訊舟 (3047)-高橋券商分點個股進出

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
14.15
漲跌
▼0.40
漲幅
-2.75%
成交量
2,139張
產業
上市通信網路類股▼1.23%
199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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/17	0	0.00	3	14.45	14.45	-3	7,597	-0.04%
2024/04/16	0	0.00	1	14.30	14.25	-1	7,605	-0.01%
2024/04/15	0	0.00	1	14.90	14.85	-1	7,644	-0.01%
2024/04/12	1	15.20	0	0.00	15.20	1	7,679	0.01%
2024/04/10	1	15.55	0	0.00	15.45	1	7,753	0.01%
2024/04/03	0	0.00	3	15.15	15.10	-3	7,819	-0.04%
2024/04/02	0	0.00	12	15.39	15.25	-12	7,829	-0.15%
2024/03/28	1	15.20	1	15.30	15.15	0	8,060	0.00%
2024/03/26	1	15.40	0	0.00	15.10	1	8,119	0.01%
2024/03/25	0	0.00	2	15.43	15.45	-2	8,258	-0.02%
2024/03/22	7	15.25	0	0.00	15.35	7	8,308	0.08%
2024/03/21	4	15.06	2	15.05	15.10	2	8,610	0.02%
2024/03/20	1	15.05	3	14.95	14.95	-2	8,683	-0.02%
2024/03/19	2	15.30	11	15.10	15.05	-9	8,729	-0.10%
2024/03/18	1	15.10	2	15.28	15.30	-1	8,965	-0.01%
2024/03/15	2	15.50	0	0.00	15.20	2	8,955	0.02%
2024/03/14	15	15.66	1	15.60	15.60	14	8,945	0.16%
2024/03/13	16	16.02	0	0.00	15.85	16	8,933	0.18%
2024/03/12	1	16.35	1	16.45	16.50	0	8,888	0.00%
2024/03/11	3	16.35	0	0.00	16.40	3	8,891	0.03%
2024/03/08	9	16.57	10	16.60	16.25	-1	8,909	-0.01%
2024/03/07	6	17.13	1	16.85	16.85	5	8,900	0.06%
2024/03/06	0	0.00	2	17.80	17.75	-2	8,785	-0.02%
2024/03/05	9	17.78	2	17.65	17.85	7	8,809	0.08%
2024/03/04	13	18.46	0	0.00	18.15	13	9,005	0.14%
2024/03/01	4	18.03	75	18.09	17.90	-71	8,904	-0.80%
2024/02/29	9	18.30	13	18.29	18.25	-4	8,866	-0.05%
2024/02/27	7	18.44	9	18.30	18.20	-2	8,961	-0.02%
2024/02/26	78	18.86	12	18.91	18.80	66	8,941	0.74%
2024/02/23	31	19.26	25	19.16	18.50	6	9,062	0.07%
2024/02/22	34	19.30	19	19.27	19.10	15	8,864	0.17%
2024/02/21	70	19.53	37	19.59	19.25	33	8,536	0.39%
2024/02/20	32	19.05	50	19.53	19.90	-18	7,302	-0.25%
2024/02/19	14	18.27	16	18.18	18.10	-2	6,607	-0.03%
2024/02/16	25	17.47	16	17.33	17.40	9	6,285	0.14%
2024/02/15	5	16.75	3	16.70	16.85	2	5,941	0.03%
2024/02/05	1	16.40	5	16.37	16.50	-4	5,857	-0.07%
2024/02/02	5	16.70	9	16.76	16.85	-4	5,792	-0.07%
2024/02/01	9	16.60	5	16.65	16.60	4	5,570	0.07%
2024/01/31	0	0.00	1	16.35	16.35	-1	5,496	-0.02%
2024/01/30	1	16.25	0	0.00	16.30	1	5,467	0.02%
2024/01/29	4	16.60	11	16.78	16.55	-7	5,411	-0.13%
2024/01/26	1	16.35	15	16.20	16.10	-14	5,176	-0.27%
2024/01/25	12	16.68	8	16.83	16.45	4	5,123	0.08%
2024/01/24	16	16.73	17	16.73	16.55	-1	4,771	-0.02%
2024/01/22	5	15.85	1	15.90	15.80	4	4,304	0.09%
2024/01/18	0	0.00	1	15.35	15.40	-1	4,261	-0.02%
2024/01/15	10	15.50	0	0.00	15.55	10	4,244	0.24%
2024/01/12	1	15.20	0	0.00	15.20	1	4,233	0.02%
2024/01/10	0	0.00	5	15.30	15.30	-5	4,217	-0.12%
2024/01/09	0	0.00	4	15.55	15.50	-4	4,202	-0.10%
2024/01/08	0	0.00	1	16.20	16.10	-1	4,124	-0.02%
2024/01/05	0	0.00	10	16.15	16.20	-10	4,068	-0.25%
2024/01/03	10	16.45	0	0.00	16.30	10	3,996	0.25%
2024/01/02	1	16.30	0	0.00	16.35	1	3,970	0.03%
2023/12/28	0	0.00	3	16.10	16.00	-3	3,889	-0.08%
2023/12/25	2	16.43	1	16.35	16.35	1	3,753	0.03%
2023/12/22	0	0.00	10	16.25	16.10	-10	3,607	-0.28%
2023/12/21	10	16.20	0	0.00	16.00	10	3,578	0.28%
2023/12/20	5	16.45	3	16.58	16.40	2	3,527	0.06%
2023/12/19	1	15.85	3	15.90	15.80	-2	3,366	-0.06%
2023/12/18	11	16.75	82	16.50	16.20	-71	3,315	-2.14%
2023/12/15	0	0.00	2	15.70	16.15	-2	2,985	-0.07%
2023/12/13	106	16.22	10	16.30	16.10	96	2,837	3.38%	大買/
2023/12/06	0	0.00	5	16.12	16.00	-5	2,637	-0.19%
2023/12/05	0	0.00	16	16.19	16.10	-16	2,617	-0.61%
2023/12/04	2	16.30	2	16.10	16.05	0	2,561	0.00%
2023/12/01	4	15.89	12	15.85	15.90	-8	2,479	-0.32%
2023/11/30	2	15.75	1	15.80	15.80	1	2,451	0.04%
2023/11/29	45	15.83	18	15.72	16.10	27	2,382	1.13%
2023/11/28	2	15.05	12	14.97	15.10	-10	2,072	-0.48%
2023/11/27	1	15.20	0	0.00	15.00	1	2,028	0.05%
2023/11/24	10	15.35	15	15.29	15.35	-5	1,987	-0.25%
2023/11/22	51	16.23	16	15.96	15.80	35	1,624	2.15%
2023/11/21	19	16.02	28	15.79	16.05	-9	1,369	-0.66%
2023/11/17	15	14.12	10	14.20	14.25	5	1,009	0.50%
2023/11/14	0	0.00	1	13.10	13.20	-1	952	-0.11%
2023/11/13	3	12.90	1	13.05	13.05	2	966	0.21%
2023/11/10	2	13.20	0	0.00	13.20	2	947	0.21%
2023/11/08	1	13.60	1	13.60	13.55	0	969	0.00%
2023/11/07	1	13.65	1	13.55	13.55	0	991	0.00%
2023/11/03	1	13.40	0	0.00	13.40	1	1,099	0.09%
2023/11/01	2	13.30	0	0.00	13.30	2	1,144	0.17%
2023/10/26	2	13.75	0	0.00	13.75	2	1,384	0.14%
2023/10/11	1	14.00	1	13.65	13.55	0	1,780	0.00%
2023/10/03	0	0.00	20	14.05	14.00	-20	1,953	-1.02%
2023/10/02	0	0.00	1	14.00	14.05	-1	2,062	-0.05%
2023/09/19	5	14.55	0	0.00	14.50	5	2,348	0.21%
2023/09/15	6	14.47	1	14.45	14.40	5	2,394	0.21%
2023/09/14	0	0.00	1	14.55	14.60	-1	2,376	-0.04%
2023/09/13	2	14.45	1	14.50	14.35	1	2,372	0.04%
2023/09/12	1	14.45	1	14.75	14.55	0	2,363	0.00%
2023/09/11	1	15.45	0	0.00	15.45	1	2,338	0.04%
2023/08/29	20	15.70	20	15.55	15.55	0	2,901	0.00%
2023/08/28	0	0.00	7	16.05	15.70	-7	2,925	-0.24%
2023/08/25	20	16.00	0	0.00	15.95	20	2,931	0.68%
2023/08/24	1	16.05	1	15.95	15.80	0	2,929	0.00%
2023/08/23	1	15.80	0	0.00	15.80	1	2,926	0.03%
2023/08/16	0	0.00	4	14.70	14.75	-4	2,958	-0.14%
2023/08/14	3	14.83	0	0.00	14.65	3	2,970	0.10%
2023/08/11	1	15.20	0	0.00	15.00	1	2,953	0.03%
2023/08/10	4	15.25	0	0.00	15.25	4	2,943	0.14%
2023/08/09	4	15.90	0	0.00	15.90	4	2,895	0.14%
2023/08/07	2	16.45	1	16.50	16.55	1	2,897	0.03%
2023/08/04	0	0.00	1	16.60	16.60	-1	2,900	-0.03%
2023/08/02	0	0.00	2	16.90	16.30	-2	2,923	-0.07%
2023/07/31	7	16.81	1	16.80	16.65	6	2,855	0.21%
2023/07/25	0	0.00	4	16.20	16.20	-4	2,767	-0.14%
2023/07/21	0	0.00	10	16.15	16.10	-10	2,745	-0.36%
2023/07/18	0	0.00	5	16.50	16.50	-5	2,868	-0.17%
2023/07/17	0	0.00	3	16.80	16.80	-3	2,918	-0.10%
2023/07/14	0	0.00	5	16.38	16.40	-5	3,090	-0.16%
2023/07/12	5	16.25	0	0.00	16.00	5	3,158	0.16%
2023/07/11	0	0.00	26	16.25	16.25	-26	3,194	-0.81%
2023/07/10	26	16.40	46	16.58	16.40	-20	3,194	-0.63%
2023/07/07	15	16.65	10	16.69	16.55	5	3,149	0.16%
2023/07/05	21	16.47	25	16.54	16.25	-4	3,069	-0.13%
2023/07/04	5	16.45	6	16.38	16.40	-1	3,029	-0.03%
2023/07/03	1	16.00	4	16.18	16.20	-3	2,994	-0.10%
2023/06/28	14	15.81	2	15.70	15.60	12	3,090	0.39%
2023/06/27	4	15.49	2	15.60	15.35	2	3,317	0.06%
2023/06/20	0	0.00	1	16.00	15.95	-1	3,727	-0.03%
2023/06/19	2	15.93	0	0.00	16.05	2	3,912	0.05%
2023/06/16	7	16.00	3	16.00	15.95	4	3,951	0.10%
2023/06/15	1	15.95	1	16.00	16.00	0	3,961	0.00%
2023/06/12	5	16.02	11	16.00	16.15	-6	3,981	-0.15%
2023/06/07	1	16.40	3	16.38	16.35	-2	3,989	-0.05%
2023/06/06	7	16.39	12	16.43	16.50	-5	4,048	-0.12%
2023/06/05	5	16.13	6	16.18	16.15	-1	3,956	-0.03%
2023/06/02	30	16.36	8	16.34	16.35	22	3,966	0.55%
2023/06/01	1	15.45	0	0.00	15.75	1	3,838	0.03%
2023/05/31	0	0.00	1	15.45	15.45	-1	3,839	-0.03%
2023/05/30	0	0.00	6	15.30	15.30	-6	3,831	-0.16%
2023/05/29	1	15.15	0	0.00	15.25	1	3,832	0.03%
2023/05/26	7	15.09	6	15.00	15.00	1	3,838	0.03%
2023/05/25	1	15.25	0	0.00	15.15	1	3,837	0.03%
2023/05/24	3	15.30	0	0.00	15.35	3	3,836	0.08%
2023/05/23	0	0.00	2	15.35	15.35	-2	3,858	-0.05%
2023/05/18	4	15.30	0	0.00	15.25	4	3,902	0.10%
2023/05/17	3	15.18	0	0.00	15.15	3	3,905	0.08%
2023/05/10	4	15.30	9	15.36	15.40	-5	3,963	-0.13%
2023/05/09	12	15.52	0	0.00	15.45	12	3,963	0.30%
2023/04/28	5	16.10	12	16.05	16.10	-7	4,026	-0.17%
2023/04/26	3	15.60	4	15.90	15.90	-1	4,029	-0.02%
2023/04/25	10	16.04	0	0.00	15.80	10	4,030	0.25%
2023/04/24	0	0.00	5	16.35	16.25	-5	4,008	-0.12%
2023/04/21	22	16.27	5	16.10	16.20	17	4,002	0.42%
2023/04/20	9	17.03	0	0.00	16.80	9	3,926	0.23%
2023/04/19	7	17.49	33	17.43	17.35	-26	3,819	-0.68%
2023/04/18	10	16.88	2	16.90	16.80	8	3,582	0.22%
2023/04/14	8	16.80	10	16.80	16.75	-2	3,692	-0.05%
2023/04/12	5	16.60	0	0.00	16.70	5	3,646	0.14%
2023/04/11	18	16.68	1	16.60	16.60	17	3,620	0.47%
2023/04/10	5	16.90	4	16.95	16.95	1	3,609	0.03%
2023/04/07	2	16.98	2	16.80	16.80	0	3,613	0.00%
2023/04/06	5	16.82	1	16.85	16.85	4	3,602	0.11%
2023/03/31	5	16.72	0	0.00	16.75	5	3,601	0.14%
2023/03/30	27	16.74	6	16.89	16.70	21	3,593	0.58%
2023/03/29	3	17.07	12	16.85	16.75	-9	3,555	-0.25%
2023/03/28	25	17.03	11	17.13	17.10	14	3,553	0.39%
2023/03/27	19	17.41	12	17.43	17.50	7	3,387	0.21%
2023/03/24	4	17.03	10	16.94	16.75	-6	3,151	-0.19%
2023/03/23	1	16.90	2	16.75	16.80	-1	3,174	-0.03%
2023/03/22	2	16.80	0	0.00	16.75	2	3,112	0.06%
2023/03/21	3	16.32	0	0.00	16.40	3	2,978	0.10%
2023/03/20	1	16.30	0	0.00	16.30	1	2,964	0.03%
2023/03/16	1	15.70	0	0.00	15.60	1	3,160	0.03%
2023/03/10	0	0.00	4	16.23	16.20	-4	3,548	-0.11%
2023/03/09	0	0.00	11	16.55	16.25	-11	3,776	-0.29%
2023/03/08	0	0.00	36	16.45	16.65	-36	4,324	-0.83%
2023/03/06	1	16.25	102	16.30	16.15	-101	4,887	-2.07%	大賣/鉅額交易
2023/03/03	1	15.60	6	15.70	15.70	-5	4,873	-0.10%
2023/03/02	1	15.45	0	0.00	15.55	1	4,898	0.02%
2023/02/23	1	15.70	16	15.70	15.75	-15	5,145	-0.29%
2023/02/22	4	15.60	0	0.00	15.60	4	5,389	0.07%
2023/02/21	1	15.80	3	15.78	15.80	-2	5,679	-0.04%
2023/02/20	1	15.60	0	0.00	15.75	1	5,705	0.02%
2023/02/16	1	15.45	51	15.65	15.65	-50	5,839	-0.86%
2023/02/15	0	0.00	1	15.45	15.45	-1	5,941	-0.02%
2023/02/13	1	15.55	0	0.00	15.45	1	6,240	0.02%
2023/02/10	64	15.43	0	0.00	15.35	64	6,392	1.00%
2023/02/09	1	15.90	14	15.87	15.80	-13	6,609	-0.20%
2023/02/07	1	16.10	0	0.00	16.10	1	6,854	0.01%
2023/02/06	12	15.99	0	0.00	16.10	12	6,981	0.17%
2023/02/03	10	16.05	0	0.00	15.95	10	7,028	0.14%
2023/02/02	55	16.20	0	0.00	16.20	55	7,098	0.77%
2023/02/01	50	16.00	1	15.95	16.00	49	7,148	0.69%
2023/01/31	1	16.00	0	0.00	15.90	1	7,186	0.01%
2023/01/17	4	15.45	0	0.00	15.45	4	7,308	0.05%
2023/01/13	0	0.00	0.4	15.60	15.55	-0.4	7,451	-0.01%
2023/01/10	0	0.00	10	16.20	16.20	-10	7,729	-0.13%
2023/01/05	10	16.35	11	16.45	16.05	-1	8,148	-0.01%
2023/01/04	26	16.02	16	16.02	16.30	10	8,235	0.12%
2023/01/03	1	15.70	3	15.30	15.65	-2	8,271	-0.02%
2022/12/30	0	0.00	13	15.35	15.10	-13	8,852	-0.15%
2022/12/29	0	0.00	62	15.01	15.20	-62	8,987	-0.69%
2022/12/28	3	15.10	0	0.00	15.15	3	9,263	0.03%
2022/12/27	1	15.50	0	0.00	15.60	1	9,510	0.01%
2022/12/26	0	0.00	2	15.65	15.65	-2	9,573	-0.02%
2022/12/22	4	15.85	0	0.00	15.80	4	9,861	0.04%
2022/12/20	6	16.27	50	15.61	15.55	-44	10,190	-0.43%
2022/12/19	20	16.30	1	16.45	16.15	19	10,351	0.18%
2022/12/16	4	16.99	10	16.80	16.80	-6	10,475	-0.06%
2022/12/15	1	17.45	1	17.30	17.30	0	10,510	0.00%
2022/12/14	0	0.00	22	17.14	17.05	-22	10,550	-0.21%
2022/12/13	1	17.15	1	16.90	16.80	0	10,663	0.00%
2022/12/12	20	17.00	0	0.00	17.10	20	10,803	0.19%
2022/12/09	21	17.05	4	17.19	17.00	17	10,989	0.15%
2022/12/08	21	17.55	51	17.65	17.55	-30	11,410	-0.26%
2022/12/07	0	0.00	3	17.05	17.00	-3	11,527	-0.03%
2022/12/06	0	0.00	25	17.59	17.35	-25	11,945	-0.21%
2022/12/05	30	17.40	0	0.00	17.50	30	12,389	0.24%
2022/12/02	40	17.73	0	0.00	17.55	40	13,007	0.31%
2022/12/01	13	17.72	1	17.90	17.90	12	13,147	0.09%
2022/11/30	67	18.06	29	17.93	17.60	38	13,210	0.29%
2022/11/29	44	17.35	91	17.07	17.95	-47	12,869	-0.37%
2022/11/28	0	0.00	1	16.20	16.35	-1	12,477	-0.01%
2022/11/25	0	0.00	3	16.70	16.10	-3	12,727	-0.02%
2022/11/23	4	16.33	12	16.40	16.25	-8	13,628	-0.06%
2022/11/22	3	16.35	0	0.00	16.35	3	13,984	0.02%
2022/11/21	60	16.73	1	16.80	16.65	59	14,630	0.40%
2022/11/18	8	16.66	4	16.66	16.80	4	15,292	0.03%
2022/11/17	21	15.99	154	16.07	16.75	-133	15,498	-0.86%	大賣/鉅額交易
2022/11/16	0	0.00	10	15.85	15.60	-10	15,730	-0.06%
2022/11/15	5	15.60	0	0.00	15.95	5	16,431	0.03%
2022/11/14	64	16.00	1	16.00	16.00	63	17,786	0.35%
2022/11/11	3	15.93	10	16.00	15.80	-7	18,823	-0.04%
2022/11/10	85	16.31	0	0.00	16.15	85	19,485	0.44%
2022/11/09	0	0.00	51	17.15	17.00	-51	19,980	-0.26%
2022/11/08	0	0.00	21	17.26	16.90	-21	20,843	-0.10%
2022/11/07	4	17.20	13	17.04	17.05	-9	21,285	-0.04%
2022/11/04	1	16.00	5	16.25	16.65	-4	22,150	-0.02%
2022/11/03	10	15.55	164	15.80	16.10	-154	23,414	-0.66%	大賣/鉅額交易
2022/11/02	41	15.85	2	15.65	15.85	39	25,039	0.16%
2022/11/01	4	15.35	6	15.25	15.35	-2	25,210	-0.01%
2022/10/31	0	0.00	83	15.10	14.95	-83	25,196	-0.33%
2022/10/28	64	14.69	0	0.00	14.60	64	25,128	0.25%
2022/10/27	25	15.30	23	15.29	15.30	2	25,078	0.01%
2022/10/26	16	15.11	2	15.08	14.85	14	25,086	0.06%
2022/10/25	40	15.38	0	0.00	15.30	40	25,067	0.16%
2022/10/24	22	15.81	2	15.83	15.55	20	25,105	0.08%
2022/10/21	12	15.63	1	15.45	15.35	11	25,090	0.04%
2022/10/20	10	15.70	0	0.00	15.85	10	25,102	0.04%
2022/10/19	16	16.68	25	16.27	16.05	-9	25,048	-0.04%
2022/10/18	31	16.60	30	16.40	16.45	1	24,966	0.00%
2022/10/17	2	15.78	3	16.00	16.30	-1	24,933	0.00%
2022/10/14	10	16.50	59	16.29	16.40	-49	24,863	-0.20%
2022/10/13	7	15.74	10	15.48	15.20	-3	24,787	-0.01%
2022/10/12	30	16.38	25	16.37	16.40	5	24,939	0.02%
2022/10/11	66	16.13	2	16.10	16.10	64	24,905	0.26%
2022/10/07	84	17.34	190	17.63	17.20	-106	24,752	-0.43%	大賣/鉅額交易
2022/10/06	4	16.84	0	0.00	16.95	4	24,190	0.02%
2022/10/05	48	17.44	55	16.92	16.80	-7	24,097	-0.03%
2022/10/04	18.4	16.95	13	16.90	17.15	5.4	23,861	0.02%
2022/10/03	18	16.16	17	16.20	16.20	1	23,815	0.00%
2022/09/30	10	15.45	6	15.66	16.15	4	23,964	0.02%
2022/09/29	70	16.07	107	16.15	16.10	-37	23,986	-0.15%	大賣/
2022/09/28	61	15.79	5	15.75	15.40	56	23,831	0.23%
2022/09/27	39	16.51	98	16.66	16.90	-59	23,639	-0.25%
2022/09/26	74	16.16	36	16.61	16.15	38	23,512	0.16%
2022/09/23	129	17.40	0	0.00	17.25	129	23,324	0.55%	大買/鉅額交易
2022/09/22	7	17.67	7	17.87	18.05	0	23,169	0.00%
2022/09/21	87	17.92	44	17.86	17.85	43	23,118	0.19%
2022/09/20	22	18.10	70	18.20	18.10	-48	23,215	-0.21%
2022/09/19	23	17.88	52	17.63	17.70	-29	23,103	-0.13%
2022/09/16	131	17.98	19	17.94	17.90	112	23,017	0.49%	大買/鉅額交易
2022/09/15	55	18.47	156	18.63	18.40	-101	22,802	-0.44%	大賣/鉅額交易
2022/09/14	60	17.95	14	17.99	18.15	46	22,253	0.21%
2022/09/13	84	18.45	25	18.56	18.35	59	22,022	0.27%
2022/09/12	55	18.29	96	18.55	18.80	-41	21,506	-0.19%
2022/09/08	44	18.02	78	18.19	18.20	-34	20,967	-0.16%
2022/09/07	62	17.33	41	17.23	17.10	21	20,325	0.10%
2022/09/06	4	17.81	27	17.42	17.30	-23	20,042	-0.11%
2022/09/05	36	18.22	28	17.97	17.90	8	19,708	0.04%
2022/09/02	36	18.46	36	18.41	18.35	0	19,414	0.00%
2022/09/01	98	18.51	31	18.39	18.35	67	19,175	0.35%
2022/08/31	61	18.91	43	18.78	18.75	18	18,890	0.10%
2022/08/30	19	18.85	99	18.59	18.80	-80	18,502	-0.43%
2022/08/29	85	17.97	2	18.18	17.90	83	17,902	0.46%
2022/08/26	51	18.98	67	18.85	18.75	-16	17,497	-0.09%
2022/08/25	111	18.54	141	18.76	19.00	-30	16,787	-0.18%	大買/大賣/
2022/08/24	58	18.06	37	18.05	18.05	21	15,958	0.13%
2022/08/23	91	18.27	87	18.26	18.10	4	15,485	0.03%
2022/08/22	41	18.75	41	18.65	18.35	0	14,939	0.00%
2022/08/19	49	18.72	80	18.79	19.20	-31	14,198	-0.22%
2022/08/18	78	18.17	9	18.15	17.90	69	12,847	0.54%
2022/08/17	92	17.56	63	17.80	18.00	29	11,773	0.25%
2022/08/16	38	17.23	73.7	17.36	17.40	-35.7	11,146	-0.32%
2022/08/15	81	17.21	69	17.23	17.25	12	10,571	0.11%
2022/08/12	47	16.65	63	16.61	16.80	-16	9,597	-0.17%
2022/08/11	103.5	16.54	56	16.56	16.60	47.5	8,985	0.53%	大買/
2022/08/10	68.2	16.08	69	16.08	16.20	-0.8	7,872	-0.01%
2022/08/09	62	15.01	65	14.93	15.25	-3	6,468	-0.05%
2022/08/08	32	14.00	42	14.39	14.45	-10	4,750	-0.21%
2022/08/05	0	0.00	100	13.15	13.15	-100	4,426	-2.26%
2022/08/04	5	12.40	3	12.75	12.65	2	4,361	0.05%
2022/08/02	103	12.97	0	0.00	12.90	103	4,278	2.41%	大買/鉅額交易
2022/07/29	8	13.42	210	13.45	13.30	-202	4,113	-4.91%	大賣/鉅額交易
2022/07/28	1	13.25	10	13.20	13.15	-9	4,013	-0.23%
2022/07/27	40	13.40	43	13.21	13.30	-3	3,945	-0.08%
2022/07/26	3	13.15	0	0.00	12.70	3	3,834	0.08%
2022/07/25	0	0.00	3	13.30	13.20	-3	3,785	-0.08%
2022/07/22	1	13.30	2	13.05	12.95	-1	3,740	-0.03%
2022/07/21	122	12.95	3	12.95	12.90	119	3,670	3.24%	大買/鉅額交易
2022/07/20	109	13.31	10	13.25	13.15	99	3,613	2.74%	大買/
2022/07/19	12	13.35	7	13.20	13.45	5	3,505	0.14%
2022/07/18	1	13.05	0	0.00	13.00	1	3,156	0.03%
2022/07/14	2	12.45	14	12.83	13.00	-12	2,974	-0.40%
2022/07/13	13	12.90	3	12.57	12.55	10	2,915	0.34%
2022/07/12	1	12.50	1	12.50	12.55	0	2,860	0.00%
2022/07/11	10	13.07	6	13.13	12.85	4	2,805	0.14%
2022/07/08	1	13.00	6	12.98	12.75	-5	2,562	-0.20%
2022/07/07	0	0.00	4	12.50	12.70	-4	2,323	-0.17%
2022/07/05	0	0.00	10	11.80	11.90	-10	2,138	-0.47%
2022/07/01	0	0.00	57	12.18	11.95	-57	2,091	-2.72%
2022/06/30	2	12.30	2	12.25	12.20	0	2,031	0.00%
2022/06/29	5	12.40	80	12.50	12.60	-75	1,985	-3.78%
2022/06/28	70	12.88	4	12.88	12.60	66	1,929	3.42%
2022/06/27	2	12.25	151	12.15	12.35	-149	1,697	-8.78%	大賣/鉅額交易
2022/06/24	16	12.11	0	0.00	12.00	16	1,656	0.97%
2022/06/22	0	0.00	14	11.47	11.35	-14	1,559	-0.90%
2022/06/20	5	11.57	0	0.00	11.15	5	1,570	0.32%
2022/06/17	10	11.95	0	0.00	11.90	10	1,555	0.64%
2022/06/16	2	12.35	2	12.25	12.05	0	1,540	0.00%
2022/06/15	0	0.00	2	11.95	12.00	-2	1,476	-0.14%
2022/06/09	0	0.00	4	11.90	11.90	-4	1,474	-0.27%
2022/06/08	2	11.90	2	11.90	11.95	0	1,458	0.00%
2022/06/07	13	11.64	2	11.75	11.75	11	1,441	0.76%
2022/05/31	0	0.00	2	11.50	11.50	-2	1,450	-0.14%
2022/05/30	0	0.00	11	11.50	11.55	-11	1,455	-0.76%
2022/05/27	1	11.45	0	0.00	11.45	1	1,460	0.07%
2022/05/26	46	11.74	3	12.00	11.45	43	1,480	2.90%
2022/05/25	0	0.00	12	11.58	11.75	-12	1,385	-0.87%
2022/05/24	183	11.80	12	11.67	11.50	171	1,411	12.12%	大買/鉅額交易
2022/05/23	24	11.68	2	11.70	11.80	22	1,234	1.78%
2022/05/20	1	11.35	0	0.00	11.40	1	1,148	0.09%
2022/05/19	1	11.20	0	0.00	11.35	1	1,166	0.09%
2022/05/18	0	0.00	10	11.42	11.35	-10	1,189	-0.84%
2022/05/16	12	11.21	3	11.00	11.25	9	1,208	0.74%
2022/05/12	1	10.45	0	0.00	10.45	1	1,283	0.08%
2022/05/04	0	0.00	5	10.95	10.90	-5	1,745	-0.29%
2022/04/27	5	10.45	0	0.00	10.65	5	2,363	0.21%
2022/04/08	4	11.60	0	0.00	11.65	4	3,524	0.11%
2022/04/01	2	12.05	0	0.00	12.15	2	4,355	0.05%
2022/03/25	1	12.45	0	0.00	12.50	1	4,991	0.02%
2022/03/24	0	0.00	1	12.25	12.35	-1	5,077	-0.02%
2022/03/23	1	12.45	0	0.00	12.30	1	5,268	0.02%
2022/03/17	0	0.00	6	12.00	12.00	-6	6,764	-0.09%
2022/03/14	0	0.00	2	12.35	12.25	-2	6,793	-0.03%
2022/03/07	0	0.00	1	12.25	12.30	-1	6,800	-0.01%
2022/02/24	2	12.90	0	0.00	12.65	2	6,763	0.03%
2022/02/22	3	13.00	0	0.00	13.10	3	6,704	0.04%
2022/02/21	0	0.00	4	13.40	13.40	-4	6,681	-0.06%
2022/02/16	4	13.65	0	0.00	13.55	4	6,686	0.06%
2022/02/15	3	13.50	37	13.45	13.35	-34	6,651	-0.51%
2022/02/14	16	13.54	0	0.00	13.55	16	6,610	0.24%
2022/02/11	23	14.47	0	0.00	14.15	23	6,529	0.35%
2022/02/10	0	0.00	2.1	14.49	14.30	-2.1	6,467	-0.03%
2022/02/09	3	14.42	13	14.48	14.55	-10	6,404	-0.16%
2022/02/08	1	14.55	2	14.40	14.40	-1	6,300	-0.02%
2022/02/07	13	14.35	4	14.05	14.30	9	6,246	0.14%
2022/01/26	12	13.86	13	13.59	13.70	-1	6,157	-0.02%
2022/01/25	10	13.99	33	13.84	13.75	-23	6,088	-0.38%
2022/01/24	11	14.47	4.6	14.47	14.50	6.4	5,912	0.11%
2022/01/21	16	14.10	15.2	14.15	14.05	0.9	5,694	0.01%
2022/01/20	3	14.25	24	14.04	14.05	-21	5,589	-0.38%
2022/01/19	18	13.80	0	0.00	13.75	18	5,592	0.32%
2022/01/18	1	13.80	19	13.64	13.70	-18	5,533	-0.33%
2022/01/17	10	13.35	2.3	13.04	13.40	7.7	5,485	0.14%
2022/01/14	8	12.83	5	12.75	12.75	3	5,446	0.06%
2022/01/13	6	13.39	20	13.54	13.25	-14	5,385	-0.26%
2022/01/12	38	13.83	2	13.65	13.65	36	5,339	0.67%
2022/01/11	1	13.60	0	0.00	13.70	1	5,124	0.02%
2022/01/10	18	13.88	10	13.74	13.80	8	5,072	0.16%
2022/01/07	9	13.53	20	13.38	13.45	-11	5,011	-0.22%
2022/01/06	0	0.00	32	14.06	13.95	-32	4,919	-0.65%
2022/01/04	6	14.57	3	14.60	14.65	3	4,749	0.06%
2022/01/03	42	14.81	40	14.56	14.70	2	4,618	0.04%
2021/12/30	15	14.64	119	14.46	14.25	-104	4,376	-2.38%	大賣/鉅額交易
2021/12/29	3	14.37	13	14.43	14.20	-10	3,917	-0.26%
2021/12/28	127	14.50	29	14.03	14.45	98	3,735	2.62%	大買/
2021/12/27	9	13.71	66	14.06	14.30	-57	3,510	-1.62%
2021/12/24	17	13.19	15	13.10	13.05	2	3,305	0.06%
2021/12/23	10	13.27	5	13.45	13.25	5	3,245	0.15%
2021/12/22	8	13.03	21	13.09	13.15	-13	3,081	-0.42%
2021/12/21	5	13.16	6	13.17	13.05	-1	2,971	-0.03%
2021/12/20	7	12.96	2	13.20	12.95	5	2,855	0.18%
2021/12/17	40	13.36	5	12.69	12.80	35	2,753	1.27%
2021/12/16	126	14.16	197	14.06	13.70	-71	2,544	-2.79%	大買/大賣/
2021/12/15	84	13.05	7.9	13.09	13.35	76.1	1,685	4.51%
2021/12/14	54	13.12	4	13.20	12.15	50	1,502	3.33%
2021/12/13	14	12.90	0	0.00	12.90	14	1,173	1.19%
2021/12/09	0	0.00	5	11.55	11.50	-5	977	-0.51%
2021/12/08	5	11.70	0	0.00	11.65	5	967	0.52%
2021/12/02	5	11.15	0	0.00	11.05	5	834	0.60%
2021/11/30	0	0.00	3	11.50	11.05	-3	826	-0.36%
2021/11/18	0	0.00	7	11.49	11.35	-7	728	-0.96%
2021/11/17	2	11.30	0	0.00	11.15	2	702	0.28%
2021/11/16	2	11.45	2	11.40	11.40	0	680	0.00%
2021/11/04	0	0.00	3	11.10	11.20	-3	644	-0.47%
2021/10/27	0	0.00	3	11.00	10.90	-3	729	-0.41%
2021/10/20	0	0.00	1	10.10	10.15	-1	858	-0.12%
2021/10/14	0	0.00	5	10.10	10.05	-5	913	-0.55%
2021/10/07	3	10.35	0	0.00	10.45	3	938	0.32%
2021/10/04	0	0.00	5	10.20	9.98	-5	958	-0.52%
2021/10/01	0	0.00	2	10.25	10.25	-2	957	-0.21%
2021/08/26	3	9.81	0	0.00	9.86	3	1,134	0.26%
2021/08/25	3	9.98	0	0.00	10.00	3	1,149	0.26%
2021/08/23	0	0.00	5	9.91	9.87	-5	1,179	-0.42%
2021/08/20	16	9.76	16	9.68	9.70	0	1,193	0.00%
2021/08/13	6	10.02	5	10.15	10.05	1	1,221	0.08%
2021/08/10	0	0.00	1	10.50	10.50	-1	1,359	-0.07%
2021/08/06	0	0.00	2	11.15	11.15	-2	1,413	-0.14%
2021/08/05	0	0.00	1	11.30	11.20	-1	1,438	-0.07%
2021/08/04	1	11.45	5	11.50	11.45	-4	1,486	-0.27%
2021/08/02	2	11.05	0	0.00	11.20	2	1,464	0.14%
2021/07/27	7	11.30	0	0.00	11.15	7	1,543	0.45%
2021/07/26	10	11.45	2	11.50	11.55	8	1,558	0.51%
2021/07/23	2	10.90	0	0.00	10.90	2	1,493	0.13%
2021/07/22	0	0.00	1	10.70	10.60	-1	1,595	-0.06%
2021/07/21	1	10.75	0	0.00	10.50	1	1,645	0.06%
2021/07/19	3	11.02	0	0.00	11.05	3	1,703	0.18%
2021/07/12	1	10.90	1	10.95	10.90	0	1,931	0.00%
2021/07/09	3	10.90	0	0.00	10.90	3	1,959	0.15%
2021/06/29	0	0.00	1	11.20	10.85	-1	2,724	-0.04%
2021/06/28	0	0.00	2	11.00	11.05	-2	2,742	-0.07%
2021/06/23	0	0.00	6	10.65	10.90	-6	2,826	-0.21%
2021/06/22	3	10.70	2	10.60	10.60	1	2,826	0.04%
2021/06/21	1	11.05	0	0.00	10.65	1	2,840	0.04%
2021/06/18	0	0.00	9.9	11.16	11.15	-9.9	2,875	-0.35%
2021/06/10	0	0.00	1	11.35	11.50	-1	3,357	-0.03%
2021/06/09	1	10.95	0	0.00	11.05	1	3,396	0.03%
2021/06/07	2	11.18	0	0.00	11.20	2	3,576	0.06%
2021/06/02	10	11.66	10	11.85	11.50	0	3,624	0.00%
2021/06/01	20	11.70	0	0.00	11.65	20	3,616	0.55%
2021/05/31	0	0.00	4	11.20	11.25	-4	3,605	-0.11%
2021/05/19	15	11.00	0	0.00	11.00	15	3,712	0.40%
2021/05/18	0	0.00	3	10.25	10.25	-3	3,624	-0.08%
2021/05/17	3	9.69	0	0.00	9.32	3	3,610	0.08%
2021/05/06	3	12.30	0	0.00	12.40	3	3,447	0.09%
2021/05/05	3	12.70	1	12.60	12.70	2	3,414	0.06%
2021/04/29	12	14.31	0	0.00	14.35	12	3,296	0.36%
2021/04/28	12	14.54	23	14.72	14.70	-11	3,226	-0.34%
2021/04/26	2	14.00	2	14.10	14.15	0	3,097	0.00%
2021/04/22	10	14.15	0	0.00	13.65	10	3,136	0.32%
2021/04/20	12	14.27	1	14.40	14.35	11	3,070	0.36%
2021/04/16	0	0.00	13	14.09	14.00	-13	3,013	-0.43%
2021/04/12	0	0.00	5	14.50	14.30	-5	2,987	-0.17%
2021/04/09	8	14.28	0	0.00	14.10	8	2,935	0.27%
2021/04/08	0	0.00	6	15.03	14.80	-6	2,828	-0.21%
2021/04/07	1	14.80	16	14.76	14.85	-15	2,691	-0.56%
2021/04/06	0	0.00	17	14.19	14.25	-17	2,557	-0.66%
2021/04/01	0	0.00	11	13.77	13.80	-11	2,424	-0.45%
2021/03/30	0	0.00	3	13.60	13.60	-3	2,415	-0.12%
2021/03/24	1	13.30	0	0.00	13.45	1	2,452	0.04%
2021/03/23	8	13.65	2	13.45	13.35	6	2,458	0.24%
2021/03/22	20	14.05	0	0.00	13.95	20	2,434	0.82%
2021/03/18	10	13.85	0	0.00	13.50	10	2,208	0.45%
2021/03/16	8	13.54	0	0.00	13.40	8	2,272	0.35%
2021/03/15	9	13.30	0	0.00	13.40	9	2,211	0.41%
2021/03/12	5	13.25	0	0.00	13.15	5	2,181	0.23%
2021/03/11	0	0.00	8	13.35	13.25	-8	2,217	-0.36%
2021/03/10	8	13.10	0	0.00	13.10	8	2,100	0.38%
2021/03/09	3	12.40	0	0.00	12.40	3	2,173	0.14%
2021/03/08	3	12.70	0	0.00	12.60	3	2,291	0.13%
2021/03/04	0	0.00	3	12.70	12.75	-3	2,480	-0.12%
2021/02/22	0	0.00	10	13.40	13.05	-10	2,755	-0.36%
2021/02/19	0	0.00	11	13.10	13.15	-11	2,769	-0.40%
2021/02/18	0	0.00	2	12.55	12.65	-2	2,814	-0.07%
2021/02/03	2	12.00	0	0.00	12.00	2	3,191	0.06%
2021/01/27	1	12.30	0	0.00	12.35	1	3,368	0.03%
2021/01/18	21	13.35	1	13.20	13.20	20	3,513	0.57%
2021/01/15	0	0.00	1	13.10	13.15	-1	3,442	-0.03%
2021/01/14	0	0.00	1	12.95	13.05	-1	3,481	-0.03%
2021/01/13	2	12.60	0	0.00	12.80	2	3,536	0.06%
2021/01/12	2	12.55	3	12.95	12.40	-1	3,559	-0.03%
2021/01/08	1	13.00	1.1	13.04	12.95	-0.1	3,568	0.00%
2021/01/07	0	0.00	25	13.25	13.15	-25	3,602	-0.69%
2021/01/06	2	13.30	0	0.00	13.25	2	3,626	0.06%
2021/01/05	25	14.02	0	0.00	13.85	25	3,627	0.69%
2020/12/29	0	0.00	2	13.65	13.55	-2	3,796	-0.05%
2020/12/25	0	0.00	4	13.61	13.65	-4	3,813	-0.10%
2020/12/23	5	12.99	0	0.00	13.15	5	3,922	0.13%
2020/12/22	2	13.30	1	13.15	13.10	1	4,051	0.02%
2020/12/18	0	0.00	3	13.60	13.55	-3	4,451	-0.07%
2020/12/11	3	13.70	10	13.55	13.60	-7	5,069	-0.14%
2020/12/09	0	0.00	13	14.79	14.75	-13	5,560	-0.23%
2020/12/07	0	0.00	2	14.58	14.65	-2	6,217	-0.03%
2020/12/04	11	14.89	5	14.90	14.90	6	6,289	0.10%
2020/12/03	1	14.80	1	15.05	14.85	0	6,339	0.00%
2020/12/02	5	15.80	3	15.60	15.45	2	6,388	0.03%
2020/12/01	1	15.30	0	0.00	15.60	1	6,402	0.02%
2020/11/30	2	15.25	0	0.00	15.15	2	6,585	0.03%
2020/11/27	1	15.00	6	15.05	15.10	-5	6,621	-0.08%
2020/11/26	1	15.00	2	15.30	14.95	-1	6,629	-0.02%
2020/11/25	2	14.60	0	0.00	14.85	2	6,598	0.03%
2020/11/24	0	0.00	7	14.96	14.65	-7	6,630	-0.11%
2020/11/23	1	14.50	1	14.60	14.65	0	6,613	0.00%
2020/11/19	5	14.40	0	0.00	14.40	5	7,150	0.07%
2020/11/17	7	14.64	0	0.00	14.55	7	7,505	0.09%
2020/11/16	0	0.00	1	15.30	15.20	-1	7,538	-0.01%
2020/11/13	2	14.85	1	15.00	14.85	1	7,429	0.01%
2020/11/11	11	14.94	4	14.90	14.65	7	7,507	0.09%
2020/11/10	0	0.00	2	14.50	14.30	-2	7,438	-0.03%
2020/11/09	2	14.70	0	0.00	14.60	2	7,447	0.03%
2020/11/06	0	0.00	5	14.58	14.40	-5	7,479	-0.07%
2020/11/05	0	0.00	3	14.05	14.10	-3	7,606	-0.04%
2020/11/03	1	13.85	0	0.00	13.85	1	7,897	0.01%
2020/10/30	1	13.50	5	13.45	13.45	-4	7,943	-0.05%
2020/10/26	0	0.00	2	14.50	14.35	-2	7,953	-0.03%
2020/10/23	2	14.40	0	0.00	14.45	2	7,935	0.03%
2020/10/22	0	0.00	2	14.80	14.25	-2	7,959	-0.03%
2020/10/21	2	14.30	37	14.58	14.55	-35	7,973	-0.44%
2020/10/16	3	13.92	0	0.00	13.90	3	8,025	0.04%
2020/10/15	0	0.00	7	14.61	14.35	-7	8,062	-0.09%
2020/10/13	1	13.90	0	0.00	13.85	1	8,048	0.01%
2020/10/12	3	14.03	5	14.45	13.95	-2	7,997	-0.03%
2020/10/08	1	14.50	21	14.61	14.50	-20	7,952	-0.25%
2020/10/07	17	14.94	5	14.81	14.70	12	7,945	0.15%
2020/10/05	0	0.00	3	13.95	14.10	-3	8,004	-0.04%
2020/09/30	1	14.05	1	14.00	14.00	0	8,007	0.00%
2020/09/29	2	13.90	0	0.00	13.80	2	8,020	0.02%
2020/09/28	1	13.90	4	14.40	14.40	-3	7,995	-0.04%
2020/09/25	23	14.06	1	14.50	13.70	22	7,999	0.28%
2020/09/24	26	14.84	0	0.00	14.55	26	7,937	0.33%
2020/09/23	30	16.19	45	15.49	15.30	-15	7,944	-0.19%
2020/09/22	18	15.51	50	15.33	15.90	-32	7,873	-0.41%
2020/09/21	2	15.40	45	15.44	15.35	-43	7,683	-0.56%
2020/09/18	11	15.70	1	16.00	15.70	10	7,614	0.13%
2020/09/17	12	16.00	20	15.93	16.00	-8	7,600	-0.11%
2020/09/16	26	16.02	24	15.93	15.80	2	7,506	0.03%
2020/09/15	4	15.65	2	16.05	15.50	2	7,325	0.03%
2020/09/14	61	16.48	44	16.03	16.00	17	7,168	0.24%
2020/09/11	56	15.68	65	15.63	15.70	-9	6,678	-0.13%
2020/09/10	2	14.90	17	15.00	14.75	-15	6,137	-0.24%
2020/09/09	1	14.90	1	14.90	14.65	0	5,992	0.00%
2020/09/08	2	14.35	0	0.00	14.20	2	5,878	0.03%
2020/09/07	7	15.59	0	0.00	14.70	7	5,803	0.12%
2020/09/04	1	14.85	3	15.10	15.20	-2	5,654	-0.04%
2020/09/03	17	14.44	13	15.17	15.30	4	5,536	0.07%
2020/09/02	3	13.90	3	14.12	14.00	0	5,230	0.00%
2020/09/01	3	13.50	0	0.00	13.70	3	5,147	0.06%
2020/08/31	0	0.00	6	13.50	13.50	-6	5,105	-0.12%
2020/08/28	0	0.00	5	13.50	13.50	-5	5,051	-0.10%
2020/08/27	5	13.35	4	13.25	13.35	1	4,960	0.02%
2020/08/25	18	13.97	17	13.96	13.55	1	4,786	0.02%
2020/08/24	5	13.90	64	13.97	14.00	-59	4,271	-1.38%
2020/08/21	10	12.60	0	0.00	12.75	10	3,938	0.25%
2020/08/20	1	11.85	0	0.00	11.85	1	3,846	0.03%
2020/08/18	0	0.00	5	13.07	12.95	-5	3,638	-0.14%
2020/08/17	0	0.00	102	12.35	12.65	-102	3,498	-2.92%	大賣/鉅額交易
2020/08/14	3	12.40	0	0.00	12.20	3	3,425	0.09%
2020/08/13	2	12.25	8	12.13	12.15	-6	3,386	-0.18%
2020/08/12	6	12.27	2	12.20	12.45	4	3,329	0.12%
2020/08/11	5	12.41	6	12.58	12.35	-1	3,244	-0.03%
2020/08/10	120	12.79	17	12.69	12.80	103	3,053	3.37%	大買/鉅額交易
2020/08/07	1	11.65	0	0.00	11.65	1	2,767	0.04%
2020/08/06	0	0.00	2	12.00	11.65	-2	2,715	-0.07%
2020/08/03	0	0.00	1	11.70	11.50	-1	2,610	-0.04%
2020/07/31	0	0.00	12	11.00	11.05	-12	2,538	-0.47%
2020/07/30	3	10.80	1	10.70	10.90	2	2,515	0.08%
2020/07/29	0	0.00	12	10.69	10.60	-12	2,498	-0.48%
2020/07/28	2	10.30	0	0.00	10.30	2	2,490	0.08%
2020/07/27	0	0.00	38	10.90	10.90	-38	2,551	-1.49%
2020/07/24	17	11.44	6	11.30	11.20	11	2,488	0.44%
2020/07/23	12	11.15	11	11.15	11.10	1	2,338	0.04%
2020/07/21	30	11.15	0	0.00	10.90	30	2,279	1.32%
2020/07/20	2	11.00	0	0.00	10.85	2	2,198	0.09%
2020/07/17	0	0.00	2	10.75	10.60	-2	2,146	-0.09%
2020/07/16	0	0.00	1	10.70	10.70	-1	2,128	-0.05%
2020/07/15	0	0.00	1	10.70	10.55	-1	2,120	-0.05%
2020/07/13	2	11.18	0	0.00	11.10	2	2,073	0.10%
2020/07/10	2	10.60	8	10.67	10.65	-6	2,025	-0.30%
2020/07/08	0	0.00	1	10.65	10.45	-1	1,930	-0.05%
2020/07/07	10	10.65	0	0.00	10.65	10	1,875	0.53%
2020/07/06	60	10.93	70	10.89	11.05	-10	1,821	-0.55%
2020/07/03	16	10.92	27.9	10.60	10.65	-11.9	1,747	-0.68%
2020/07/02	16	10.51	24	10.38	10.35	-8	1,642	-0.49%
2020/07/01	29	10.51	1	10.65	10.65	28	1,499	1.87%
2020/06/30	4	9.72	0	0.00	9.70	4	1,244	0.32%
2020/06/29	10	9.50	0	0.00	9.41	10	1,200	0.83%
2020/06/24	4	9.58	22	9.59	9.54	-18	1,181	-1.52%
2020/06/23	2	9.12	1	9.27	9.10	1	1,095	0.09%
2020/06/22	4	9.36	0	0.00	9.30	4	1,078	0.37%
2020/06/19	5	9.22	0	0.00	9.22	5	1,063	0.47%
2020/06/18	0	0.00	2	9.17	9.20	-2	1,046	-0.19%
2020/06/15	0	0.00	0.1	8.80	8.83	-0.1	1,048	-0.01%
2020/06/12	6	8.54	6	8.75	9.05	0	1,044	0.00%
2020/06/10	2	9.10	2	9.26	9.11	0	1,032	0.00%
2020/06/09	5	8.85	0	0.00	8.83	5	1,051	0.48%
2020/06/08	2	8.83	22	8.90	8.84	-20	1,062	-1.88%
2020/06/05	0	0.00	12	8.61	8.71	-12	1,048	-1.14%
2020/06/04	2	8.38	0	0.00	8.38	2	1,037	0.19%
2020/06/03	0	0.00	3	8.39	8.35	-3	1,034	-0.29%
2020/06/02	0	0.00	4	8.35	8.29	-4	1,027	-0.39%
2020/05/29	2	8.13	0	0.00	8.16	2	1,028	0.19%
2020/05/28	2	8.16	2	8.24	8.18	0	1,029	0.00%
2020/05/26	0	0.00	10	8.10	8.10	-10	1,041	-0.96%
2020/05/18	2	7.84	2	8.08	8.00	0	1,026	0.00%
2020/05/14	2	8.21	0	0.00	8.12	2	1,003	0.20%
2020/05/13	1	8.32	1	8.44	8.32	0	995	0.00%
2020/05/12	12	8.42	0	0.00	8.41	12	989	1.21%
2020/05/11	0	0.00	7	8.51	8.59	-7	975	-0.72%
2020/05/08	4	8.45	0	0.00	8.35	4	956	0.42%
2020/05/07	0	0.00	8	8.55	8.55	-8	949	-0.84%
2020/05/06	6	8.47	0	0.00	8.40	6	945	0.63%
2020/05/04	10	8.61	0	0.00	8.60	10	933	1.07%
2020/04/30	35	8.84	37	8.82	8.76	-2	923	-0.22%
2020/04/29	0	0.00	2	8.14	8.16	-2	829	-0.24%
2020/04/27	0	0.00	1	7.90	7.90	-1	848	-0.12%
2020/04/22	1	7.29	1	7.60	7.69	0	847	0.00%
2020/04/21	2	7.62	0	0.00	7.59	2	842	0.24%
2020/04/20	0	0.00	6	7.99	7.99	-6	834	-0.72%
2020/04/17	10	8.22	8	8.09	7.93	2	838	0.24%
2020/04/15	5	8.25	0	0.00	8.07	5	811	0.62%
2020/04/10	20	7.27	0	0.00	7.26	20	721	2.77%
2020/04/08	0	0.00	2	6.98	7.21	-2	729	-0.27%
2020/03/31	0	0.00	1	6.60	6.60	-1	718	-0.14%
2020/03/30	2	6.39	0	0.00	6.42	2	714	0.28%
2020/03/24	2	6.18	0	0.00	6.07	2	727	0.27%
2020/03/17	0	0.00	20	6.32	6.30	-20	1,037	-1.93%
2020/03/12	2	8.42	0	0.00	7.90	2	976	0.20%
2020/03/11	8	8.64	5	8.76	8.65	3	962	0.31%
2020/03/09	2	8.74	0	0.00	8.61	2	943	0.21%
2020/03/03	0	0.00	4	8.91	8.85	-4	942	-0.42%
2020/02/26	2	8.93	0	0.00	8.94	2	928	0.22%
2020/02/20	2	9.22	0	0.00	9.26	2	927	0.22%
2020/02/13	2	9.28	0	0.00	9.24	2	957	0.21%
2020/02/07	2	9.15	0	0.00	9.16	2	986	0.20%
2020/02/06	4	9.30	0	0.00	9.39	4	985	0.41%
2020/02/04	2	9.01	0	0.00	9.06	2	988	0.20%
2020/02/03	0	0.00	5	8.88	8.83	-5	985	-0.51%
2020/01/30	12	9.49	0	0.00	9.25	12	987	1.22%
2020/01/09	0	0.00	0.8	10.20	10.25	-0.8	1,034	-0.08%
2020/01/08	2	10.20	0	0.00	10.20	2	1,055	0.19%
2020/01/06	3	10.30	2	10.30	10.25	1	1,163	0.09%
2020/01/03	0	0.00	5	10.55	10.50	-5	1,178	-0.42%
2020/01/02	1	10.70	0	0.00	10.80	1	1,179	0.08%
2019/12/27	1	10.80	0	0.00	10.80	1	1,389	0.07%
2019/12/20	2	10.85	0	0.00	10.80	2	1,490	0.13%
2019/12/19	5	10.89	0	0.00	10.85	5	1,484	0.34%
2019/12/18	66	11.41	61	11.35	11.05	5	1,462	0.34%
2019/12/17	9	11.30	19	11.04	11.35	-10	1,337	-0.75%
2019/12/16	15	11.02	3	11.03	11.00	12	1,253	0.96%
2019/12/13	3	10.25	8	10.41	10.60	-5	1,130	-0.44%
2019/12/05	2	10.10	0	0.00	10.15	2	1,166	0.17%
2019/12/04	1	10.10	0	0.00	10.10	1	1,190	0.08%
2019/12/02	1	10.20	0	0.00	10.10	1	1,198	0.08%
2019/11/25	0	0.00	1	10.20	10.30	-1	1,248	-0.08%
2019/11/22	0	0.00	2	10.15	10.15	-2	1,246	-0.16%
2019/11/21	0	0.00	2	10.05	10.15	-2	1,257	-0.16%
2019/11/14	5	10.15	0	0.00	10.05	5	1,267	0.39%
2019/11/13	1	10.20	0	0.00	10.15	1	1,254	0.08%
2019/11/08	3	10.42	0	0.00	10.35	3	1,249	0.24%
2019/11/07	3	10.50	0	0.00	10.50	3	1,251	0.24%
2019/10/30	1	10.60	0	0.00	10.60	1	1,264	0.08%
2019/10/29	2	10.55	2	10.75	10.80	0	1,260	0.00%
2019/10/28	0	0.00	2	10.55	10.60	-2	1,262	-0.16%
2019/10/24	1	10.80	0	0.00	10.80	1	1,316	0.08%
2019/10/23	1	10.85	0	0.00	10.85	1	1,441	0.07%
2019/10/22	0	0.00	10	10.90	11.00	-10	1,538	-0.65%
2019/10/21	2	10.85	0	0.00	10.90	2	1,543	0.13%
2019/10/18	2	10.98	0	0.00	10.95	2	1,541	0.13%
2019/10/17	1	11.05	2	11.28	11.05	-1	1,531	-0.07%
2019/10/16	0	0.00	26	11.09	11.15	-26	1,490	-1.74%
2019/10/15	4	10.90	0	0.00	10.95	4	1,477	0.27%
2019/10/14	0	0.00	2	11.20	11.10	-2	1,454	-0.14%
2019/10/09	0	0.00	3	10.85	10.90	-3	1,377	-0.22%
2019/10/08	5	10.76	1	10.90	10.70	4	1,360	0.29%
2019/10/07	2	10.80	0	0.00	10.80	2	1,349	0.15%
2019/10/04	4	10.95	3	11.28	11.00	1	1,355	0.07%
2019/10/03	30	11.18	35	11.04	11.10	-5	1,300	-0.38%
2019/10/02	2	10.55	2	10.80	10.60	0	1,158	0.00%
2019/10/01	5	10.70	2	10.70	10.70	3	1,150	0.26%
2019/09/27	4	10.15	0	0.00	10.20	4	1,050	0.38%
2019/09/24	16	10.38	0	0.00	10.35	16	1,051	1.52%
2019/09/18	2	10.20	4	10.30	10.30	-2	1,027	-0.19%
2019/09/12	2	10.25	5	10.30	10.30	-3	1,045	-0.29%
2019/09/11	4	10.28	0	0.00	10.25	4	1,049	0.38%
2019/09/10	4	10.28	5	10.30	10.25	-1	1,049	-0.10%
2019/09/06	0	0.00	9	10.94	10.90	-9	1,003	-0.90%
2019/08/30	2	11.05	2	10.95	10.75	0	994	0.00%
2019/08/28	0	0.00	2	10.40	10.30	-2	969	-0.21%
2019/08/26	2	10.25	1	10.25	10.20	1	1,003	0.10%
2019/08/23	0	0.00	5	10.50	10.50	-5	1,012	-0.49%
2019/08/19	0	0.00	2	10.40	10.50	-2	1,048	-0.19%
2019/08/15	6	10.18	0	0.00	10.25	6	1,081	0.55%
2019/08/08	1	10.35	0	0.00	10.35	1	1,375	0.07%
2019/08/06	0	0.00	5	10.45	10.55	-5	1,526	-0.33%
2019/08/05	1	10.75	3	10.65	10.50	-2	1,766	-0.11%
2019/07/29	10	11.45	1	11.40	11.30	9	2,212	0.41%
2019/07/26	1	11.25	35	11.20	11.15	-34	2,219	-1.53%
2019/07/25	60	11.56	1	11.45	11.55	59	2,216	2.66%
2019/07/24	40	11.24	1	11.20	11.20	39	2,109	1.85%
2019/07/16	0	0.00	1	10.85	10.75	-1	2,074	-0.05%
2019/07/12	0	0.00	5	10.60	10.65	-5	2,121	-0.24%
2019/07/11	5	10.60	0	0.00	10.60	5	2,243	0.22%
2019/07/09	3	10.60	0	0.00	10.50	3	2,351	0.13%
2019/07/08	0	0.00	1	10.50	10.45	-1	2,370	-0.04%
2019/06/28	0	0.00	1	10.15	10.10	-1	2,457	-0.04%
2019/06/21	1	10.30	0	0.00	10.30	1	2,819	0.04%
2019/06/20	0	0.00	24	10.42	10.40	-24	2,830	-0.85%
2019/06/13	2	10.45	3	10.33	10.25	-1	2,932	-0.03%
2019/06/12	10	10.40	0	0.00	10.40	10	2,931	0.34%
2019/06/03	1	10.40	0	0.00	10.45	1	2,968	0.03%
2019/05/31	3	10.60	0	0.00	10.55	3	2,994	0.10%
2019/05/30	2	10.55	2	10.50	10.40	0	3,014	0.00%
2019/05/29	0	0.00	36	10.30	10.35	-36	2,997	-1.20%
2019/05/24	17	10.58	17	10.54	10.50	0	2,970	0.00%
2019/05/23	1	10.45	0	0.00	10.65	1	2,951	0.03%
2019/05/20	1	10.50	0	0.00	10.85	1	2,902	0.03%
2019/05/17	1	11.30	3	10.83	10.80	-2	2,839	-0.07%
2019/05/16	1	11.60	2	12.00	11.60	-1	2,704	-0.04%
2019/05/15	4	11.73	0	0.00	11.65	4	2,621	0.15%
2019/05/14	3	11.95	0	0.00	11.95	3	2,575	0.12%
2019/05/13	66	12.52	33	12.33	12.15	33	2,484	1.33%
2019/05/10	30	12.06	17.2	11.89	12.55	12.8	2,237	0.57%
2019/05/09	0	0.00	3	11.40	11.45	-3	1,951	-0.15%
2019/05/08	0	0.00	1	12.05	12.10	-1	1,883	-0.05%
2019/05/07	0	0.00	7	11.86	12.00	-7	1,830	-0.38%
2019/05/03	0	0.00	3	11.55	11.55	-3	1,731	-0.17%
2019/05/02	0	0.00	1	11.30	11.40	-1	1,698	-0.06%
2019/04/30	0	0.00	2	11.10	11.15	-2	1,658	-0.12%
2019/04/26	1	11.05	0	0.00	11.05	1	1,653	0.06%
2019/04/25	0	0.00	5	11.35	11.30	-5	1,638	-0.31%
2019/04/24	0	0.00	2	11.25	11.30	-2	1,636	-0.12%
2019/04/22	8	11.25	6	11.33	11.45	2	1,618	0.12%
2019/04/19	0	0.00	3	11.05	11.05	-3	1,578	-0.19%
2019/04/18	5	11.31	4	11.24	11.15	1	1,571	0.06%
2019/04/17	23	11.93	27	11.66	11.55	-4	1,528	-0.26%
2019/04/16	18	11.88	2	11.65	11.85	16	1,399	1.14%
2019/04/15	0	0.00	1	11.30	11.15	-1	1,308	-0.08%
2019/04/12	1	11.00	0	0.00	11.00	1	1,265	0.08%
2019/04/11	0	0.00	2	11.00	11.00	-2	1,240	-0.16%
2019/04/10	1	11.05	0	0.00	11.05	1	1,232	0.08%
2019/04/08	3	11.30	0	0.00	11.00	3	1,232	0.24%
2019/04/01	3	11.32	10	11.30	11.20	-7	1,162	-0.60%
2019/03/28	5	10.55	5	10.65	10.45	0	1,035	0.00%
2019/03/27	5	11.02	7	11.13	10.60	-2	1,000	-0.20%
2019/03/26	0	0.00	10	10.40	10.55	-10	812	-1.23%
2019/03/22	6	10.23	0	0.00	10.05	6	769	0.78%
2019/03/21	10	10.25	0	0.00	10.20	10	759	1.32%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/19	5	10.05	0	0.00	10.05	5	684	0.73%
2019/03/14	2	10.20	0	0.00	10.05	2	695	0.29%
2019/03/13	1	10.25	0	0.00	10.15	1	694	0.14%
2019/03/12	0	0.00	10	10.50	10.30	-10	690	-1.45%
2019/03/11	0	0.00	1	10.35	10.45	-1	750	-0.13%
2019/02/20	5	9.85	0	0.00	9.83	5	779	0.64%
2019/02/12	0	0.00	4	9.47	9.47	-4	743	-0.54%
2019/01/22	2	9.65	0	0.00	9.50	2	740	0.27%
2019/01/21	2	9.85	0	0.00	9.77	2	734	0.27%
2019/01/08	3	9.21	0	0.00	9.18	3	678	0.44%
2018/12/12	0	0.00	10	10.00	9.98	-10	771	-1.30%
2018/12/11	8	9.99	0	0.00	9.92	8	767	1.04%
2018/12/10	10	9.88	0	0.00	9.80	10	759	1.32%
2018/12/04	20	10.15	20	10.20	9.91	0	796	0.00%
2018/11/30	0	0.00	4	9.51	9.45	-4	695	-0.58%
2018/11/29	0	0.00	1	9.42	9.40	-1	718	-0.14%
2018/11/22	0	0.00	2	9.11	9.35	-2	664	-0.30%
2018/11/15	0	0.00	5	8.86	8.70	-5	692	-0.72%
2018/11/14	0	0.00	10	8.48	8.51	-10	702	-1.42%
2018/11/09	0	0.00	1	8.70	8.73	-1	712	-0.14%
2018/11/08	5	8.74	0	0.00	8.66	5	709	0.70%
2018/11/05	0	0.00	2	8.57	8.60	-2	733	-0.27%
2018/10/25	3	8.42	10	8.44	8.21	-7	783	-0.89%
2018/10/24	1	8.60	0	0.00	8.57	1	780	0.13%
2018/10/23	1	8.62	0	0.00	8.66	1	782	0.13%
2018/10/19	3	8.78	0	0.00	8.82	3	791	0.38%
2018/10/17	2	9.04	0	0.00	8.92	2	795	0.25%
2018/10/04	12	9.99	0	0.00	9.89	12	783	1.53%
2018/10/03	0	0.00	1	10.40	10.10	-1	784	-0.13%
2018/10/01	5	10.00	0	0.00	9.99	5	838	0.60%
2018/09/20	1	9.74	0	0.00	9.74	1	1,179	0.08%
2018/09/11	0	0.00	1	9.99	10.35	-1	1,390	-0.07%
2018/09/05	0	0.00	11	10.17	10.10	-11	1,625	-0.68%
2018/08/29	0	0.00	1	10.05	9.99	-1	1,715	-0.06%
2018/08/13	0	0.00	2	9.05	8.93	-2	1,672	-0.12%
2018/07/10	10	9.30	10	9.47	9.38	0	1,522	0.00%
2018/07/09	0	0.00	10	10.20	10.15	-10	1,447	-0.69%
2018/07/06	14	10.20	14	10.15	10.15	0	1,430	0.00%
2018/07/04	6	10.50	7	10.56	10.45	-1	1,354	-0.07%
2018/07/02	28	11.32	46	11.09	10.85	-18	1,295	-1.39%
2018/06/29	81	10.99	54	11.06	11.15	27	1,174	2.30%
2018/06/28	0	0.00	2	10.50	10.30	-2	1,057	-0.19%
2018/06/27	49	11.18	54	10.86	10.75	-5	1,046	-0.48%
2018/06/26	2	10.80	0	0.00	11.05	2	969	0.21%
2018/06/25	0	0.00	10	10.40	10.35	-10	874	-1.14%
2018/06/22	5	10.45	0	0.00	10.35	5	860	0.58%
2018/06/21	2	10.90	0	0.00	10.60	2	840	0.24%
2018/06/20	18	10.81	18	10.41	10.60	0	817	0.00%
2018/06/19	81	10.89	59	10.73	10.80	22	764	2.88%
2018/06/15	1	10.45	2	10.78	10.80	-1	623	-0.16%
2018/06/14	2	9.95	0	0.00	9.85	2	523	0.38%
2018/06/13	0	0.00	36	9.89	9.97	-36	515	-6.99%
2018/06/12	51	10.10	0	0.00	10.05	51	478	10.66%
2018/06/11	3	9.55	0	0.00	9.63	3	376	0.80%
2018/05/16	0	0.00	20	7.83	7.75	-20	274	-7.30%
2018/05/02	10	8.23	0	0.00	8.23	10	295	3.38%
2018/04/25	10	8.35	0	0.00	8.18	10	335	2.98%
2018/04/09	0	0.00	5	8.88	8.85	-5	514	-0.97%
2018/04/03	5	8.75	0	0.00	8.75	5	512	0.98%
2018/03/30	0	0.00	4	8.87	8.87	-4	498	-0.80%
2018/03/21	0	0.00	2	9.24	9.24	-2	495	-0.40%
2018/03/09	2	9.39	0	0.00	9.22	2	524	0.38%
2018/01/31	0	0.00	0.3	9.88	9.90	-0.3	635	-0.05%
2018/01/22	0	0.00	20	10.10	9.93	-20	634	-3.15%
2018/01/18	30	10.33	10	10.10	10.15	20	619	3.23%