03%
2023/06/14	1	15.95	0	0.00	15.90	1	3,971	0.03%
2023/06/13	0	0.00	2	16.05	15.95	-2	3,984	-0.05%
2023/06/12	0	0.00	1	16.00	16.15	-1	3,981	-0.03%
2023/06/09	2	16.00	0	0.00	16.10	2	3,965	0.05%
2023/06/08	2.2	16.10	1	16.10	16.05	1.2	3,967	0.03%
2023/06/07	0	0.00	1	16.35	16.35	-1	3,989	-0.03%
2023/06/06	35	16.47	32	16.53	16.50	3	4,048	0.07%
2023/06/05	3	16.13	0	0.00	16.15	3	3,956	0.08%
2023/06/02	8	16.25	7	16.33	16.35	1	3,966	0.03%
2023/06/01	1	15.45	0	0.00	15.75	1	3,838	0.03%
2023/05/29	0	0.00	1	15.20	15.25	-1	3,832	-0.03%
2023/05/26	2	15.15	20	14.99	15.00	-18	3,838	-0.47%
2023/05/25	2	15.20	3	15.25	15.15	-1	3,837	-0.03%
2023/05/24	4	15.30	0	0.00	15.35	4	3,836	0.10%
2023/05/19	1	15.15	2	15.10	15.05	-1	3,872	-0.03%
2023/05/18	0	0.00	1	15.20	15.25	-1	3,902	-0.03%
2023/05/17	0	0.00	3	15.22	15.15	-3	3,905	-0.08%
2023/05/16	0	0.00	9	15.20	15.15	-9	3,910	-0.23%
2023/05/15	0	0.00	1	14.90	14.95	-1	3,922	-0.03%
2023/05/12	0	0.00	1	14.85	15.10	-1	3,960	-0.03%
2023/05/11	7	14.99	2	15.10	14.85	5	3,988	0.13%
2023/05/10	4	15.29	0	0.00	15.40	4	3,963	0.10%
2023/05/09	11	15.54	0	0.00	15.45	11	3,963	0.28%
2023/05/08	2	15.85	0	0.00	15.80	2	3,956	0.05%
2023/05/04	2	15.90	0	0.00	15.85	2	3,993	0.05%
2023/05/03	10	15.98	0	0.00	15.95	10	3,998	0.25%
2023/04/28	1	16.00	1	16.10	16.10	0	4,026	0.00%
2023/04/27	0	0.00	1	15.85	15.80	-1	4,024	-0.02%
2023/04/26	1	15.90	0	0.00	15.90	1	4,029	0.02%
2023/04/25	2	15.80	0	0.00	15.80	2	4,030	0.05%
2023/04/24	2	16.25	0	0.00	16.25	2	4,008	0.05%
2023/04/21	10.1	16.30	0	0.00	16.20	10.1	4,002	0.25%
2023/04/20	0	0.00	2	16.90	16.80	-2	3,926	-0.05%
2023/04/19	1.1	17.49	12	17.40	17.35	-10.9	3,819	-0.29%
2023/04/18	9	16.92	8	17.09	16.80	1	3,582	0.03%
2023/04/17	8	16.96	5	17.00	17.05	3	3,603	0.08%
2023/04/14	0	0.00	3	16.77	16.75	-3	3,692	-0.08%
2023/04/10	5	16.81	0	0.00	16.95	5	3,609	0.14%
2023/04/07	0	16.95	0	0.00	16.80	0	3,613	0.00%
2023/04/06	0	0.00	3	16.80	16.85	-3	3,602	-0.08%
2023/03/31	0	0.00	3	16.75	16.75	-3	3,601	-0.08%
2023/03/30	2	16.85	1	16.75	16.70	1	3,593	0.03%
2023/03/29	2	16.75	0	0.00	16.75	2	3,555	0.06%
2023/03/28	8	16.97	0	0.00	17.10	8	3,553	0.23%
2023/03/27	5	17.48	1	17.65	17.50	4	3,387	0.12%
2023/03/24	8	16.88	0	0.00	16.75	8	3,151	0.25%
2023/03/23	0	0.00	2	16.73	16.80	-2	3,174	-0.06%
2023/03/22	4	16.70	8	16.65	16.75	-4	3,112	-0.13%
2023/03/21	2	16.42	0	0.00	16.40	2	2,978	0.07%
2023/03/20	0	16.45	0	0.00	16.30	0	2,964	0.00%
2023/03/17	0	0.00	3	15.95	16.00	-3	3,067	-0.10%
2023/03/16	3	15.90	0	0.00	15.60	3	3,160	0.09%
2023/03/15	0	15.95	0	0.00	15.95	0	3,247	0.00%
2023/03/13	0	15.75	0	0.00	16.15	0	3,422	0.00%
2023/03/10	0	16.25	0	0.00	16.20	0	3,548	0.00%
2023/03/09	4	16.55	4.4	16.48	16.25	-0.4	3,776	-0.01%
2023/03/08	0	0.00	2	16.45	16.65	-2	4,324	-0.05%
2023/03/07	0	0.00	1	16.05	16.25	-1	4,887	-0.02%
2023/03/06	0	0.00	9.4	16.21	16.15	-9.4	4,887	-0.19%
2023/03/03	1	15.70	0	0.00	15.70	1	4,873	0.02%
2023/03/02	0	0.00	1	15.50	15.55	-1	4,898	-0.02%
2023/03/01	3	15.45	3	15.45	15.40	0	4,939	0.00%
2023/02/23	0	0.00	2	15.73	15.75	-2	5,145	-0.04%
2023/02/21	0	0.00	6	15.87	15.80	-6	5,679	-0.11%
2023/02/20	0	0.00	4	15.74	15.75	-4	5,705	-0.07%
2023/02/17	10	15.54	0	0.00	15.60	10	5,784	0.17%
2023/02/14	2	15.50	1.2	15.47	15.40	0.8	6,138	0.01%
2023/02/13	2	15.35	2	15.55	15.45	0	6,240	0.00%
2023/02/10	1	15.45	0	0.00	15.35	1	6,392	0.02%
2023/02/09	1	15.75	12	15.80	15.80	-11	6,609	-0.17%
2023/02/08	5	16.08	4	16.15	16.00	1	6,734	0.01%
2023/02/07	5	16.19	0	0.00	16.10	5	6,854	0.07%
2023/02/06	0	0.00	3	16.13	16.10	-3	6,981	-0.04%
2023/02/03	4	16.03	1	15.95	15.95	3	7,028	0.04%
2023/02/01	0	0.00	4	16.03	16.00	-4	7,148	-0.06%
2023/01/31	1	16.10	1	16.00	15.90	0	7,186	0.00%
2023/01/30	1	15.75	1	15.80	15.80	0	7,266	0.00%
2023/01/17	2	15.38	1	15.45	15.45	1	7,308	0.01%
2023/01/16	0	0.00	1	15.40	15.40	-1	7,369	-0.01%
2023/01/13	5	15.55	0	0.00	15.55	5	7,451	0.07%
2023/01/12	5	15.91	0	0.00	15.75	5	7,535	0.07%
2023/01/11	0	0.00	4	16.25	16.00	-4	7,635	-0.05%
2023/01/10	0	0.00	2	16.45	16.20	-2	7,729	-0.03%
2023/01/06	7	15.98	12	15.99	16.00	-5	7,981	-0.06%
2023/01/05	21	16.29	1	16.05	16.05	20	8,148	0.25%
2023/01/04	0	0.00	28	16.14	16.30	-28	8,235	-0.34%
2023/01/03	0	0.00	10	15.38	15.65	-10	8,271	-0.12%
2022/12/29	3	15.05	10	15.20	15.20	-7	8,987	-0.08%
2022/12/28	13	15.26	1	15.45	15.15	12	9,263	0.13%
2022/12/27	3	15.53	1	15.50	15.60	2	9,510	0.02%
2022/12/26	0	0.00	2	15.65	15.65	-2	9,573	-0.02%
2022/12/23	8	15.49	0	0.00	15.60	8	9,716	0.08%
2022/12/22	2	15.85	0	0.00	15.80	2	9,861	0.02%
2022/12/21	0	0.00	4	15.85	15.65	-4	10,063	-0.04%
2022/12/20	6	15.95	5	16.05	15.55	1	10,190	0.01%
2022/12/19	8	16.37	0	0.00	16.15	8	10,351	0.08%
2022/12/16	4	16.98	2	17.13	16.80	2	10,475	0.02%
2022/12/15	0	0.00	9	17.37	17.30	-9	10,510	-0.09%
2022/12/14	0	0.00	4	17.05	17.05	-4	10,550	-0.04%
2022/12/13	9	16.93	7	17.21	16.80	2	10,663	0.02%
2022/12/12	4	16.95	7	16.98	17.10	-3	10,803	-0.03%
2022/12/09	4	17.11	0	0.00	17.00	4	10,989	0.04%
2022/12/08	1	17.25	11	17.47	17.55	-10	11,410	-0.09%
2022/12/06	3	17.42	10	17.48	17.35	-7	11,945	-0.06%
2022/12/02	13	17.91	20	17.73	17.55	-7	13,007	-0.05%
2022/12/01	5	17.46	3	17.57	17.90	2	13,147	0.02%
2022/11/30	30	18.02	276	18.00	17.60	-246	13,210	-1.86%	大賣/鉅額交易
2022/11/29	262	17.35	33	17.55	17.95	229	12,869	1.78%	大買/鉅額交易
2022/11/28	0	0.00	3	16.35	16.35	-3	12,477	-0.02%
2022/11/25	2	16.75	2	16.75	16.10	0	12,727	0.00%
2022/11/24	5	16.25	2	16.20	16.25	3	13,019	0.02%
2022/11/23	3	16.30	0	0.00	16.25	3	13,628	0.02%
2022/11/22	3	16.43	0	0.00	16.35	3	13,984	0.02%
2022/11/21	4	16.78	1	17.05	16.65	3	14,630	0.02%
2022/11/18	7	16.55	7	16.67	16.80	0	15,292	0.00%
2022/11/17	30	16.37	6	16.18	16.75	24	15,498	0.15%
2022/11/16	8	15.69	0	0.00	15.60	8	15,730	0.05%
2022/11/14	0	0.00	1	16.00	16.00	-1	17,786	-0.01%
2022/11/11	0	0.00	3	16.45	15.80	-3	18,823	-0.02%
2022/11/10	2	16.23	20	16.15	16.15	-18	19,485	-0.09%
2022/11/08	0	17.20	10	17.04	16.90	-10	20,843	-0.05%
2022/11/07	2	17.08	1.1	16.97	17.05	0.9	21,285	0.00%
2022/11/04	1	16.30	4	16.42	16.65	-3	22,150	-0.01%
2022/11/03	0	0.00	1	16.00	16.10	-1	23,414	0.00%
2022/11/02	0	0.00	2	15.65	15.85	-2	25,039	-0.01%
2022/11/01	0	0.00	9	15.30	15.35	-9	25,210	-0.04%
2022/10/31	3	15.15	17	15.15	14.95	-14	25,196	-0.06%
2022/10/28	10	14.84	5	14.80	14.60	5	25,128	0.02%
2022/10/27	2	15.15	13	15.20	15.30	-11	25,078	-0.04%
2022/10/26	14	15.13	0	0.00	14.85	14	25,086	0.06%
2022/10/25	2	15.38	3	15.62	15.30	-1	25,067	0.00%
2022/10/24	0	0.00	3	15.93	15.55	-3	25,105	-0.01%
2022/10/21	12	15.55	0	0.00	15.35	12	25,090	0.05%
2022/10/20	7	15.92	0	0.00	15.85	7	25,102	0.03%
2022/10/19	8	16.27	2	16.70	16.05	6	25,048	0.02%
2022/10/18	0	0.00	41	16.42	16.45	-41	24,966	-0.16%
2022/10/17	26	15.67	0	0.00	16.30	26	24,933	0.10%
2022/10/14	15	16.38	11	16.11	16.40	4	24,863	0.02%
2022/10/13	4	15.33	21	15.94	15.20	-17	24,787	-0.07%
2022/10/12	17	16.26	26	16.44	16.40	-9	24,939	-0.04%
2022/10/11	23	16.44	0	0.00	16.10	23	24,905	0.09%
2022/10/07	103	17.35	118	17.21	17.20	-15	24,752	-0.06%	大買/大賣/
2022/10/06	13	16.82	16	17.18	16.95	-3	24,190	-0.01%
2022/10/05	23	17.10	11	17.03	16.80	12	24,097	0.05%
2022/10/04	26	17.16	2	16.75	17.15	24	23,861	0.10%
2022/09/30	5	15.80	0	0.00	16.15	5	23,964	0.02%
2022/09/29	5	16.38	10	16.25	16.10	-5	23,986	-0.02%
2022/09/28	3	15.92	23	15.65	15.40	-20	23,831	-0.08%
2022/09/27	9	16.57	2	16.75	16.90	7	23,639	0.03%
2022/09/26	3	16.42	13	16.23	16.15	-10	23,512	-0.04%
2022/09/23	12	17.28	0	0.00	17.25	12	23,324	0.05%
2022/09/22	0	0.00	33	17.53	18.05	-33	23,169	-0.14%
2022/09/21	2	17.80	4	17.96	17.85	-2	23,118	-0.01%
2022/09/20	0	0.00	1	18.10	18.10	-1	23,215	0.00%
2022/09/19	4	17.64	42	17.70	17.70	-38	23,103	-0.16%
2022/09/16	7	17.96	0	0.00	17.90	7	23,017	0.03%
2022/09/15	79	18.73	6	18.54	18.40	73	22,802	0.32%
2022/09/14	1	18.00	20	17.60	18.15	-19	22,253	-0.09%
2022/09/13	26	18.71	5	18.35	18.35	21	22,022	0.10%
2022/09/12	17	18.24	10	18.60	18.80	7	21,506	0.03%
2022/09/08	15	18.04	20	18.04	18.20	-5	20,967	-0.02%
2022/09/07	2	17.20	1	17.70	17.10	1	20,325	0.00%
2022/09/06	5	17.23	1.1	17.52	17.30	3.9	20,042	0.02%
2022/09/05	9.1	18.00	15	17.75	17.90	-5.9	19,708	-0.03%
2022/09/02	0	0.00	22	18.49	18.35	-22	19,414	-0.11%
2022/09/01	23	18.56	0	0.00	18.35	23	19,175	0.12%
2022/08/31	8	18.88	26	18.97	18.75	-18	18,890	-0.10%
2022/08/30	24	18.69	80	18.79	18.80	-56	18,502	-0.30%
2022/08/29	4	18.05	18	18.05	17.90	-14	17,902	-0.08%
2022/08/26	44.1	18.86	27	18.87	18.75	17.1	17,497	0.10%
2022/08/25	57	18.62	34.1	18.79	19.00	23	16,787	0.14%
2022/08/24	20.1	18.07	11	18.20	18.05	9.1	15,958	0.06%
2022/08/23	10	18.51	28	17.99	18.10	-18	15,485	-0.12%
2022/08/22	17	18.78	12	18.55	18.35	5	14,939	0.03%
2022/08/19	33	18.95	36	18.60	19.20	-3	14,198	-0.02%
2022/08/18	70	18.25	41.1	18.20	17.90	29	12,847	0.23%
2022/08/17	27.1	17.50	31	17.58	18.00	-4	11,773	-0.03%
2022/08/16	18	17.39	47	17.30	17.40	-29	11,146	-0.26%
2022/08/15	55	17.36	28.1	17.19	17.25	26.9	10,571	0.25%
2022/08/12	51.1	16.46	23	16.60	16.80	28.1	9,597	0.29%
2022/08/11	33	16.56	38	16.64	16.60	-5	8,985	-0.06%
2022/08/10	45	16.05	39.1	16.14	16.20	5.9	7,872	0.07%
2022/08/09	49.2	14.88	33	14.99	15.25	16.2	6,468	0.25%
2022/08/08	2	14.05	4	14.10	14.45	-2	4,750	-0.04%
2022/08/05	0	0.00	1	13.25	13.15	-1	4,426	-0.02%
2022/08/02	1	12.90	0	0.00	12.90	1	4,278	0.02%
2022/07/28	1	13.20	1	13.40	13.15	0	4,013	0.00%
2022/07/27	1	13.35	0	0.00	13.30	1	3,945	0.03%
2022/07/25	0	0.00	1	13.25	13.20	-1	3,785	-0.03%
2022/07/22	1	12.95	0	0.00	12.95	1	3,740	0.03%
2022/07/21	1	12.95	0	0.00	12.90	1	3,670	0.03%
2022/07/20	7	13.60	23	13.15	13.15	-16	3,613	-0.44%
2022/07/19	4	13.45	0	0.00	13.45	4	3,505	0.11%
2022/07/18	16	13.09	1	13.10	13.00	15	3,156	0.48%
2022/07/15	1	12.90	0	0.00	12.85	1	3,026	0.03%
2022/07/12	0	0.00	3	12.50	12.55	-3	2,860	-0.10%
2022/07/11	4	13.00	1	13.05	12.85	3	2,805	0.11%
2022/07/07	0	0.00	8	12.54	12.70	-8	2,323	-0.34%
2022/07/05	2	11.90	6	11.93	11.90	-4	2,138	-0.19%
2022/07/04	4	11.88	0	0.00	11.55	4	2,109	0.19%
2022/07/01	2	12.10	2	12.50	11.95	0	2,091	0.00%
2022/06/30	0	0.00	10	12.10	12.20	-10	2,031	-0.49%
2022/06/29	2	12.40	0	0.00	12.60	2	1,985	0.10%
2022/06/28	16	12.76	11	12.80	12.60	5	1,929	0.26%
2022/06/27	0	0.00	5	12.25	12.35	-5	1,697	-0.29%
2022/06/24	8	12.06	1	12.30	12.00	7	1,656	0.42%
2022/06/16	5	12.10	5	12.05	12.05	0	1,540	0.00%
2022/06/15	3	11.93	3	11.90	12.00	0	1,476	0.00%
2022/06/14	5	11.78	5	11.70	11.75	0	1,474	0.00%
2022/06/10	2	11.93	2	11.90	11.90	0	1,492	0.00%
2022/06/08	1	11.75	5	11.91	11.95	-4	1,458	-0.27%
2022/06/07	1	11.75	1	11.80	11.75	0	1,441	0.00%
2022/06/01	0	0.00	2	11.55	11.50	-2	1,447	-0.14%
2022/05/30	5	11.65	0	0.00	11.55	5	1,455	0.34%
2022/05/27	2	11.55	0	0.00	11.45	2	1,460	0.14%
2022/05/26	1	11.75	1	11.60	11.45	0	1,480	0.00%
2022/05/25	0	0.00	40	11.50	11.75	-40	1,385	-2.89%
2022/05/24	2	11.60	2	12.10	11.50	0	1,411	0.00%
2022/05/23	52	11.75	12	11.89	11.80	40	1,234	3.24%
2022/05/04	0	0.00	2	10.95	10.90	-2	1,745	-0.11%
2022/04/07	1	11.50	0	0.00	11.55	1	3,970	0.03%
2022/03/30	0	12.40	0	0.00	12.50	0	4,611	0.00%
2022/03/28	0	12.43	0	0.00	12.25	0	4,871	0.00%
2022/03/18	2	12.00	0	0.00	12.10	2	6,609	0.03%
2022/03/15	5	11.82	1	11.90	11.65	4	6,781	0.06%
2022/03/14	0	12.50	0	0.00	12.25	0	6,793	0.00%
2022/03/11	0	12.55	0	0.00	12.50	0	6,789	0.00%
2022/03/10	1	12.65	0	0.00	12.60	1	6,850	0.01%
2022/03/07	3	12.45	0	0.00	12.30	3	6,800	0.04%
2022/03/04	0	0.00	1	13.00	12.80	-1	6,825	-0.01%
2022/03/02	1	13.10	0	0.00	13.10	1	6,821	0.01%
2022/03/01	0	0.00	1	13.15	13.20	-1	6,807	-0.01%
2022/02/25	1	12.70	2	12.75	12.70	-1	6,775	-0.01%
2022/02/24	0	0.00	35	12.80	12.65	-35	6,763	-0.52%
2022/02/22	2	13.15	0	0.00	13.10	2	6,704	0.03%
2022/02/21	0	0.00	2	13.40	13.40	-2	6,681	-0.03%
2022/02/18	1	13.50	2	13.40	13.65	-1	6,681	-0.01%
2022/02/17	3	13.32	7	13.40	13.30	-4	6,690	-0.06%
2022/02/16	2	13.70	3	13.67	13.55	-1	6,686	-0.01%
2022/02/15	9	13.44	1	13.35	13.35	8	6,651	0.12%
2022/02/11	2	14.45	0	0.00	14.15	2	6,529	0.03%
2022/02/09	37	14.65	5	14.48	14.55	32	6,404	0.50%
2022/02/08	0	0.00	2	14.43	14.40	-2	6,300	-0.03%
2022/02/07	2	14.35	22	14.10	14.30	-20	6,246	-0.32%
2022/01/26	5	13.65	5	13.75	13.70	0	6,157	0.00%
2022/01/25	10	13.94	9	14.08	13.75	1	6,088	0.02%
2022/01/24	31	14.40	18	14.42	14.50	13	5,912	0.22%
2022/01/21	11	14.27	6	14.21	14.05	5	5,694	0.09%
2022/01/20	0	0.00	10	14.05	14.05	-10	5,589	-0.18%
2022/01/19	0	0.00	4	13.70	13.75	-4	5,592	-0.07%
2022/01/18	4	13.70	5	13.46	13.70	-1	5,533	-0.02%
2022/01/17	17	13.33	15	13.12	13.40	2	5,485	0.04%
2022/01/14	2	12.70	0	0.00	12.75	2	5,446	0.04%
2022/01/13	1	13.65	0	0.00	13.25	1	5,385	0.02%
2022/01/12	7	13.84	7	13.84	13.65	0	5,339	0.00%
2022/01/10	5	13.90	0	0.00	13.80	5	5,072	0.10%
2022/01/07	11	13.51	0	0.00	13.45	11	5,011	0.22%
2022/01/06	2	13.85	2	14.03	13.95	0	4,919	0.00%
2022/01/05	4	14.39	3	14.48	14.05	1	4,865	0.02%
2022/01/04	2	14.55	0	0.00	14.65	2	4,749	0.04%
2022/01/03	0	0.00	1.1	14.43	14.70	-1.1	4,618	-0.02%
2021/12/30	6	14.41	12	14.76	14.25	-6	4,376	-0.14%
2021/12/29	3	14.27	19	14.41	14.20	-16	3,917	-0.41%
2021/12/28	2	13.95	4	14.45	14.45	-2	3,735	-0.05%
2021/12/27	9	13.89	9.1	13.79	14.30	-0.1	3,510	0.00%
2021/12/24	1	13.05	0	0.00	13.05	1	3,305	0.03%
2021/12/23	0	0.00	5	13.45	13.25	-5	3,245	-0.15%
2021/12/22	5	13.20	3	13.13	13.15	2	3,081	0.06%
2021/12/21	6	13.05	1	13.15	13.05	5	2,971	0.17%
2021/12/17	2	13.10	5	12.84	12.80	-3	2,753	-0.11%
2021/12/16	27	14.09	124	14.08	13.70	-97	2,544	-3.81%	大賣/
2021/12/15	0	0.00	1	13.35	13.35	-1	1,685	-0.06%
2021/12/14	13	12.70	9	12.89	12.15	4	1,502	0.27%
2021/12/13	3	12.45	2	12.88	12.90	1	1,173	0.09%
2021/12/08	1	11.55	0	0.00	11.65	1	967	0.10%
2021/11/30	1	11.50	2	11.35	11.05	-1	826	-0.12%
2021/11/29	1	10.50	0	0.00	10.65	1	773	0.13%
2021/11/16	0	0.00	10	11.45	11.40	-10	680	-1.47%
2021/11/05	0	0.00	2	11.05	11.15	-2	635	-0.31%
2021/11/02	0	0.00	2	10.85	10.70	-2	645	-0.31%
2021/11/01	1	10.95	0	0.00	10.85	1	654	0.15%
2021/10/28	1	10.95	0	0.00	10.95	1	720	0.14%
2021/10/27	2	11.10	1	11.15	10.90	1	729	0.14%
2021/10/25	0	0.00	1	10.10	10.35	-1	639	-0.16%
2021/10/14	0	0.00	1	10.15	10.05	-1	913	-0.11%
2021/09/27	0	0.00	3	10.50	10.55	-3	967	-0.31%
2021/09/17	0	0.00	3	10.20	10.25	-3	1,016	-0.30%
2021/09/14	0	0.00	1	10.10	10.15	-1	1,040	-0.10%
2021/09/13	0	0.00	12	10.10	10.15	-12	1,049	-1.14%
2021/09/06	0	0.00	5	9.82	9.76	-5	1,086	-0.46%
2021/09/02	5	9.85	0	0.00	9.83	5	1,109	0.45%
2021/08/10	1	10.65	0	0.00	10.50	1	1,359	0.07%
2021/08/09	3	10.77	0	0.00	10.70	3	1,409	0.21%
2021/08/06	2	11.15	0	0.00	11.15	2	1,413	0.14%
2021/08/04	0	0.00	2	11.40	11.45	-2	1,486	-0.13%
2021/07/30	0	0.00	5	11.15	11.05	-5	1,447	-0.35%
2021/07/28	2	10.75	0	0.00	11.20	2	1,494	0.13%
2021/07/27	2	11.10	0	0.00	11.15	2	1,543	0.13%
2021/07/19	0	0.00	3	11.00	11.05	-3	1,703	-0.18%
2021/07/15	1	10.75	1	10.70	10.75	0	1,815	0.00%
2021/07/14	3	10.75	0	0.00	10.65	3	1,895	0.16%
2021/07/13	0	0.00	8	11.02	10.90	-8	1,917	-0.42%
2021/07/12	6	10.93	0	0.00	10.90	6	1,931	0.31%
2021/07/02	3	10.85	0	0.00	10.85	3	2,403	0.12%
2021/07/01	0	0.00	4	11.00	10.90	-4	2,556	-0.16%
2021/06/30	8	11.06	3	11.10	11.10	5	2,710	0.18%
2021/06/29	10	10.90	0	0.00	10.85	10	2,724	0.37%
2021/06/18	0	0.00	12	11.18	11.15	-12	2,875	-0.42%
2021/06/16	0	0.00	4.4	11.29	11.20	-4.4	3,147	-0.14%
2021/06/11	1	11.25	0	0.00	11.25	1	3,279	0.03%
2021/06/07	1	11.15	0	0.00	11.20	1	3,576	0.03%
2021/06/03	0	0.00	0.1	11.45	11.45	-0.1	3,627	0.00%
2021/06/02	1	11.45	0	0.00	11.50	1	3,624	0.03%
2021/06/01	0	0.00	2	11.55	11.65	-2	3,616	-0.06%
2021/05/26	0	0.00	10	11.10	11.15	-10	3,620	-0.28%
2021/05/25	2	11.20	0	0.00	11.10	2	3,634	0.06%
2021/05/21	0	0.00	5	10.84	10.85	-5	3,653	-0.14%
2021/05/20	5	10.65	0	0.00	10.65	5	3,682	0.14%
2021/05/19	12	11.06	4	11.03	11.00	8	3,712	0.22%
2021/05/18	0	0.00	2	10.20	10.25	-2	3,624	-0.06%
2021/05/17	1	9.32	0	0.00	9.32	1	3,610	0.03%
2021/05/14	2	10.45	2	10.95	10.35	0	3,554	0.00%
2021/05/13	2	10.30	0	0.00	10.30	2	3,548	0.06%
2021/05/12	5	10.80	0	0.00	10.60	5	3,525	0.14%
2021/05/11	1	11.50	1	11.55	11.65	0	3,483	0.00%
2021/05/10	1	12.60	0	0.00	12.45	1	3,450	0.03%
2021/05/07	10	12.58	0	0.00	12.65	10	3,452	0.29%
2021/05/06	21	12.57	0	0.00	12.40	21	3,447	0.61%
2021/05/05	0	0.00	2	12.95	12.70	-2	3,414	-0.06%
2021/05/04	4	12.48	2	13.20	12.65	2	3,398	0.06%
2021/05/03	61	14.16	4	13.60	13.60	57	3,328	1.71%
2021/04/29	9	14.83	55	14.75	14.35	-46	3,296	-1.40%
2021/04/28	0	0.00	13	14.40	14.70	-13	3,226	-0.40%
2021/04/27	2	14.38	0	0.00	14.25	2	3,138	0.06%
2021/04/26	0	0.00	8	14.23	14.15	-8	3,097	-0.26%
2021/04/22	13	14.15	0	0.00	13.65	13	3,136	0.41%
2021/04/21	71	14.25	0	0.00	14.25	71	3,095	2.29%
2021/04/20	0	0.00	68	14.35	14.35	-68	3,070	-2.21%
2021/04/19	61	14.03	1	14.05	14.00	60	3,038	1.97%
2021/04/15	0	0.00	2	13.95	13.85	-2	3,011	-0.07%
2021/04/14	3	13.43	100	13.87	13.65	-97	2,993	-3.24%
2021/04/12	10	14.45	10	14.65	14.30	0	2,987	0.00%
2021/04/09	2	14.10	0	0.00	14.10	2	2,935	0.07%
2021/04/08	7	14.90	0	0.00	14.80	7	2,828	0.25%
2021/04/07	117	14.51	12	14.63	14.85	105	2,691	3.90%	大買/鉅額交易
2021/04/06	0	0.00	4	14.13	14.25	-4	2,557	-0.16%
2021/04/01	10	13.45	5	13.68	13.80	5	2,424	0.21%
2021/03/31	0	0.00	1	13.45	13.45	-1	2,403	-0.04%
2021/03/30	0	0.00	1	13.60	13.60	-1	2,415	-0.04%
2021/03/29	38	13.43	42	13.55	13.55	-4	2,442	-0.16%
2021/03/26	3	13.40	0	0.00	13.50	3	2,410	0.12%
2021/03/22	0	0.00	4	13.99	13.95	-4	2,434	-0.16%
2021/03/19	0	0.00	1	13.60	13.55	-1	2,205	-0.05%
2021/03/18	0	0.00	4	13.75	13.50	-4	2,208	-0.18%
2021/03/17	0	0.00	2	13.55	13.55	-2	2,155	-0.09%
2021/03/16	4	13.65	4	13.53	13.40	0	2,272	0.00%
2021/03/15	0	0.00	2	13.35	13.40	-2	2,211	-0.09%
2021/03/11	2	13.33	18	13.48	13.25	-16	2,217	-0.72%
2021/03/10	0	0.00	1	13.10	13.10	-1	2,100	-0.05%
2021/03/09	1	12.40	0	0.00	12.40	1	2,173	0.05%
2021/03/03	0	0.00	4	12.70	12.85	-4	2,525	-0.16%
2021/03/02	0	0.00	1	13.15	12.90	-1	2,601	-0.04%
2021/02/25	0	0.00	45	13.16	12.95	-45	2,731	-1.65%
2021/02/23	16	12.90	0	0.00	13.05	16	2,751	0.58%
2021/02/22	43	13.06	3	13.07	13.05	40	2,755	1.45%
2021/02/19	4	13.05	1	12.90	13.15	3	2,769	0.11%
2021/02/17	0	0.00	2	12.40	12.30	-2	2,982	-0.07%
2021/02/05	1	12.00	0	0.00	12.00	1	3,067	0.03%
2021/02/04	1	11.95	0	0.00	11.95	1	3,099	0.03%
2021/02/01	1	11.80	0	0.00	11.80	1	3,268	0.03%
2021/01/29	2	12.03	0	0.00	11.95	2	3,332	0.06%
2021/01/28	1	12.15	0	0.00	12.15	1	3,355	0.03%
2021/01/26	4	12.39	2	12.65	12.30	2	3,394	0.06%
2021/01/21	6	12.23	11	12.19	12.05	-5	3,437	-0.15%
2021/01/20	1	12.65	0	0.00	12.30	1	3,483	0.03%
2021/01/19	2	13.15	0	0.00	13.05	2	3,488	0.06%
2021/01/18	2	12.80	0	0.00	13.20	2	3,513	0.06%
2021/01/15	0	0.00	1	13.05	13.15	-1	3,442	-0.03%
2021/01/14	1	13.00	1	12.95	13.05	0	3,481	0.00%
2021/01/13	1	12.70	1	12.70	12.80	0	3,536	0.00%
2021/01/12	2	12.48	0	0.00	12.40	2	3,559	0.06%
2021/01/08	5	12.98	0	0.00	12.95	5	3,568	0.14%
2021/01/06	4	13.33	0	0.00	13.25	4	3,626	0.11%
2021/01/05	1	13.85	1	13.90	13.85	0	3,627	0.00%
2021/01/04	1	13.70	0	0.00	13.70	1	3,661	0.03%
2020/12/31	3	13.60	30	13.68	13.55	-27	3,679	-0.73%
2020/12/29	17	13.65	0	0.00	13.55	17	3,796	0.45%
2020/12/28	11	13.60	1	13.55	13.55	10	3,801	0.26%
2020/12/25	11	13.85	2	13.85	13.65	9	3,813	0.24%
2020/12/24	1	13.70	14	13.75	13.75	-13	3,869	-0.34%
2020/12/23	1	13.15	0	0.00	13.15	1	3,922	0.03%
2020/12/21	2	13.45	1	13.45	13.35	1	4,153	0.02%
2020/12/14	2	13.60	0	0.00	13.75	2	4,894	0.04%
2020/12/11	4	13.65	37	13.70	13.60	-33	5,069	-0.65%
2020/12/10	7	13.95	0	0.00	14.00	7	5,190	0.13%
2020/12/09	1	14.80	0	0.00	14.75	1	5,560	0.02%
2020/12/08	2	14.80	0	0.00	14.75	2	6,079	0.03%
2020/12/07	2	14.65	1	14.55	14.65	1	6,217	0.02%
2020/12/04	2	14.83	0	0.00	14.90	2	6,289	0.03%
2020/12/03	5	15.00	0	0.00	14.85	5	6,339	0.08%
2020/12/02	7	15.72	0	15.50	15.45	7	6,388	0.11%
2020/12/01	0	0.00	6	15.39	15.60	-6	6,402	-0.09%
2020/11/30	4	15.30	2	15.25	15.15	2	6,585	0.03%
2020/11/26	2	15.10	0	0.00	14.95	2	6,629	0.03%
2020/11/25	0	0.00	5	14.70	14.85	-5	6,598	-0.08%
2020/11/24	1	14.80	1	14.90	14.65	0	6,630	0.00%
2020/11/20	1	14.45	0	0.00	14.45	1	6,663	0.02%
2020/11/18	0	0.00	3	14.45	14.40	-3	7,462	-0.04%
2020/11/17	2	14.78	0	0.00	14.55	2	7,505	0.03%
2020/11/16	7	15.21	0	0.00	15.20	7	7,538	0.09%
2020/11/12	0	0.00	2	14.70	14.60	-2	7,469	-0.03%
2020/11/10	2	14.35	0	0.00	14.30	2	7,438	0.03%
2020/11/09	0	0.00	3	14.68	14.60	-3	7,447	-0.04%
2020/11/06	33	14.50	2	14.50	14.40	31	7,479	0.41%
2020/11/04	0	0.00	2	13.85	13.95	-2	7,858	-0.03%
2020/11/03	5	13.80	6	13.87	13.85	-1	7,897	-0.01%
2020/10/30	0	0.00	31	13.68	13.45	-31	7,943	-0.39%
2020/10/29	5	13.70	0	0.00	13.75	5	7,959	0.06%
2020/10/28	2	14.15	10	14.55	14.05	-8	7,999	-0.10%
2020/10/27	5	14.30	15	14.55	14.55	-10	7,962	-0.13%
2020/10/21	0	0.00	13	14.55	14.55	-13	7,973	-0.16%
2020/10/20	0	0.00	35	14.30	14.15	-35	8,048	-0.43%
2020/10/14	0	0.00	5	14.05	14.30	-5	8,062	-0.06%
2020/10/13	26	13.73	0	0.00	13.85	26	8,048	0.32%
2020/10/12	16	14.03	10	13.95	13.95	6	7,997	0.08%
2020/10/08	1	14.65	0	0.00	14.50	1	7,952	0.01%
2020/10/07	10	14.70	11	14.77	14.70	-1	7,945	-0.01%
2020/10/05	10	13.95	1	14.15	14.10	9	8,004	0.11%
2020/09/30	0	0.00	18	13.82	14.00	-18	8,007	-0.22%
2020/09/29	17	14.05	9	13.80	13.80	8	8,020	0.10%
2020/09/28	20	13.98	15	14.10	14.40	5	7,995	0.06%
2020/09/25	18	13.86	49	14.23	13.70	-31	7,999	-0.39%
2020/09/24	27	14.80	12	14.72	14.55	15	7,937	0.19%
2020/09/23	10	15.48	3	16.33	15.30	7	7,944	0.09%
2020/09/22	18	15.08	19	15.31	15.90	-1	7,873	-0.01%
2020/09/21	18	15.45	8	15.51	15.35	10	7,683	0.13%
2020/09/18	2	15.75	4	15.80	15.70	-2	7,614	-0.03%
2020/09/17	6.4	15.96	9	16.09	16.00	-2.6	7,600	-0.03%
2020/09/16	32	15.90	14	15.90	15.80	18	7,506	0.24%
2020/09/15	40	15.77	33	15.67	15.50	7	7,325	0.10%
2020/09/14	17	16.07	52	16.15	16.00	-35	7,168	-0.49%
2020/09/11	36	15.72	68	15.63	15.70	-32	6,678	-0.48%
2020/09/10	41	14.81	24	14.73	14.75	17	6,137	0.28%
2020/09/09	25	14.81	25	14.66	14.65	0	5,992	0.00%
2020/09/08	17	14.39	30	14.45	14.20	-13	5,878	-0.22%
2020/09/07	16	14.75	5	15.31	14.70	11	5,803	0.19%
2020/09/04	5	15.15	5	15.13	15.20	0	5,654	0.00%
2020/09/03	21	14.94	12	15.11	15.30	9	5,536	0.16%
2020/09/02	6	14.25	12	14.04	14.00	-6	5,230	-0.11%
2020/08/31	5	13.50	6	13.62	13.50	-1	5,105	-0.02%
2020/08/28	4	13.25	0	0.00	13.50	4	5,051	0.08%
2020/08/27	7	13.36	0	0.00	13.35	7	4,960	0.14%
2020/08/26	1	13.60	0	0.00	13.55	1	4,877	0.02%
2020/08/25	55	13.77	27	13.64	13.55	28	4,786	0.58%
2020/08/24	14	13.32	7	13.74	14.00	7	4,271	0.16%
2020/08/21	5	12.50	9	12.15	12.75	-4	3,938	-0.10%
2020/08/20	31	11.80	22	12.03	11.85	9	3,846	0.23%
2020/08/19	31	12.75	18	12.68	12.70	13	3,722	0.35%
2020/08/18	16	12.92	10	12.95	12.95	6	3,638	0.16%
2020/08/14	0	0.00	6	12.25	12.20	-6	3,425	-0.18%
2020/08/13	11	12.42	5	12.45	12.15	6	3,386	0.18%
2020/08/12	16	12.31	2	12.40	12.45	14	3,329	0.42%
2020/08/11	5	12.70	20	12.53	12.35	-15	3,244	-0.46%
2020/08/10	5	12.78	5	12.26	12.80	0	3,053	0.00%
2020/08/07	2	11.80	1	11.80	11.65	1	2,767	0.04%
2020/08/06	0	0.00	10	11.93	11.65	-10	2,715	-0.37%
2020/08/04	6	11.51	0	0.00	11.70	6	2,648	0.23%
2020/08/03	5	11.20	11	11.50	11.50	-6	2,610	-0.23%
2020/07/31	5	11.20	0	0.00	11.05	5	2,538	0.20%
2020/07/29	20	10.55	5	10.80	10.60	15	2,498	0.60%
2020/07/28	64	10.66	57	10.55	10.30	7	2,490	0.28%
2020/07/27	5	11.05	2	11.30	10.90	3	2,551	0.12%
2020/07/24	3	11.40	0	0.00	11.20	3	2,488	0.12%
2020/07/21	1	11.15	7	11.05	10.90	-6	2,279	-0.26%
2020/07/20	5	10.60	0	0.00	10.85	5	2,198	0.23%
2020/07/15	2	10.60	5	10.70	10.55	-3	2,120	-0.14%
2020/07/14	40	10.83	20	10.70	10.80	20	2,099	0.95%
2020/07/13	0	0.00	2	11.20	11.10	-2	2,073	-0.10%
2020/07/10	5	10.55	1	10.75	10.65	4	2,025	0.20%
2020/07/09	1	10.70	0	0.00	10.50	1	1,967	0.05%
2020/07/07	0	0.00	2	11.20	10.65	-2	1,875	-0.11%
2020/07/03	1	10.85	12	10.60	10.65	-11	1,747	-0.63%
2020/07/02	16	10.35	8	10.63	10.35	8	1,642	0.49%
2020/07/01	4	10.20	2	10.65	10.65	2	1,499	0.13%
2020/06/30	0	0.00	4	9.61	9.70	-4	1,244	-0.32%
2020/06/29	3	9.32	0	0.00	9.41	3	1,200	0.25%
2020/06/24	0	0.00	29	9.50	9.54	-29	1,181	-2.45%
2020/06/23	20	9.19	0	0.00	9.10	20	1,095	1.83%
2020/06/22	2	9.30	7	9.49	9.30	-5	1,078	-0.46%
2020/06/19	4	9.25	2	9.42	9.22	2	1,063	0.19%
2020/06/18	4	9.14	6	9.28	9.20	-2	1,046	-0.19%
2020/06/17	5	9.05	0	0.00	9.02	5	1,025	0.49%
2020/06/16	0	0.00	2	9.02	9.00	-2	1,038	-0.19%
2020/06/10	2	9.15	0	0.00	9.11	2	1,032	0.19%
2020/05/04	0	0.00	2	8.48	8.60	-2	933	-0.21%
2020/04/30	13	8.81	0	0.00	8.76	13	923	1.41%
2020/04/16	0	0.00	1	8.10	8.10	-1	824	-0.12%
2020/04/15	3	8.27	2	8.09	8.07	1	811	0.12%
2020/03/23	0	5.82	0	0.00	5.82	0	852	0.00%
2020/03/13	0	0.00	5	7.20	7.20	-5	1,022	-0.49%
2020/03/06	2	8.96	0	0.00	8.93	2	940	0.21%
2020/02/24	1	9.15	0	0.00	9.09	1	923	0.11%
2020/02/20	1	9.22	0	0.00	9.26	1	927	0.11%
2020/02/11	5	9.20	0	0.00	9.20	5	977	0.51%
2020/01/30	1	9.75	3	9.78	9.25	-2	987	-0.20%
2020/01/17	1	10.30	0	0.00	10.30	1	962	0.10%
2020/01/16	1	10.30	0	0.00	10.30	1	966	0.10%
2020/01/14	0	0.00	1.1	10.34	10.30	-1.1	977	-0.11%
2019/12/18	1	11.15	0	0.00	11.05	1	1,462	0.07%
2019/12/17	0	0.00	1	11.35	11.35	-1	1,337	-0.07%
2019/12/16	1	10.95	12	10.88	11.00	-11	1,253	-0.88%
2019/12/13	6	10.60	0	0.00	10.60	6	1,130	0.53%
2019/12/10	0	0.00	3	10.35	10.40	-3	1,125	-0.27%
2019/12/02	1	10.10	0	0.00	10.10	1	1,198	0.08%
2019/11/27	1	10.30	0	0.00	10.25	1	1,226	0.08%
2019/11/25	3	10.20	0	0.00	10.30	3	1,248	0.24%
2019/11/08	1	10.35	0	0.00	10.35	1	1,249	0.08%
2019/11/06	1	10.55	0	0.00	10.55	1	1,252	0.08%
2019/11/05	1	10.55	0	0.00	10.55	1	1,246	0.08%
2019/10/31	1	10.55	0	0.00	10.50	1	1,257	0.08%
2019/10/18	0	0.00	1	11.10	10.95	-1	1,541	-0.06%
2019/10/17	1	11.25	3	11.08	11.05	-2	1,531	-0.13%
2019/10/16	0	0.00	10	11.00	11.15	-10	1,490	-0.67%
2019/10/15	1	11.05	1	11.00	10.95	0	1,477	0.00%
2019/10/14	1	11.25	0	0.00	11.10	1	1,454	0.07%
2019/10/03	3	11.13	2	10.95	11.10	1	1,300	0.08%
2019/10/02	1	10.60	1	10.80	10.60	0	1,158	0.00%
2019/10/01	4	10.68	41	10.72	10.70	-37	1,150	-3.22%
2019/09/23	1	10.25	1	10.25	10.25	0	1,046	0.00%
2019/09/20	5	10.25	0	0.00	10.25	5	1,049	0.48%
2019/09/19	29	10.26	13	10.37	10.20	16	1,052	1.52%
2019/09/09	15	10.85	0	0.00	10.80	15	1,006	1.49%
2019/09/06	10	11.05	0	0.00	10.90	10	1,003	1.00%
2019/09/03	0	0.00	5	10.80	10.70	-5	985	-0.51%
2019/08/29	5	10.55	0	0.00	10.80	5	984	0.51%
2019/08/28	0	0.00	1	10.40	10.30	-1	969	-0.10%
2019/08/27	0	0.00	1	10.35	10.30	-1	978	-0.10%
2019/08/26	2	10.20	0	0.00	10.20	2	1,003	0.20%
2019/08/16	0	0.00	1	10.35	10.25	-1	1,059	-0.09%
2019/08/12	3	10.25	0	0.00	10.25	3	1,296	0.23%
2019/08/08	1	10.50	1	10.40	10.35	0	1,375	0.00%
2019/07/31	2	11.08	2	11.08	11.05	0	2,140	0.00%
2019/07/29	0	0.00	1	11.40	11.30	-1	2,212	-0.05%
2019/07/26	1	11.30	0	0.00	11.15	1	2,219	0.05%
2019/07/25	2	11.58	2	11.63	11.55	0	2,216	0.00%
2019/07/24	5	11.30	8	11.12	11.20	-3	2,109	-0.14%
2019/07/23	3	10.70	0	0.00	10.65	3	2,026	0.15%
2019/07/12	0	0.00	2	10.65	10.65	-2	2,121	-0.09%
2019/07/11	0	0.00	1	10.65	10.60	-1	2,243	-0.04%
2019/07/10	1	10.50	0	0.00	10.55	1	2,330	0.04%
2019/07/05	0	0.00	1	10.45	10.50	-1	2,379	-0.04%
2019/07/01	0	0.00	1	10.35	10.35	-1	2,440	-0.04%
2019/06/26	2	10.10	0	0.00	10.10	2	2,577	0.08%
2019/06/25	0	0.00	1	10.30	10.15	-1	2,609	-0.04%
2019/06/24	1	10.20	0	0.00	10.20	1	2,793	0.04%
2019/06/21	1	10.35	1	10.55	10.30	0	2,819	0.00%
2019/06/19	0	0.00	1	10.45	10.35	-1	2,834	-0.04%
2019/06/11	1	10.20	0	0.00	10.25	1	2,932	0.03%
2019/06/10	1	10.30	0	0.00	10.20	1	2,937	0.03%
2019/06/05	2	10.60	0	0.00	10.65	2	2,951	0.07%
2019/05/30	0	0.00	2	10.50	10.40	-2	3,014	-0.07%
2019/05/29	1	10.25	0	0.00	10.35	1	2,997	0.03%
2019/05/27	1	10.40	0	0.00	10.40	1	2,977	0.03%
2019/05/17	0	0.00	1	10.70	10.80	-1	2,839	-0.04%
2019/05/16	1	11.90	3	11.93	11.60	-2	2,704	-0.07%
2019/05/13	4	12.18	5	12.65	12.15	-1	2,484	-0.04%
2019/05/10	0	0.00	11	12.00	12.55	-11	2,237	-0.49%
2019/05/09	10	11.70	0	0.00	11.45	10	1,951	0.51%
2019/05/08	0	0.00	10	12.10	12.10	-10	1,883	-0.53%
2019/05/02	10	11.30	10	11.20	11.40	0	1,698	0.00%
2019/04/29	0	0.00	2	10.80	10.70	-2	1,679	-0.12%
2019/04/25	0	0.00	1	11.40	11.30	-1	1,638	-0.06%
2019/04/24	0	0.00	5	11.35	11.30	-5	1,636	-0.31%
2019/04/23	0.4	11.30	1	11.40	11.30	-0.6	1,628	-0.04%
2019/04/22	6	11.41	0	0.00	11.45	6	1,618	0.37%
2019/04/19	1	11.15	0	0.00	11.05	1	1,578	0.06%
2019/04/18	0	0.00	4	11.20	11.15	-4	1,571	-0.25%
2019/04/17	8	11.94	2	11.58	11.55	6	1,528	0.39%
2019/04/02	0	0.00	2	11.20	11.05	-2	1,188	-0.17%
2019/04/01	2	11.20	0	0.00	11.20	2	1,162	0.17%
2019/03/29	0	0.00	1	10.95	11.00	-1	1,090	-0.09%
2019/03/28	0	0.00	10	10.67	10.45	-10	1,035	-0.97%
2019/03/27	1	10.60	1	10.95	10.60	0	1,000	0.00%
2019/03/26	0	10.45	1	10.45	10.55	-1	812	-0.12%
2019/03/22	0	0.00	3	10.10	10.05	-3	769	-0.39%
2019/03/21	1	10.20	4	10.34	10.20	-3	759	-0.40%
2019/03/20	3	10.01	0	0.00	10.20	3	701	0.43%
2019/03/13	1	10.10	0	0.00	10.15	1	694	0.14%
2019/03/11	0	10.35	1	10.45	10.45	-1	750	-0.13%
2019/03/08	0	0.00	2	9.99	10.30	-2	767	-0.26%
2019/03/07	2	9.90	0	0.00	9.90	2	746	0.27%
2019/03/06	5	10.00	1	10.10	9.97	4	745	0.54%
2019/03/05	1	9.94	1	10.10	10.10	0	709	0.00%
2019/02/26	2	9.72	0	0.00	9.71	2	774	0.26%
2019/02/22	0	0.00	2	9.80	9.78	-2	784	-0.26%
2019/02/21	2	9.72	0	0.00	9.81	2	786	0.25%
2019/02/19	0	0.00	12	9.84	9.86	-12	777	-1.54%
2019/02/18	0	0.00	5	9.78	9.88	-5	779	-0.64%
2019/02/13	10	9.60	0	0.00	9.73	10	758	1.32%
2019/02/12	0	0.00	10	9.45	9.47	-10	743	-1.34%
2019/01/25	0	0.00	1	9.52	9.44	-1	742	-0.13%
2019/01/22	1	9.57	0	0.00	9.50	1	740	0.14%
2019/01/21	0	0.00	1	9.84	9.77	-1	734	-0.14%
2019/01/14	0	0.00	1	9.23	9.17	-1	690	-0.14%
2019/01/10	2	9.39	2	9.50	9.31	0	692	0.00%
2019/01/09	1	9.22	20	9.27	9.35	-19	682	-2.78%
2019/01/08	0	0.00	5	9.23	9.18	-5	678	-0.74%
2019/01/07	5	9.40	0	0.00	9.29	5	682	0.73%
2018/12/28	1	9.34	0	0.00	9.41	1	713	0.14%
2018/12/27	1	9.40	2	9.54	9.40	-1	706	-0.14%
2018/12/25	1	9.12	0	0.00	9.11	1	704	0.14%
2018/12/24	5	9.25	0	0.00	9.35	5	721	0.69%
2018/12/22	1	9.23	0	0.00	9.29	1	736	0.14%
2018/12/14	3	9.89	1	10.05	9.89	2	758	0.26%
2018/12/11	1	9.92	0	0.00	9.92	1	767	0.13%
2018/12/10	0	0.00	0.3	9.80	9.80	-0.3	759	-0.04%
2018/12/04	3	10.18	1	10.20	9.91	2	796	0.25%
2018/12/03	3	9.84	2	9.77	9.73	1	727	0.14%
2018/11/26	1	9.74	0	0.00	9.52	1	759	0.13%
2018/11/23	10	9.80	3	9.70	9.47	7	730	0.96%
2018/11/22	3	9.35	2	8.94	9.35	1	664	0.15%
2018/11/15	0	0.00	3	8.84	8.70	-3	692	-0.43%
2018/10/30	1	8.22	0	0.00	8.14	1	773	0.13%
2018/10/24	3	8.65	0	0.00	8.57	3	780	0.38%
2018/10/23	1	8.87	1	8.70	8.66	0	782	0.00%
2018/10/19	1	8.80	0	0.00	8.82	1	791	0.13%
2018/10/15	0	0.00	2	8.65	8.77	-2	799	-0.25%
2018/10/12	2	8.35	0	0.00	8.45	2	802	0.25%
2018/10/11	0	0.00	2	8.32	8.30	-2	800	-0.25%
2018/10/03	0	0.00	2	10.20	10.10	-2	784	-0.25%
2018/09/13	0	0.00	2	10.20	10.15	-2	1,358	-0.15%
2018/09/12	0	0.00	1	10.50	10.50	-1	1,359	-0.07%
2018/09/05	0	0.00	1	10.25	10.10	-1	1,625	-0.06%
2018/09/04	1	10.10	0	0.00	10.10	1	1,698	0.06%
2018/08/27	0	0.00	4	9.79	9.89	-4	1,699	-0.24%
2018/08/21	4	9.36	3	9.33	9.29	1	1,690	0.06%
2018/08/14	3	8.97	0	0.00	9.03	3	1,671	0.18%
2018/08/09	0	0.00	1	9.61	9.51	-1	1,659	-0.06%
2018/07/30	1	9.50	5	9.49	9.46	-4	1,614	-0.25%
2018/07/23	0	0.00	3	9.25	9.35	-3	1,580	-0.19%
2018/07/18	2	9.45	0	0.00	9.38	2	1,568	0.13%
2018/07/16	3	9.47	2	9.69	9.65	1	1,555	0.06%
2018/07/10	3	9.36	7	9.32	9.38	-4	1,522	-0.26%
2018/07/06	3	10.17	2	10.30	10.15	1	1,430	0.07%
2018/07/05	3	10.25	2	10.55	10.10	1	1,375	0.07%
2018/07/04	2	10.63	0	0.00	10.45	2	1,354	0.15%
2018/07/03	1	10.70	0	0.00	10.70	1	1,330	0.08%
2018/06/29	0	0.00	2	10.95	11.15	-2	1,174	-0.17%
2018/06/28	1	10.50	0	0.00	10.30	1	1,057	0.09%
2018/06/27	1	10.70	1	10.75	10.75	0	1,046	0.00%
2018/06/26	0	0.00	1	11.30	11.05	-1	969	-0.10%
2018/06/20	0	0.00	1	10.70	10.60	-1	817	-0.12%
2018/06/19	0	0.00	5	10.94	10.80	-5	764	-0.65%
2018/06/15	1	10.05	2	10.00	10.80	-1	623	-0.16%
2018/06/13	5	9.92	0	0.00	9.97	5	515	0.97%
2018/06/12	1	10.10	0	0.00	10.05	1	478	0.21%
2018/06/11	0	0.00	5	9.63	9.63	-5	376	-1.33%
2018/06/01	0	0.00	3	8.61	8.70	-3	313	-0.96%
2018/05/30	0	0.00	4	8.38	8.30	-4	289	-1.38%
2018/05/15	1	8.00	0	0.00	8.00	1	265	0.38%
2018/04/26	3	8.22	0	0.00	8.19	3	329	0.91%
2018/03/31	0	8.90	0	0.00	8.82	0	506	0.00%
2018/03/06	0	0.00	3	9.22	9.25	-3	521	-0.58%
2018/03/05	0	0.00	1	9.26	9.20	-1	560	-0.18%
2018/01/22	1	9.99	1	9.95	9.93	0	634	0.00%
2018/01/18	3	9.97	3	10.30	10.15	0	619	0.00%