集盛 (1455)-新光-桃園券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
13.80
漲跌
▼0.15
漲幅
-1.08%
成交量
1,549張
產業
上市紡織類股
414人加入追蹤

立即追蹤
本地時間:14:30(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

集盛 (1455)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/13	32	13.73	20	14.00	13.95	12	5,240	0.23%
2024/05/08	0	0.00	8	14.43	14.40	-8	5,190	-0.15%
2024/05/07	4	14.05	0	0.00	14.15	4	5,174	0.08%
2024/05/06	26	14.30	8	14.65	14.25	18	5,150	0.35%
2024/05/03	4	14.15	0	0.00	14.20	4	5,112	0.08%
2024/05/02	16	14.39	0	0.00	14.45	16	5,083	0.31%
2024/04/30	10	15.10	2	15.35	14.90	8	5,023	0.16%
2024/04/29	21	15.27	16	15.60	15.30	5	4,954	0.10%
2024/04/26	4	14.55	20	14.90	15.05	-16	4,841	-0.33%
2024/04/25	4	14.80	8	14.80	14.75	-4	4,768	-0.08%
2024/04/24	23	14.58	27.1	14.80	14.65	-4.1	4,697	-0.09%
2024/04/23	11	13.65	38	14.22	14.45	-27	4,565	-0.59%
2024/04/22	0	0.00	8	13.65	13.80	-8	4,457	-0.18%
2024/04/19	3	12.75	0	0.00	12.90	3	4,316	0.07%
2024/04/16	1.1	12.64	0	0.00	12.60	1.1	4,228	0.02%
2024/04/15	0	0.00	0.1	12.85	12.80	-0.1	4,192	0.00%
2024/04/12	8	13.28	4	13.60	13.30	4	4,120	0.10%
2024/04/11	26	13.97	4	13.96	13.75	22	4,060	0.54%
2024/04/10	23	14.34	10	14.55	14.25	13	3,979	0.33%
2024/04/09	10	14.70	0	0.00	14.60	10	3,936	0.25%
2024/04/08	1	14.65	4	14.90	14.75	-3	3,904	-0.08%
2024/04/03	10	14.44	2	14.50	14.55	8	3,879	0.21%
2024/04/02	2	14.98	10	15.15	14.85	-8	3,848	-0.21%
2024/04/01	39	14.73	45	14.93	14.90	-6	3,759	-0.16%
2024/03/29	20	14.29	4	14.50	14.40	16	3,675	0.44%
2024/03/28	0	0.00	3	15.15	14.80	-3	3,584	-0.08%
2024/03/27	5	14.45	31	14.90	14.95	-26	3,542	-0.73%
2024/03/26	31	14.53	11	14.79	14.40	20	3,463	0.58%
2024/03/25	0	0.00	2	14.65	14.65	-2	3,327	-0.06%
2024/03/22	9	14.68	18	15.02	14.50	-9	3,303	-0.27%
2024/03/21	10	14.40	0	0.00	14.25	10	3,202	0.31%
2024/03/20	10	14.45	0	0.00	14.35	10	3,183	0.31%
2024/03/19	9	14.31	9.6	14.34	14.35	-0.6	3,144	-0.02%
2024/03/18	14	14.48	18	14.49	14.30	-4	3,111	-0.13%
2024/03/15	4	14.65	9.2	14.71	14.55	-5.2	3,077	-0.17%
2024/03/14	17	15.19	24	15.38	15.20	-7	2,945	-0.24%
2024/03/13	5	14.65	27	14.53	14.50	-22	2,695	-0.82%
2024/03/12	24	14.48	24	14.85	14.55	0	2,591	0.00%
2024/03/11	1	13.65	10	13.92	13.90	-9	2,221	-0.41%
2024/03/08	0	0.00	4	13.33	13.50	-4	2,140	-0.19%
2024/03/07	32	13.58	30	13.75	13.20	2	2,068	0.10%
2024/03/06	32.2	13.43	33	13.62	13.55	-0.8	1,986	-0.04%
2024/03/05	17	13.18	11	12.70	12.95	6	1,857	0.32%
2024/03/04	0.5	12.40	6	12.30	12.30	-5.5	1,639	-0.34%
2024/03/01	2	12.55	2	12.50	12.55	0	1,621	0.00%
2024/02/29	1	12.70	0	0.00	12.60	1	1,598	0.06%
2024/02/27	0	0.00	2	12.55	12.60	-2	1,559	-0.13%
2024/02/26	4	12.34	1.2	12.46	12.40	2.8	1,523	0.18%
2024/02/22	3	12.45	3	12.28	12.35	0	1,448	0.00%
2024/02/21	5	11.58	115	12.08	12.45	-110	1,363	-8.07%	大賣/鉅額交易
2024/02/20	160.1	12.03	50	12.14	11.60	110.1	1,187	9.28%	大買/鉅額交易
2024/02/19	1	11.10	1	11.55	11.55	0	965	0.00%
2024/02/16	5	10.50	0	0.00	10.50	5	876	0.57%
2024/02/15	5	10.15	0	0.00	10.15	5	883	0.57%
2024/02/05	0.1	10.20	0	0.00	10.15	0.1	899	0.01%
2024/02/02	0	10.20	0	0.00	10.10	0	933	0.00%
2024/01/22	0.1	10.25	0	0.00	10.20	0.1	997	0.01%
2024/01/17	1	10.10	0	0.00	10.15	1	1,002	0.10%
2024/01/16	0	0.00	0	10.30	10.20	0	985	0.00%
2024/01/15	0.2	10.65	0	0.00	10.55	0.2	974	0.02%
2024/01/04	1.1	10.86	0	0.00	10.85	1.1	975	0.11%
2024/01/03	10	10.85	4	10.75	10.85	6	977	0.61%
2023/12/29	0	0.00	10	10.90	10.95	-10	958	-1.04%
2023/12/28	0	0.00	10	10.95	10.95	-10	960	-1.04%
2023/12/27	4	11.05	0	0.00	11.05	4	948	0.42%
2023/12/26	2	11.05	1	11.15	11.05	1	946	0.11%
2023/12/25	43	11.30	0	0.00	11.15	43	935	4.59%
2023/12/22	0	0.00	10	11.35	11.30	-10	921	-1.08%
2023/12/20	0	0.00	1	11.60	11.60	-1	900	-0.11%
2023/12/19	5	11.35	0	0.00	11.40	5	882	0.57%
2023/12/18	2	11.40	2	11.70	11.35	0	873	0.00%
2023/12/15	5	11.40	3	11.55	11.50	2	855	0.23%
2023/12/13	10	11.15	0	0.00	11.15	10	802	1.25%
2023/12/12	5	11.30	2	11.28	11.20	3	804	0.37%
2023/12/11	0	0.00	1	11.45	11.40	-1	789	-0.13%
2023/12/07	5	11.70	1	11.45	11.45	4	769	0.52%
2023/12/06	3	11.67	8	11.38	11.70	-5	713	-0.70%
2023/12/05	0	0.00	2	11.20	11.20	-2	661	-0.30%
2023/12/01	5	11.10	5	11.05	11.10	0	649	0.00%
2023/11/27	2.6	11.19	0	0.00	11.15	2.6	632	0.41%
2023/11/24	5	11.17	4	11.19	11.15	1	624	0.16%
2023/11/23	0	0.00	28	11.15	11.25	-28	619	-4.52%
2023/11/22	2	11.00	5	11.00	11.05	-3	596	-0.50%
2023/11/21	0	0.00	10	10.85	10.90	-10	577	-1.73%
2023/11/17	2	10.75	0	0.00	10.75	2	564	0.35%
2023/11/14	10	10.55	1	10.65	10.55	9	537	1.68%
2023/11/13	2	10.85	1	10.70	10.75	1	522	0.19%
2023/11/10	1	10.70	11	10.75	10.75	-10	512	-1.95%
2023/11/09	0	0.00	2	10.55	10.55	-2	478	-0.42%
2023/11/08	0	0.00	2	10.45	10.50	-2	470	-0.42%
2023/11/07	4	10.40	0	0.00	10.40	4	457	0.88%
2023/11/06	0	0.00	2	10.20	10.40	-2	447	-0.45%
2023/11/01	0	0.00	2	9.97	9.95	-2	412	-0.48%
2023/10/30	0	0.00	2	10.00	9.99	-2	415	-0.48%
2023/10/27	2	9.92	0	0.00	9.99	2	415	0.48%
2023/10/25	1	9.90	0	0.00	9.98	1	413	0.24%
2023/10/23	0.1	9.90	0	0.00	9.88	0.1	415	0.02%
2023/10/19	52	10.08	50	9.95	9.96	2	408	0.49%
2023/10/18	10	10.10	14	10.14	10.15	-4	394	-1.01%
2023/10/12	0	0.00	3	9.87	9.88	-3	397	-0.75%
2023/10/03	2	9.72	0	0.00	9.71	2	414	0.48%
2023/09/28	0	9.67	0	0.00	9.63	0	415	0.00%
2023/09/19	1	9.95	0	0.00	9.93	1	427	0.23%
2023/09/18	1	9.92	0	0.00	9.93	1	425	0.23%
2023/09/13	1	9.82	0	0.00	9.81	1	427	0.23%
2023/09/06	0	0.00	0	9.73	9.68	0	441	0.00%
2023/09/05	0	0.00	8	9.74	9.73	-8	443	-1.80%
2023/09/01	10	9.79	2	9.73	9.74	8	453	1.76%
2023/08/25	0	9.56	8	9.44	9.46	-8	461	-1.73%
2023/08/21	0.1	9.56	0	0.00	9.52	0.1	475	0.01%
2023/08/16	0	9.58	0	0.00	9.53	0	543	0.00%
2023/08/11	0.1	9.83	0	0.00	9.79	0.1	541	0.02%
2023/08/10	0.1	9.86	0	0.00	9.80	0.1	541	0.01%
2023/08/02	0.1	9.97	0	0.00	9.94	0.1	538	0.02%
2023/08/01	1	9.95	0	0.00	9.96	1	533	0.19%
2023/07/28	0	0.00	11	10.00	10.00	-11	530	-2.07%
2023/07/25	0.1	9.95	0	0.00	9.88	0.1	527	0.01%
2023/07/24	1	9.88	0	0.00	9.86	1	527	0.19%
2023/07/20	0	0.00	4	9.93	10.00	-4	533	-0.75%
2023/07/19	0.1	9.95	0	0.00	9.90	0.1	532	0.01%
2023/07/18	0.1	10.05	0	0.00	10.00	0.1	531	0.02%
2023/07/17	2	10.05	0	0.00	10.05	2	530	0.38%
2023/07/14	0	10.20	2	10.10	10.10	-2	531	-0.37%
2023/07/07	0	0.00	0.1	10.35	10.30	-0.1	537	-0.01%
2023/07/06	0.1	10.45	0	0.00	10.40	0.1	534	0.02%
2023/06/28	0.2	10.59	0	0.00	10.50	0.2	537	0.04%
2023/06/26	5	10.55	0	0.00	10.50	5	542	0.92%
2023/06/20	2	10.35	0	0.00	10.35	2	549	0.36%
2023/06/19	0	0.00	3	10.40	10.40	-3	556	-0.54%
2023/06/16	0.1	10.55	0	0.00	10.40	0.1	556	0.01%
2023/06/09	0	0.00	3	10.50	10.50	-3	576	-0.52%
2023/05/26	0.2	10.55	0	0.00	10.45	0.2	634	0.03%
2023/05/25	1	10.80	0	0.00	10.65	1	637	0.16%
2023/05/24	2	10.65	0	0.00	10.80	2	630	0.32%
2023/05/23	2	10.65	2	10.85	10.65	0	622	0.01%
2023/05/19	10	10.50	10	10.36	10.35	0	569	0.00%
2023/05/17	0.1	10.25	0	0.00	10.40	0.1	570	0.01%
2023/05/12	0	0.00	2	10.20	10.10	-2	575	-0.35%
2023/05/11	0	0.00	2	10.20	10.15	-2	573	-0.35%
2023/05/03	2	10.45	0	0.00	10.35	2	591	0.34%
2023/05/02	1	10.35	0	0.00	10.40	1	598	0.17%
2023/04/18	1	10.90	0	0.00	10.80	1	578	0.17%
2023/04/14	0	0.00	1	10.70	10.70	-1	574	-0.17%
2023/04/10	0	0.00	1	10.75	10.70	-1	573	-0.17%
2023/04/07	0	0.00	5	10.60	10.70	-5	571	-0.87%
2023/04/06	1	10.65	0	0.00	10.60	1	569	0.18%
2023/03/20	0	0.00	0	10.75	10.70	0	564	0.00%
2023/03/13	0	0.00	3	11.05	10.95	-3	571	-0.52%
2023/03/10	0.1	11.20	0	0.00	11.15	0.1	569	0.02%
2023/03/09	0	0.00	0.1	11.65	11.40	-0.1	582	-0.02%
2023/03/08	0	0.00	1	11.15	11.50	-1	594	-0.17%
2023/03/03	0.1	11.05	0	0.00	11.00	0.1	607	0.01%
2023/03/02	3	11.02	0	0.00	11.00	3	607	0.49%
2023/03/01	1	11.10	0	0.00	11.00	1	611	0.16%
2023/02/24	1	11.00	0	0.00	11.10	1	611	0.16%
2023/02/23	0	0.00	3	11.00	11.10	-3	608	-0.49%
2023/02/22	0.1	10.95	0	0.00	10.95	0.1	597	0.01%
2023/02/21	3	10.97	0	0.00	11.00	3	603	0.50%
2023/02/20	1	10.90	0	0.00	11.00	1	606	0.16%
2023/02/08	0	0.00	4	10.85	10.85	-4	659	-0.61%
2023/01/12	0	0.00	1	10.50	10.45	-1	654	-0.15%
2023/01/11	0	0.00	1	10.60	10.60	-1	659	-0.15%
2023/01/05	1	10.55	0	0.00	10.50	1	690	0.14%
2022/12/27	0	0.00	1	10.40	10.45	-1	704	-0.14%
2022/12/21	1	10.25	2	10.35	10.25	-1	771	-0.13%
2022/12/19	1	10.30	0	0.00	10.25	1	827	0.12%
2022/12/14	1	10.50	0	0.00	10.40	1	846	0.12%
2022/12/08	1	10.60	0	0.00	10.65	1	846	0.12%
2022/12/07	0	0.00	5	10.65	10.50	-5	840	-0.59%
2022/12/05	0.1	10.90	0	0.00	10.80	0.1	834	0.01%
2022/12/02	5	10.95	0	0.00	10.95	5	832	0.60%
2022/11/23	0	0.00	1	10.45	10.40	-1	767	-0.13%
2022/11/18	0	0.00	1	10.35	10.35	-1	796	-0.13%
2022/11/09	10	10.40	10	10.30	10.25	0	916	0.00%
2022/11/08	0.2	10.20	0	0.00	10.15	0.2	934	0.02%
2022/11/04	0	0.00	2.1	10.14	10.25	-2.1	949	-0.22%
2022/11/03	0	0.00	3	9.94	9.97	-3	955	-0.31%
2022/11/02	3	9.93	0	0.00	9.98	3	1,008	0.30%
2022/11/01	0	0.00	1	9.78	9.76	-1	1,041	-0.10%
2022/10/31	1	9.66	0	0.00	9.61	1	1,067	0.09%
2022/10/26	0	0.00	1	9.68	9.60	-1	1,108	-0.09%
2022/10/21	0	9.53	0	0.00	9.47	0	1,118	0.00%
2022/10/20	1	9.48	0	0.00	9.52	1	1,129	0.09%
2022/10/19	1	9.64	1	9.76	9.61	0	1,125	0.00%
2022/10/17	1	9.52	0	0.00	9.53	1	1,127	0.09%
2022/10/14	3	9.38	3	9.50	9.52	0	1,127	0.00%
2022/10/13	0	0.00	1	9.27	9.08	-1	1,119	-0.09%
2022/10/12	0	0.00	1	9.42	9.55	-1	1,105	-0.09%
2022/10/05	1.1	9.59	0	0.00	9.80	1.1	1,107	0.10%
2022/10/03	0	0.00	1	9.30	9.43	-1	1,118	-0.09%
2022/09/29	1.1	9.32	0	0.00	9.26	1.1	1,129	0.10%
2022/09/28	5.1	9.21	0	0.00	9.12	5.1	1,115	0.46%
2022/09/26	0	0.00	2	9.88	9.87	-2	1,096	-0.18%
2022/09/23	0.4	10.63	0	0.00	10.40	0.4	1,087	0.04%
2022/09/22	0.4	10.75	1	10.45	10.40	-0.6	1,104	-0.06%
2022/09/21	1	10.15	2	10.18	10.30	-1	1,097	-0.09%
2022/09/14	4	10.45	0	0.00	10.50	4	1,157	0.35%
2022/09/12	0	0.00	1	10.35	10.55	-1	1,209	-0.08%
2022/09/07	1	10.25	0	0.00	10.20	1	1,231	0.08%
2022/08/26	0	0.00	1	11.00	11.05	-1	1,275	-0.08%
2022/08/25	0	0.00	3	11.05	11.00	-3	1,269	-0.24%
2022/08/24	3	11.07	0	0.00	11.00	3	1,261	0.24%
2022/08/18	2	10.75	0	0.00	10.80	2	1,156	0.17%
2022/08/17	0	0.00	1	10.90	10.80	-1	1,152	-0.09%
2022/08/10	1	10.15	0	0.00	10.15	1	1,092	0.09%
2022/08/09	8	10.29	8	10.35	10.30	0	1,085	0.00%
2022/08/08	2	11.20	2	11.13	11.30	0	1,038	0.00%
2022/08/04	0	0.00	6	10.87	10.90	-6	1,003	-0.60%
2022/08/03	1	11.25	0	0.00	11.25	1	983	0.10%
2022/08/01	0	0.00	1	11.30	11.35	-1	1,055	-0.09%
2022/07/29	0	0.00	1	11.20	11.20	-1	1,050	-0.10%
2022/07/19	1	11.50	0	0.00	11.50	1	1,194	0.08%
2022/07/18	0	0.00	1	11.45	11.45	-1	1,218	-0.08%
2022/07/15	1	11.15	1	11.15	11.15	0	1,227	0.00%
2022/07/14	1	11.15	0	0.00	11.30	1	1,242	0.08%
2022/07/13	0	0.00	1	11.10	11.25	-1	1,253	-0.08%
2022/07/12	2	10.85	5	10.96	10.80	-3	1,274	-0.24%
2022/07/07	1	11.05	1	11.10	11.10	0	1,397	0.00%
2022/07/01	6	10.72	0	0.00	10.65	6	1,643	0.37%
2022/06/28	0	0.00	3	11.90	11.95	-3	1,690	-0.18%
2022/06/24	1	11.85	1	11.70	11.70	0	1,788	0.00%
2022/06/22	1	11.35	15	11.62	11.30	-14	1,821	-0.77%
2022/06/21	1	11.85	1	11.90	11.90	0	1,852	0.00%
2022/06/20	3	11.50	0	0.00	11.25	3	1,865	0.16%
2022/06/17	0	0.00	0.5	12.30	12.10	-0.5	1,859	-0.03%
2022/06/16	1	12.80	4	12.46	12.20	-3	1,887	-0.16%
2022/06/14	5	12.70	0	0.00	12.50	5	1,970	0.25%
2022/06/13	1	12.75	0	12.90	12.85	1	1,968	0.05%
2022/06/01	0	0.00	2	13.55	13.60	-2	2,171	-0.09%
2022/05/24	0	0.00	1	13.35	13.35	-1	2,278	-0.04%
2022/05/23	0	0.00	1	13.50	13.45	-1	2,278	-0.04%
2022/05/19	2	13.00	0	0.00	13.15	2	2,337	0.09%
2022/05/17	0	0.00	1	13.05	13.05	-1	2,390	-0.04%
2022/05/13	0.5	12.90	0	0.00	12.95	0.5	2,408	0.02%
2022/05/12	1	12.85	1	12.50	12.50	0	2,426	0.00%
2022/05/11	0	0.00	0.3	12.80	12.90	-0.3	2,431	-0.01%
2022/05/10	1.2	12.78	2	12.85	12.75	-0.8	2,440	-0.03%
2022/05/09	8	13.13	0	0.00	12.80	8	2,440	0.33%
2022/05/06	1	13.85	0	0.00	13.80	1	2,425	0.04%
2022/05/04	1	13.95	11	13.95	13.95	-10	2,520	-0.40%
2022/05/03	1	13.85	0	0.00	13.85	1	2,540	0.04%
2022/04/28	1.3	13.94	5	13.95	13.95	-3.7	2,569	-0.14%
2022/04/27	5	13.94	3.2	14.01	13.90	1.8	2,571	0.07%
2022/04/26	2	14.33	1	14.55	14.50	1	2,545	0.04%
2022/04/25	27	14.74	0	0.00	14.45	27	2,546	1.06%
2022/04/19	0	0.00	1	15.30	15.25	-1	2,551	-0.04%
2022/04/18	3	15.23	0	0.00	15.20	3	2,572	0.12%
2022/04/15	3	15.47	4	15.50	15.35	-1	2,562	-0.04%
2022/04/14	34.2	15.59	0	0.00	15.50	34.2	2,566	1.33%
2022/04/13	4	15.85	0	0.00	15.75	4	2,565	0.16%
2022/04/12	0	0.00	2	16.30	15.95	-2	2,529	-0.08%
2022/04/11	39	16.69	6	17.35	16.40	33	2,489	1.33%
2022/04/08	1	17.10	20	17.19	17.20	-19	2,406	-0.79%
2022/04/07	18	16.83	3.1	16.95	16.60	14.9	2,357	0.63%
2022/04/06	5	17.09	14	17.16	17.20	-9	2,321	-0.39%
2022/04/01	0.1	17.15	0	0.00	17.05	0.1	2,318	0.00%
2022/03/31	0	0.00	10	17.17	17.10	-10	2,331	-0.43%
2022/03/30	0	0.00	23	16.99	17.10	-23	2,319	-0.99%
2022/03/29	0	0.00	9	16.82	16.75	-9	2,261	-0.40%
2022/03/28	1	16.55	3	16.55	16.65	-2	2,270	-0.09%
2022/03/25	0	16.70	32	16.77	16.75	-32	2,273	-1.41%
2022/03/24	2	16.55	19	16.66	16.65	-17	2,283	-0.74%
2022/03/23	2	16.55	11	16.57	16.60	-9	2,557	-0.35%
2022/03/22	0	16.46	0	0.00	16.40	0	2,575	0.00%
2022/03/21	11	16.40	18	16.54	16.40	-7	2,573	-0.27%
2022/03/18	5	16.32	17	16.34	16.25	-12	2,592	-0.46%
2022/03/17	0	16.05	18	16.14	16.05	-18	2,577	-0.70%
2022/03/16	0	0.00	8	15.91	15.70	-8	2,557	-0.31%
2022/03/15	0	15.52	1	15.70	15.60	-1	2,648	-0.04%
2022/03/14	8	15.56	0	0.00	15.60	8	2,687	0.30%
2022/03/11	1	15.50	0	0.00	15.55	1	2,694	0.04%
2022/03/10	2	15.75	0	0.00	15.60	2	2,745	0.07%
2022/03/09	1	15.75	3	15.80	15.75	-2	2,955	-0.07%
2022/03/08	2	15.20	0	0.00	15.15	2	2,935	0.07%
2022/03/07	3	15.45	0	0.00	15.40	3	2,922	0.10%
2022/02/25	0	0.00	5	15.40	15.35	-5	3,113	-0.16%
2022/02/24	47	15.67	0	0.00	15.40	47	3,137	1.50%
2022/02/23	0	0.00	20	16.05	15.95	-20	3,132	-0.64%
2022/02/22	39	15.96	0	0.00	15.95	39	3,209	1.22%
2022/02/21	17	16.30	30	16.31	16.25	-13	3,218	-0.40%
2022/02/17	17	15.98	40	16.18	15.95	-23	3,298	-0.70%
2022/02/16	1	16.00	5	16.00	15.95	-4	3,306	-0.12%
2022/02/15	13	15.95	4	16.20	15.90	9	3,356	0.27%
2022/02/14	3	16.05	0	0.00	16.15	3	3,413	0.09%
2022/02/11	0	0.00	7	16.16	16.05	-7	3,748	-0.19%
2022/02/10	4	15.95	4	16.20	16.05	0	3,870	0.00%
2022/02/09	0	0.00	2	16.10	16.15	-2	4,058	-0.05%
2022/02/08	0	0.00	5	16.09	16.15	-5	4,103	-0.12%
2022/02/07	0	0.00	1	15.90	15.90	-1	4,171	-0.02%
2022/01/26	0	0.00	1	15.00	15.00	-1	4,266	-0.02%
2022/01/25	2	15.03	0	0.00	14.95	2	4,352	0.05%
2022/01/24	1	14.95	0	0.00	15.15	1	4,387	0.02%
2022/01/21	3	15.70	0	0.00	15.40	3	4,416	0.07%
2022/01/20	2	15.55	2	15.55	15.60	0	4,460	0.00%
2022/01/17	3	15.10	7	15.33	15.45	-4	4,675	-0.09%
2022/01/14	2	15.23	0	0.00	15.30	2	4,766	0.04%
2022/01/13	0	0.00	1	15.65	15.60	-1	4,833	-0.02%
2022/01/12	14	15.50	0	0.00	15.40	14	4,948	0.28%
2022/01/11	5	15.80	0	0.00	15.70	5	5,288	0.09%
2022/01/10	1	15.90	3	15.90	16.00	-2	5,557	-0.04%
2022/01/07	1	15.85	1	15.80	15.85	0	5,589	0.00%
2022/01/06	22	15.92	0	0.00	15.95	22	5,624	0.39%
2022/01/05	10	16.15	0	0.00	16.10	10	5,665	0.18%
2022/01/04	0	0.00	6	16.20	16.30	-6	5,769	-0.10%
2022/01/03	5	16.35	0	0.00	16.35	5	5,878	0.09%
2021/12/29	5	16.50	1	16.40	16.55	4	6,566	0.06%
2021/12/28	17	16.39	0	0.00	16.40	17	6,865	0.25%
2021/12/27	7	16.50	0	0.00	16.55	7	7,447	0.09%
2021/12/24	3.2	16.45	1	16.45	16.50	2.2	8,303	0.03%
2021/12/23	9	16.48	21	16.60	16.50	-12	9,207	-0.13%
2021/12/21	4	16.48	0	0.00	16.80	4	10,623	0.04%
2021/12/20	13	16.55	0	0.00	16.55	13	10,759	0.12%
2021/12/17	60	17.03	56	17.14	16.80	4	10,748	0.04%
2021/12/16	21	16.69	24	17.08	16.60	-3	10,478	-0.03%
2021/12/15	0	0.00	6	16.75	16.75	-6	10,516	-0.06%
2021/12/14	21	16.56	3	17.00	16.50	18	10,534	0.17%
2021/12/13	6	16.70	1	16.65	16.75	5	10,492	0.05%
2021/12/10	2	16.75	0	0.00	16.75	2	10,482	0.02%
2021/12/09	13	16.98	32	17.11	16.90	-19	10,535	-0.18%
2021/12/08	6	16.78	9	17.15	16.70	-3	10,463	-0.03%
2021/12/07	7	16.76	6	17.03	16.90	1	10,429	0.01%
2021/12/06	9	16.81	5	16.80	16.85	4	10,412	0.04%
2021/12/03	5	16.76	32	16.87	16.90	-27	10,387	-0.26%
2021/11/30	1	16.05	3	16.10	16.10	-2	10,289	-0.02%
2021/11/29	8	15.56	2	15.70	15.60	6	10,430	0.06%
2021/11/26	13	16.32	6	16.27	16.10	7	10,409	0.07%
2021/11/25	0	0.00	6	16.75	16.60	-6	10,419	-0.06%
2021/11/24	0	0.00	1	16.40	16.60	-1	10,420	-0.01%
2021/11/23	3	16.35	1	16.40	16.30	2	10,418	0.02%
2021/11/22	2	16.50	0	0.00	16.40	2	10,428	0.02%
2021/11/19	13	16.50	8	16.61	16.40	5	10,482	0.05%
2021/11/18	3	16.65	6	16.70	16.65	-3	10,467	-0.03%
2021/11/17	6	16.63	0	0.00	16.60	6	10,541	0.06%
2021/11/16	23	16.77	6	17.05	16.70	17	10,572	0.16%
2021/11/15	12	16.88	3	17.00	16.90	9	10,626	0.08%
2021/11/12	36	16.96	20	17.04	16.95	16	10,747	0.15%
2021/11/11	9	17.05	1	17.15	17.05	8	10,836	0.07%
2021/11/10	84	17.40	100	17.41	17.20	-16	10,969	-0.15%
2021/11/09	18	16.97	9	17.04	16.90	9	10,689	0.08%
2021/11/08	47	17.02	3	16.98	17.00	44	10,649	0.41%
2021/11/05	1	17.50	23	17.71	17.65	-22	10,570	-0.21%
2021/11/04	38	17.57	26	17.78	17.40	12	10,622	0.11%
2021/11/03	22	17.60	41	17.69	17.65	-19	10,856	-0.18%
2021/11/02	12	17.23	20	17.19	17.15	-8	11,142	-0.07%
2021/11/01	2	17.05	4	17.10	17.10	-2	11,155	-0.02%
2021/10/29	4	17.06	0	0.00	17.10	4	11,217	0.04%
2021/10/28	0	0.00	12	17.26	17.30	-12	11,205	-0.11%
2021/10/27	7	17.01	0	0.00	17.05	7	11,259	0.06%
2021/10/26	14	17.15	15	17.05	17.05	-1	11,310	-0.01%
2021/10/25	5	17.45	30	17.50	17.40	-25	11,401	-0.22%
2021/10/22	19	17.57	5	17.54	17.40	14	11,495	0.12%
2021/10/21	3	17.80	1	18.15	17.80	2	11,547	0.02%
2021/10/20	7	17.97	17	17.89	18.00	-10	11,620	-0.09%
2021/10/19	29	18.07	37	18.02	18.05	-8	11,855	-0.07%
2021/10/18	17	18.14	17	17.77	18.40	0	11,592	0.00%
2021/10/15	1	17.00	1	17.20	16.95	0	11,483	0.00%
2021/10/14	0	0.00	3	16.87	16.90	-3	11,567	-0.03%
2021/10/13	9.5	17.13	0	0.00	16.90	9.5	11,659	0.08%
2021/10/12	9	17.59	4	17.75	17.40	5	11,702	0.04%
2021/10/08	1	18.15	4	18.03	18.15	-3	11,723	-0.03%
2021/10/07	5	18.21	4	18.18	18.20	1	11,892	0.01%
2021/10/06	45	18.51	55	18.07	18.00	-10	12,221	-0.08%
2021/10/05	35	17.24	17	17.34	17.95	18	11,997	0.15%
2021/10/04	19	18.17	16	18.84	17.70	3	12,100	0.02%
2021/10/01	100	20.84	126	19.98	19.65	-26	11,568	-0.22%	大賣/
2021/09/30	57	20.82	64	21.09	21.35	-7	10,772	-0.06%
2021/09/29	65	19.62	83	19.46	19.45	-18	9,897	-0.18%
2021/09/28	139	19.50	140	19.67	19.40	-1	9,502	-0.01%	大買/大賣/
2021/09/27	2	18.40	30	18.53	18.75	-28	8,503	-0.33%
2021/09/24	6	17.55	3	17.90	17.50	3	8,397	0.04%
2021/09/23	40	17.39	27	17.34	17.35	13	8,444	0.15%
2021/09/22	20	17.43	0	0.00	17.40	20	8,471	0.24%
2021/09/17	5	18.30	0	0.00	18.30	5	8,552	0.06%
2021/09/16	3	18.65	0	0.00	18.55	3	8,607	0.03%
2021/09/15	0	0.00	11	18.81	18.85	-11	9,022	-0.12%
2021/09/14	16	18.57	15	18.76	18.60	1	9,374	0.01%
2021/09/13	1	19.00	16	19.24	19.20	-15	9,851	-0.15%
2021/09/10	10	18.72	0	0.00	18.70	10	11,115	0.09%
2021/09/08	1	18.10	20	18.47	18.10	-19	11,584	-0.16%
2021/09/07	0	0.00	5	18.60	18.45	-5	11,740	-0.04%
2021/09/06	14	18.67	0	0.00	18.40	14	11,836	0.12%
2021/09/03	61	18.78	69	19.19	19.20	-8	11,964	-0.07%
2021/09/02	60	19.08	33	18.80	18.60	27	12,175	0.22%
2021/09/01	5	19.85	0	0.00	19.95	5	12,163	0.04%
2021/08/31	0	0.00	10	20.00	20.20	-10	12,314	-0.08%
2021/08/30	10	19.95	5	19.85	19.90	5	12,535	0.04%
2021/08/27	0	0.00	6	19.97	19.90	-6	13,383	-0.04%
2021/08/26	0	0.00	1	19.85	19.70	-1	15,401	-0.01%
2021/08/25	0	0.00	6	19.63	19.80	-6	16,491	-0.04%
2021/08/24	6	19.24	0	0.00	19.25	6	17,469	0.03%
2021/08/23	17	19.43	15	19.42	19.55	2	18,596	0.01%
2021/08/20	2	18.95	3	19.02	18.90	-1	20,166	0.00%
2021/08/19	5	18.98	3	19.45	18.50	2	21,879	0.01%
2021/08/18	8.2	18.31	11	18.49	19.25	-2.8	25,250	-0.01%
2021/08/17	15	19.03	31	18.73	18.40	-16	28,626	-0.06%
2021/08/16	13	18.83	10	18.65	19.45	3	30,071	0.01%
2021/08/13	20	19.95	2	19.78	19.50	18	33,128	0.05%
2021/08/12	4	19.41	12	19.30	19.60	-8	34,806	-0.02%
2021/08/11	2	19.63	27	19.64	19.50	-25	35,695	-0.07%
2021/08/10	12	20.29	7	20.31	20.25	5	37,472	0.01%
2021/08/09	22	20.90	68	20.79	20.60	-46	38,180	-0.12%
2021/08/06	181	22.35	108	22.50	21.95	73	39,396	0.19%	大買/大賣/
2021/08/05	11	21.40	2	21.15	21.45	9	40,500	0.02%
2021/08/04	3	21.10	5	21.18	21.10	-2	43,753	0.00%
2021/08/03	0	0.00	5	21.43	21.15	-5	44,498	-0.01%
2021/08/02	0	0.00	1	21.50	21.65	-1	45,027	0.00%
2021/07/30	13	21.31	32	21.35	21.10	-19	46,282	-0.04%
2021/07/29	9	21.31	6.1	21.47	21.75	3	47,165	0.01%
2021/07/28	17	20.50	16.1	20.56	20.80	0.9	47,550	0.00%
2021/07/27	22	20.53	52	20.79	20.25	-30	48,011	-0.06%
2021/07/26	12	21.92	7	21.11	21.15	5	48,466	0.01%
2021/07/23	11	21.31	64	20.97	21.65	-53	48,730	-0.11%
2021/07/22	42	20.23	24	20.19	20.05	18	48,592	0.04%
2021/07/21	3	20.43	18	20.65	20.00	-15	48,682	-0.03%
2021/07/20	7	21.14	1	21.05	21.00	6	48,769	0.01%
2021/07/19	13	21.82	14	21.98	21.80	-1	49,002	0.00%
2021/07/16	16	21.30	21	21.99	21.40	-5	49,333	-0.01%
2021/07/15	6	21.85	13	21.75	22.10	-7	49,513	-0.01%
2021/07/14	35	20.85	59	21.07	21.20	-24	49,671	-0.05%
2021/07/13	60	21.87	34	21.37	20.90	26	49,786	0.05%
2021/07/12	11	23.12	46	23.80	23.05	-35	49,635	-0.07%
2021/07/09	49.1	24.30	20	24.28	23.80	29.1	49,983	0.06%
2021/07/08	30	25.24	14	25.37	25.30	16	49,925	0.03%
2021/07/07	3	25.00	11	24.75	24.60	-8	50,603	-0.02%
2021/07/06	3	23.90	5	23.90	24.25	-2	51,005	0.00%
2021/07/05	2	23.40	48	23.24	23.40	-46	51,616	-0.09%
2021/07/02	19	24.21	25	23.84	23.60	-6	52,722	-0.01%
2021/07/01	14	23.51	60	23.96	23.50	-46	53,157	-0.09%
2021/06/30	60	23.02	8	23.45	23.90	52	53,339	0.10%
2021/06/29	60	23.40	10	23.60	22.55	50	53,304	0.09%
2021/06/28	26	23.25	25	23.45	23.35	1	53,317	0.00%
2021/06/25	1	24.65	35	24.82	24.45	-34	53,263	-0.06%
2021/06/24	117	24.94	142	24.75	24.55	-25	53,333	-0.05%	大買/大賣/
2021/06/23	120.1	25.03	100	24.60	24.30	20.1	53,378	0.04%	大買/
2021/06/22	80	25.20	112	25.32	24.95	-32	53,081	-0.06%	大賣/
2021/06/21	255	26.11	266.1	25.93	24.70	-11.1	52,624	-0.02%	大買/大賣/
2021/06/18	72.1	26.15	8	25.96	26.40	64.1	51,434	0.12%
2021/06/17	46	24.91	20	25.68	26.00	26	51,352	0.05%
2021/06/16	36	26.06	11	26.11	25.80	25	51,119	0.05%
2021/06/15	20	25.60	11	25.49	25.80	9	51,074	0.02%
2021/06/11	44	24.78	13.1	24.85	25.00	30.9	51,030	0.06%
2021/06/09	15	25.20	14	25.13	24.80	1	50,805	0.00%
2021/06/08	25	25.40	25	25.20	25.30	0	51,007	0.00%
2021/06/07	31	26.13	15	26.56	25.75	16	51,325	0.03%
2021/06/04	94.9	27.39	75	27.07	26.45	19.9	51,054	0.04%
2021/06/03	142	27.55	203.5	27.95	28.30	-61.5	50,181	-0.12%	大買/大賣/
2021/06/02	97	26.21	67	26.33	25.75	30	48,157	0.06%
2021/06/01	122.1	25.56	85.2	25.47	26.25	36.9	47,028	0.08%	大買/
2021/05/31	102	25.78	79	26.16	25.10	23	45,979	0.05%	大買/
2021/05/28	321	26.76	316	26.68	26.50	5	44,815	0.01%	大買/大賣/
2021/05/27	340	26.51	336	26.31	25.90	4	43,186	0.01%	大買/大賣/
2021/05/26	623	25.84	704.9	25.94	26.15	-81.9	41,423	-0.20%	大買/大賣/
2021/05/25	422.7	25.79	364	26.15	24.60	58.7	37,974	0.15%	大買/大賣/
2021/05/24	283.2	25.06	274.2	25.27	26.10	9	34,465	0.03%	大買/大賣/
2021/05/21	543.8	22.46	496	22.67	23.75	47.8	32,924	0.15%	大買/大賣/
2021/05/20	206	21.09	231	21.09	21.60	-25	29,728	-0.08%	大買/大賣/
2021/05/19	207	19.75	146	19.66	19.65	61	28,016	0.22%	大買/大賣/
2021/05/18	265	19.49	280	19.62	19.90	-15	27,084	-0.06%	大買/大賣/
2021/05/17	133	19.30	40.4	19.50	18.95	92.6	25,228	0.37%	大買/
2021/05/14	76.3	20.70	175.5	20.88	21.05	-99.2	24,418	-0.41%	大賣/
2021/05/13	548	20.41	612.1	19.88	19.15	-64.1	22,869	-0.28%	大買/大賣/
2021/05/12	396.5	23.13	349.2	22.58	21.05	47.3	21,310	0.22%	大買/大賣/
2021/05/11	25	22.42	50.5	22.53	22.55	-25.5	17,943	-0.14%
2021/05/10	32	19.44	92	20.36	20.50	-60	17,086	-0.35%
2021/05/07	290.1	19.20	198.4	18.89	18.65	91.7	16,535	0.55%	大買/大賣/
2021/05/06	110.8	17.87	133.6	18.04	18.80	-22.8	15,177	-0.15%	大買/大賣/
2021/05/05	28.7	17.31	62	17.18	17.10	-33.3	14,183	-0.23%
2021/05/04	103	17.66	96	17.31	15.95	7	13,621	0.05%	大買/
2021/05/03	45	17.60	87.4	17.79	17.35	-42.4	13,001	-0.33%
2021/04/29	120	17.40	86	17.36	17.20	34	12,410	0.27%	大買/
2021/04/28	39	17.28	74	17.40	17.50	-35	12,004	-0.29%
2021/04/27	37	16.88	72	17.13	17.10	-35	11,810	-0.30%
2021/04/26	53	17.27	19.4	17.31	16.95	33.6	11,618	0.29%
2021/04/23	44.2	17.27	53	17.27	17.35	-8.8	11,390	-0.08%
2021/04/22	111	17.39	94	17.69	16.90	17	11,094	0.15%	大買/
2021/04/21	81	17.32	49	17.52	17.25	32	10,639	0.30%
2021/04/20	69	16.87	34	17.05	17.00	35	10,368	0.34%
2021/04/19	84.4	17.05	71	17.10	17.25	13.4	10,127	0.13%
2021/04/16	74	16.70	80.4	16.60	17.00	-6.4	9,757	-0.07%
2021/04/15	92	16.47	69	16.34	16.75	23	9,456	0.24%
2021/04/14	55.2	15.58	42	15.46	15.50	13.2	8,856	0.15%
2021/04/13	95.4	16.28	60	16.25	15.60	35.4	8,704	0.41%
2021/04/12	52	15.61	33.5	15.51	16.05	18.5	8,129	0.23%
2021/04/09	36	14.81	82	14.88	15.05	-46	7,772	-0.59%
2021/04/08	132	14.43	116	14.61	14.40	16	7,291	0.22%	大買/大賣/
2021/04/07	18	13.39	53.2	13.22	13.65	-35.2	6,385	-0.55%
2021/04/06	18	12.30	41	12.12	12.45	-23	6,241	-0.37%
2021/04/01	10	11.73	10	11.93	11.75	0	6,459	0.00%
2021/03/31	16	11.71	10	11.90	11.80	6	7,505	0.08%
2021/03/30	27	11.84	12	11.99	11.90	15	7,706	0.19%
2021/03/29	30	12.02	25	12.21	12.00	5	7,653	0.07%
2021/03/26	56	12.61	46	12.38	12.25	10	7,686	0.13%
2021/03/25	13	12.01	22	11.98	12.05	-9	7,244	-0.12%
2021/03/24	2	11.93	6	11.98	11.95	-4	7,180	-0.06%
2021/03/23	54	12.13	3	12.02	11.80	51	7,095	0.72%
2021/03/22	41	11.71	87	11.93	11.95	-46	6,986	-0.66%
2021/03/19	15	11.75	2	11.80	11.75	13	6,918	0.19%
2021/03/18	41	11.93	15	11.96	11.95	26	6,977	0.37%
2021/03/17	53	11.79	61	11.74	11.85	-8	6,928	-0.12%
2021/03/16	27	11.56	11	11.80	11.50	16	6,873	0.23%
2021/03/15	16	11.76	15	12.02	11.85	1	6,818	0.01%
2021/03/12	65	11.75	108	11.74	11.90	-43	6,653	-0.65%	大賣/
2021/03/11	67	11.29	108	11.21	11.20	-41	6,304	-0.65%	大賣/
2021/03/10	35	10.35	25	10.56	10.55	10	5,797	0.17%
2021/03/09	15	10.53	6	10.60	10.55	9	5,790	0.16%
2021/03/08	20	10.61	23	10.84	10.70	-3	5,798	-0.05%
2021/03/05	6	10.55	0	0.00	10.60	6	5,781	0.10%
2021/03/04	15	10.60	10	10.83	10.70	5	5,801	0.09%
2021/03/03	22	10.58	12	10.63	10.65	10	5,811	0.17%
2021/03/02	42	10.67	25	10.96	10.60	17	5,793	0.29%
2021/02/26	10	10.75	12	10.76	10.75	-2	5,776	-0.03%
2021/02/25	0	0.00	27	10.64	10.65	-27	5,746	-0.47%
2021/02/24	31	10.39	1	10.35	10.35	30	5,724	0.52%
2021/02/23	7	10.75	19	10.81	10.75	-12	5,686	-0.21%
2021/02/22	2	10.55	28	10.63	10.60	-26	5,650	-0.46%
2021/02/19	4	10.16	4	10.26	10.35	0	5,606	0.00%
2021/02/18	5	10.10	5	10.00	10.10	0	5,622	0.00%
2021/02/17	0	0.00	10	9.43	9.59	-10	5,709	-0.18%
2021/02/05	2	9.15	0	0.00	9.07	2	5,671	0.04%
2021/02/03	5	8.99	0	0.00	9.00	5	5,696	0.09%
2021/01/27	5	9.23	20	9.18	9.16	-15	5,671	-0.26%
2021/01/26	0	0.00	3	9.31	9.13	-3	5,666	-0.05%
2021/01/21	5	9.07	0	0.00	9.04	5	5,611	0.09%
2021/01/20	3	9.34	5	9.18	9.20	-2	5,581	-0.04%
2021/01/19	5	9.47	0	0.00	9.59	5	5,537	0.09%
2021/01/18	5	9.39	8	9.34	9.41	-3	5,509	-0.05%
2021/01/15	0	0.00	15	9.67	9.38	-15	5,463	-0.27%
2021/01/14	16	9.89	1	9.88	9.86	15	5,400	0.28%
2021/01/13	13	9.99	0	0.00	10.05	13	5,375	0.24%
2021/01/12	13	9.88	15	9.92	9.94	-2	5,339	-0.04%
2021/01/11	5	10.00	7	10.05	10.00	-2	5,274	-0.04%
2021/01/08	10	10.10	3	10.20	10.20	7	5,250	0.13%
2021/01/07	9	10.31	7	10.30	10.30	2	5,234	0.04%
2021/01/06	53	10.73	20	10.63	10.30	33	5,186	0.64%
2021/01/05	33	11.51	61	11.59	11.20	-28	4,979	-0.56%
2021/01/04	10	11.37	8	11.30	11.35	2	4,786	0.04%
2020/12/31	42	11.33	39	11.27	11.20	3	4,665	0.06%
2020/12/30	63	11.67	39	11.88	11.50	24	4,481	0.54%
2020/12/29	36	11.95	20	12.05	11.75	16	4,261	0.38%
2020/12/28	155	11.90	116	11.86	12.10	39	3,928	0.99%	大買/大賣/
2020/12/25	203	11.85	183	11.98	12.10	20	3,467	0.58%	大買/大賣/
2020/12/24	21	10.47	44	10.55	11.00	-23	2,367	-0.97%
2020/12/23	13	10.05	34	10.01	10.00	-21	2,091	-1.00%
2020/12/22	46	9.92	36	10.33	9.70	10	2,058	0.49%
2020/12/21	0	0.00	103	9.80	9.89	-103	1,894	-5.44%	大賣/鉅額交易
2020/12/18	48	9.55	0	0.00	9.60	48	1,871	2.56%
2020/12/17	29	9.53	25	9.62	9.65	4	1,875	0.21%
2020/12/16	5	9.68	42	9.74	9.60	-37	1,877	-1.97%
2020/12/15	76	9.70	2	9.61	9.61	74	1,887	3.92%
2020/12/14	2	9.94	10	10.02	10.05	-8	1,869	-0.43%
2020/12/10	14	9.64	12	9.59	9.63	2	1,717	0.12%
2020/12/09	0	0.00	64	9.42	9.48	-64	1,718	-3.72%
2020/12/08	4	9.35	20	9.33	9.34	-16	1,781	-0.90%
2020/12/03	2	9.30	18	9.29	9.29	-16	2,150	-0.74%
2020/12/01	66	9.31	0	0.00	9.27	66	2,234	2.95%
2020/11/27	0	0.00	127	9.32	9.37	-127	2,266	-5.60%	大賣/鉅額交易
2020/11/26	0	0.00	15	9.28	9.26	-15	2,258	-0.66%
2020/11/25	18	9.27	326	9.26	9.25	-308	2,268	-13.57%	大賣/鉅額交易
2020/11/24	0	0.00	1	9.20	9.22	-1	2,277	-0.04%
2020/11/23	0	0.00	23	9.22	9.21	-23	2,322	-0.99%
2020/11/19	10	9.16	20	9.16	9.16	-10	2,397	-0.42%
2020/11/18	0	0.00	18	9.27	9.21	-18	2,504	-0.72%
2020/11/17	363	9.21	43	9.21	9.19	320	2,572	12.44%	大買/鉅額交易
2020/11/16	0	0.00	75	9.04	9.10	-75	2,612	-2.87%
2020/11/13	0	0.00	107	8.58	8.62	-107	2,558	-4.18%	大賣/鉅額交易
2020/11/12	16	8.47	6	8.59	8.49	10	2,576	0.39%
2020/11/11	0	0.00	20	8.46	8.49	-20	2,623	-0.76%
2020/11/10	0	0.00	12	8.29	8.29	-12	2,593	-0.46%
2020/11/09	0	0.00	1	7.93	8.15	-1	2,572	-0.04%
2020/11/04	5	7.92	0	0.00	7.91	5	2,569	0.19%
2020/11/03	1	8.07	0	0.00	8.00	1	2,625	0.04%
2020/10/28	34	8.22	7	8.30	8.16	27	2,635	1.02%
2020/10/27	6	8.02	0	0.00	8.19	6	2,629	0.23%
2020/10/21	26	8.21	3	8.22	8.28	23	2,637	0.87%
2020/10/20	9	8.29	6	8.40	8.25	3	2,632	0.11%
2020/10/16	82	8.54	0	0.00	8.45	82	2,605	3.15%
2020/10/15	35	8.63	0	0.00	8.69	35	2,583	1.35%
2020/10/12	6	8.71	0	0.00	8.71	6	2,530	0.24%
2020/10/08	20	8.75	5	8.67	8.75	15	2,525	0.59%
2020/10/07	26	8.76	0	0.00	8.79	26	2,516	1.03%
2020/10/05	20	8.81	0	0.00	8.80	20	2,534	0.79%
2020/09/29	1	8.61	1	8.60	8.61	0	2,539	0.00%
2020/09/25	25	8.63	26	8.70	8.63	-1	2,533	-0.04%
2020/09/22	6	8.80	0	0.00	8.80	6	2,462	0.24%
2020/09/21	36	8.92	12	9.07	8.90	24	2,444	0.98%
2020/09/18	23	8.90	6	9.03	8.95	17	2,434	0.70%
2020/09/17	123	8.99	56	9.18	8.95	67	2,421	2.77%	大買/
2020/09/16	1	8.82	6	8.94	8.92	-5	2,396	-0.21%
2020/09/15	11	8.83	1	8.85	8.84	10	2,616	0.38%
2020/09/14	13	8.81	0	0.00	8.80	13	2,622	0.50%
2020/09/11	77	9.02	5	9.16	8.87	72	2,615	2.75%
2020/09/10	55	9.34	66	9.33	9.50	-11	2,591	-0.42%
2020/09/09	0	0.00	2	8.96	8.95	-2	2,220	-0.09%
2020/09/07	1	8.92	0	0.00	8.91	1	2,159	0.05%
2020/09/03	4	8.94	20	8.94	8.90	-16	2,059	-0.78%
2020/08/31	0	0.00	1	8.93	8.82	-1	1,987	-0.05%
2020/08/28	0	0.00	38	8.85	8.81	-38	1,962	-1.94%
2020/08/27	16	8.60	28	8.72	8.67	-12	1,913	-0.63%
2020/08/26	0	0.00	3	8.58	8.62	-3	1,847	-0.16%
2020/08/25	3	8.50	7	8.60	8.57	-4	1,817	-0.22%
2020/08/24	3	8.30	40	8.55	8.60	-37	1,739	-2.13%
2020/08/21	0	0.00	5	8.07	8.21	-5	1,641	-0.30%
2020/08/20	15	7.97	6	7.90	7.89	9	1,551	0.58%
2020/08/19	12	7.96	8	7.88	7.86	4	1,444	0.28%
2020/08/18	1	7.45	0	0.00	7.48	1	1,348	0.07%
2020/08/17	0	0.00	2	7.41	7.47	-2	1,332	-0.15%
2020/08/10	0	0.00	10	7.35	7.20	-10	1,295	-0.77%
2020/08/07	11	7.32	12	7.33	7.33	-1	1,290	-0.08%
2020/08/04	0	0.00	5	7.05	7.01	-5	1,242	-0.40%
2020/07/28	1	6.55	1	6.53	6.57	0	1,310	0.00%
2020/07/27	7	6.78	2	6.65	6.65	5	1,326	0.38%
2020/07/24	4	7.01	4	6.93	6.93	0	1,348	0.00%
2020/07/21	1	7.03	7	7.01	7.02	-6	1,433	-0.42%
2020/07/17	1	7.06	1	7.03	7.02	0	1,479	0.00%
2020/07/16	0.1	7.17	0	0.00	7.11	0.1	1,518	0.01%
2020/07/15	6	7.08	0	0.00	7.04	6	1,591	0.38%
2020/07/14	1	7.13	1	7.05	7.05	0	1,656	0.00%
2020/07/13	13	7.04	13	7.13	7.12	0	1,717	0.00%
2020/07/10	0	0.00	4	7.14	7.02	-4	1,748	-0.23%
2020/07/08	2	7.04	0	0.00	7.03	2	1,798	0.11%
2020/07/07	1	7.03	1	7.05	7.04	0	1,796	0.00%
2020/07/03	1	7.03	1	7.02	7.02	0	1,818	0.00%
2020/07/02	2	7.05	2	7.04	7.05	0	1,831	0.00%
2020/06/29	0	0.00	1	7.04	7.06	-1	1,887	-0.05%
2020/06/24	7	7.25	3	7.24	7.24	4	1,873	0.21%
2020/06/23	21.4	7.46	27	7.38	7.35	-5.6	1,905	-0.29%
2020/06/22	7	7.85	4	7.78	7.69	3	1,871	0.16%
2020/06/19	1	7.33	1	7.45	7.45	0	1,621	0.00%
2020/06/18	4	7.64	3.4	7.43	7.42	0.6	1,610	0.04%
2020/06/17	17	7.20	23	7.46	7.52	-6	1,581	-0.38%
2020/06/16	2	7.00	2	7.06	7.06	0	1,525	0.00%
2020/06/15	3	7.02	2	7.00	6.97	1	1,568	0.06%
2020/06/12	1	6.94	0	0.00	6.96	1	1,586	0.06%
2020/06/11	1	7.18	1	7.01	7.01	0	1,615	0.00%
2020/06/09	5	7.33	0	0.00	7.32	5	1,682	0.30%
2020/06/08	7	7.36	0	0.00	7.33	7	1,715	0.41%
2020/06/05	1	7.22	1	7.20	7.17	0	1,695	0.00%
2020/06/01	0	0.00	3	7.12	7.08	-3	1,726	-0.17%
2020/05/28	0	0.00	2	7.26	7.06	-2	1,727	-0.12%
2020/05/26	0	0.00	10	7.20	7.10	-10	1,727	-0.58%
2020/05/15	13	6.88	0	0.00	6.85	13	1,697	0.77%
2020/05/12	5	7.05	0	0.00	7.05	5	1,672	0.30%
2020/05/11	10	7.10	0	0.00	7.11	10	1,669	0.60%
2020/05/08	0	0.00	5	7.13	7.10	-5	1,657	-0.30%
2020/05/04	3	7.41	0	0.00	7.40	3	1,602	0.19%
2020/04/29	1	7.69	0	0.00	7.69	1	1,562	0.06%
2020/04/28	1	7.82	0	0.00	7.70	1	1,532	0.07%
2020/04/27	3	7.88	0	0.00	7.85	3	1,516	0.20%
2020/04/24	0	0.00	5	7.87	7.91	-5	1,471	-0.34%
2020/04/23	5	7.85	11	7.84	7.89	-6	1,449	-0.41%
2020/04/22	6	7.68	0	0.00	7.84	6	1,428	0.42%
2020/04/21	0	0.00	9	7.80	7.80	-9	1,386	-0.65%
2020/04/17	9	7.61	90	7.69	7.65	-81	1,257	-6.44%
2020/04/16	5	7.24	0	0.00	7.50	5	1,187	0.42%
2020/04/13	0	0.00	2	6.58	6.52	-2	1,018	-0.20%
2020/04/09	2	6.42	0	0.00	6.39	2	993	0.20%
2020/04/01	2	6.06	10	5.92	6.06	-8	914	-0.88%
2020/03/23	4	4.82	0	0.00	4.97	4	778	0.51%
2020/03/19	10	4.91	0	0.00	4.44	10	740	1.35%
2020/03/13	0	0.00	1	5.44	5.57	-1	633	-0.16%
2020/03/12	10	5.96	6	6.16	6.00	4	564	0.71%
2020/03/10	10	6.46	10	6.43	6.46	0	523	0.00%
2020/03/09	16	6.70	0	0.00	6.50	16	510	3.13%
2020/03/06	0	0.00	5	6.94	6.93	-5	490	-1.02%
2020/03/03	5	6.90	0	0.00	6.92	5	494	1.01%
2020/03/02	10	6.88	10	6.81	6.84	0	489	0.00%
2020/02/27	10	6.98	0	0.00	6.92	10	475	2.10%
2020/02/24	10	7.17	0	0.00	7.16	10	443	2.25%
2020/02/21	1	7.25	0	0.00	7.25	1	440	0.23%
2020/02/14	5	7.28	0	0.00	7.29	5	470	1.06%
2020/02/04	0	0.00	2	7.27	7.28	-2	486	-0.41%
2020/02/03	1	7.26	7	7.12	7.24	-6	487	-1.23%
2020/01/30	11	7.48	0	0.00	7.35	11	493	2.23%
2019/12/30	27	8.00	0	0.00	8.02	27	566	4.77%
2019/12/25	0	0.00	1	8.10	8.10	-1	556	-0.18%
2019/12/24	1	8.14	0	0.00	8.13	1	556	0.18%
2019/12/23	3	8.13	3	8.12	8.12	0	556	0.00%
2019/12/20	0	0.00	1	8.13	8.14	-1	563	-0.18%
2019/12/18	1	8.11	7	8.12	8.14	-6	571	-1.05%
2019/12/12	0	0.00	7	7.94	8.11	-7	559	-1.25%
2019/12/09	0	0.00	1	7.84	7.85	-1	556	-0.18%
2019/12/06	1	7.87	0	0.00	7.84	1	565	0.18%
2019/12/03	2	7.88	0	0.00	7.88	2	561	0.36%
2019/11/27	2	7.92	0	0.00	7.90	2	566	0.35%
2019/11/20	0	0.00	3	7.79	7.86	-3	577	-0.52%
2019/11/14	7	7.90	6	7.97	7.91	1	558	0.18%
2019/10/31	0	0.00	12	8.10	8.09	-12	546	-2.20%
2019/10/30	2	8.11	0	0.00	8.12	2	540	0.37%
2019/10/29	0	0.00	4	8.13	8.12	-4	547	-0.73%
2019/10/28	7	8.20	0	0.00	8.18	7	537	1.30%
2019/10/22	0	0.00	1	8.35	8.36	-1	563	-0.18%
2019/10/18	6	8.30	0	0.00	8.30	6	613	0.98%
2019/10/17	1	8.45	0	0.00	8.47	1	610	0.16%
2019/10/16	0	0.00	7	8.39	8.43	-7	630	-1.11%
2019/10/15	0	0.00	2	8.42	8.44	-2	670	-0.30%
2019/10/14	2	8.31	1	8.31	8.30	1	781	0.13%
2019/10/03	14	8.56	0	0.00	8.57	14	781	1.79%
2019/09/27	1	8.60	0	0.00	8.59	1	819	0.12%
2019/09/25	2	8.70	0	0.00	8.70	2	828	0.24%
2019/09/20	0	0.00	1	8.68	8.65	-1	812	-0.12%
2019/09/16	0	0.00	1	8.74	8.74	-1	817	-0.12%
2019/09/12	5	8.67	1	8.69	8.69	4	812	0.49%
2019/09/09	0	0.00	2	8.61	8.61	-2	802	-0.25%
2019/09/06	0	0.00	1	8.54	8.54	-1	801	-0.12%
2019/09/04	0	0.00	2	8.56	8.51	-2	795	-0.25%
2019/09/02	1	8.44	0	0.00	8.44	1	786	0.13%
2019/08/30	2	8.55	0	0.00	8.50	2	785	0.25%
2019/08/28	0	0.00	1	8.50	8.48	-1	782	-0.13%
2019/08/14	1	8.49	0	0.00	8.48	1	792	0.13%
2019/08/13	6	8.62	0	0.00	8.50	6	787	0.76%
2019/08/12	1	8.65	0	0.00	8.66	1	777	0.13%
2019/08/08	2	8.59	0	0.00	8.60	2	783	0.26%
2019/08/07	1	8.61	0	0.00	8.61	1	785	0.13%
2019/07/30	10	8.70	50	8.71	8.77	-40	794	-5.04%
2019/07/29	31	8.77	0	0.00	8.74	31	791	3.92%
2019/07/26	2	8.90	0	0.00	8.89	2	760	0.26%
2019/07/25	6	8.95	2	8.97	8.94	4	753	0.53%
2019/07/24	3	8.96	0	0.00	8.95	3	751	0.40%
2019/07/23	2	9.08	0	0.00	9.08	2	735	0.27%
2019/07/22	1	9.06	0	0.00	9.10	1	731	0.14%
2019/07/19	0	0.00	6	9.20	9.19	-6	699	-0.86%
2019/07/17	53	9.17	8	9.19	9.15	45	683	6.58%
2019/07/16	2	9.22	81	9.26	9.29	-79	649	-12.16%
2019/07/09	36	8.94	0	0.00	8.90	36	611	5.89%
2019/07/08	0	0.00	10	9.07	9.07	-10	605	-1.65%
2019/06/28	10	8.84	0	0.00	8.84	10	625	1.60%
2019/06/20	3	8.85	0	0.00	8.87	3	673	0.45%
2019/06/04	0	0.00	9	8.99	8.99	-9	774	-1.16%
2019/05/31	0	0.00	3	9.05	9.04	-3	786	-0.38%
2019/05/28	2	9.00	3	9.00	8.91	-1	790	-0.13%
2019/05/27	1	8.88	0	0.00	8.88	1	806	0.12%
2019/05/17	0	0.00	5	8.72	8.72	-5	879	-0.57%
2019/05/16	10	8.66	0	0.00	8.66	10	888	1.13%
2019/05/14	2	8.66	7	8.74	8.73	-5	924	-0.54%
2019/05/13	3	8.78	0	0.00	8.74	3	919	0.33%
2019/05/09	1	8.80	0	0.00	8.85	1	917	0.11%
2019/05/06	6	8.84	0	0.00	8.81	6	917	0.65%
2019/05/02	0	0.00	4	8.96	8.97	-4	917	-0.44%
2019/04/29	1	8.84	0	0.00	8.86	1	931	0.11%
2019/04/26	9	8.87	0	0.00	8.87	9	944	0.95%
2019/04/23	4	8.86	4	8.91	8.87	0	932	0.00%
2019/04/18	4	8.89	0	0.00	8.89	4	918	0.44%
2019/04/16	19	8.90	0	0.00	8.90	19	905	2.10%
2019/04/15	10	8.99	0	0.00	8.98	10	873	1.15%
2019/04/10	1	9.05	0	0.00	9.06	1	856	0.12%
2019/04/02	6	9.00	0	0.00	9.05	6	828	0.72%
2019/04/01	12	9.07	0	0.00	9.06	12	817	1.47%
2019/03/20	6	9.28	6	9.38	9.33	0	791	0.00%
2019/03/18	0	0.00	6	9.35	9.32	-6	769	-0.78%
2019/03/12	2	9.18	0	0.00	9.18	2	768	0.26%
2019/03/06	0	0.00	1	9.23	9.23	-1	830	-0.12%
2019/02/26	1	9.30	0	0.00	9.29	1	828	0.12%
2019/02/21	1	9.20	3	9.23	9.18	-2	786	-0.25%
2019/02/20	3	9.22	0	0.00	9.22	3	782	0.38%
2019/01/25	6	8.98	0	0.00	8.99	6	742	0.81%
2019/01/23	3	9.03	0	0.00	9.05	3	772	0.39%
2019/01/18	0	0.00	1	9.01	9.05	-1	839	-0.12%
2019/01/17	1	8.90	0	0.00	8.90	1	873	0.11%
2018/12/27	0	0.00	2	8.94	8.90	-2	1,087	-0.18%
2018/12/25	3	8.87	0	0.00	8.92	3	1,095	0.27%
2018/12/20	5	8.99	0	0.00	8.99	5	1,180	0.42%
2018/12/19	6	9.03	0	0.00	9.03	6	1,177	0.51%
2018/12/06	22	9.16	0	0.00	9.09	22	1,236	1.78%
2018/12/05	4	9.22	0	0.00	9.24	4	1,239	0.32%
2018/12/03	0	0.00	10	9.38	9.36	-10	1,403	-0.71%
2018/11/30	0	0.00	6	9.26	9.26	-6	1,401	-0.43%
2018/11/26	11	9.10	1	9.16	9.10	10	1,432	0.70%
2018/11/23	0	0.00	1	9.12	9.11	-1	1,452	-0.07%
2018/11/22	3	9.16	0	0.00	9.14	3	1,463	0.20%
2018/11/08	0	0.00	6	9.25	9.27	-6	1,936	-0.31%
2018/11/06	0	0.00	1	9.09	9.10	-1	1,999	-0.05%
2018/10/26	1	8.80	0	0.00	8.83	1	1,985	0.05%
2018/10/25	3	9.01	0	0.00	8.80	3	2,027	0.15%
2018/10/24	0	0.00	19	9.30	9.25	-19	1,992	-0.95%
2018/10/11	1	9.81	0	0.00	9.67	1	1,961	0.05%
2018/10/08	3	10.20	0	0.00	10.20	3	1,904	0.16%
2018/10/05	13	10.14	0	0.00	10.10	13	1,906	0.68%
2018/10/04	4	10.33	0	0.00	10.35	4	1,875	0.21%
2018/09/27	4	10.60	1	10.60	10.60	3	1,929	0.16%
2018/09/21	0	0.00	1	10.40	10.45	-1	1,974	-0.05%
2018/09/19	1	10.40	6	10.49	10.45	-5	1,972	-0.25%
2018/09/12	8	10.24	0	0.00	10.25	8	2,061	0.39%
2018/09/10	0	0.00	10	10.30	10.20	-10	2,123	-0.47%
2018/09/07	15	10.76	5	10.85	10.50	10	2,119	0.47%
2018/09/06	1	10.50	0	0.00	10.60	1	2,018	0.05%
2018/09/04	0	0.00	1	10.65	10.60	-1	2,105	-0.05%
2018/09/03	1	10.55	1	10.50	10.55	0	2,115	0.00%
2018/08/29	0	0.00	2	10.45	10.45	-2	2,224	-0.09%
2018/08/28	0	0.00	6	10.55	10.50	-6	2,266	-0.26%
2018/08/27	0	0.00	17	10.48	10.50	-17	2,278	-0.75%
2018/08/24	4	10.55	0	0.00	10.55	4	2,298	0.17%
2018/08/23	4	10.70	0	0.00	10.70	4	2,459	0.16%
2018/08/22	3	10.72	0	0.00	10.70	3	2,502	0.12%
2018/08/20	23	10.65	0	0.00	10.60	23	2,411	0.95%
2018/08/17	0	0.00	25	10.41	10.50	-25	2,320	-1.08%
2018/08/16	0	0.00	10	10.28	10.25	-10	2,256	-0.44%
2018/08/15	0	0.00	10	10.20	10.20	-10	2,279	-0.44%
2018/08/13	10	9.94	0	0.00	10.05	10	2,413	0.41%
2018/08/06	0	0.00	1	10.15	10.15	-1	2,780	-0.04%
2018/08/03	0	0.00	4	10.15	10.15	-4	2,788	-0.14%
2018/08/01	1	10.30	0	0.00	10.30	1	2,823	0.04%
2018/07/20	0	0.00	2	10.10	10.10	-2	2,842	-0.07%
2018/07/17	2	9.97	0	0.00	9.92	2	2,929	0.07%
2018/07/12	5	9.89	0	0.00	9.93	5	2,966	0.17%
2018/07/10	4	10.15	0	0.00	10.10	4	2,964	0.13%
2018/07/09	4	10.10	4	10.15	10.15	0	2,970	0.00%
2018/07/06	10	9.98	2	10.10	10.10	8	3,010	0.27%
2018/07/02	11	10.35	1	10.35	10.30	10	3,068	0.33%
2018/06/28	0	0.00	1	10.50	10.40	-1	3,209	-0.03%
2018/06/26	5	10.15	10	10.15	10.20	-5	3,246	-0.15%
2018/06/25	1	10.25	1	10.35	10.25	0	3,242	0.00%
2018/06/22	1	10.35	0	0.00	10.35	1	3,213	0.03%
2018/06/21	5	10.40	0	0.00	10.40	5	3,211	0.16%
2018/06/20	0	0.00	3	10.55	10.40	-3	3,249	-0.09%
2018/06/14	3	11.20	0	0.00	11.05	3	3,282	0.09%
2018/06/13	0	0.00	8	11.20	11.20	-8	3,255	-0.25%
2018/06/12	0	0.00	1	11.05	11.10	-1	3,205	-0.03%
2018/06/11	13	11.03	0	0.00	10.95	13	3,206	0.41%
2018/06/08	0	0.00	4	11.15	11.10	-4	3,326	-0.12%
2018/06/07	1	11.15	1	11.10	11.05	0	3,290	0.00%
2018/06/06	0	0.00	3	11.05	11.05	-3	3,256	-0.09%
2018/06/04	8	11.10	4	11.15	11.00	4	3,179	0.13%
2018/05/31	5	11.35	34	11.38	10.95	-29	3,145	-0.92%
2018/05/30	1	11.10	6	10.97	11.10	-5	2,982	-0.17%
2018/05/29	3	10.80	10	10.65	10.80	-7	2,940	-0.24%
2018/05/25	1	10.80	0	0.00	10.80	1	2,936	0.03%
2018/05/24	0	0.00	2	11.05	10.90	-2	2,958	-0.07%
2018/05/23	0	0.00	3	11.12	11.05	-3	2,958	-0.10%
2018/05/22	0	0.00	2	11.18	11.15	-2	2,935	-0.07%
2018/05/21	31	11.36	0	0.00	11.30	31	2,920	1.06%
2018/05/18	1	10.85	50	11.05	11.20	-49	2,825	-1.73%
2018/05/17	1	10.65	0	0.00	10.60	1	2,590	0.04%
2018/05/15	10	10.33	0	0.00	10.30	10	2,604	0.38%
2018/05/09	0	0.00	100	10.45	10.40	-100	2,936	-3.41%
2018/05/08	0	0.00	1	10.30	10.30	-1	2,965	-0.03%
2018/05/04	0	0.00	3	10.30	10.20	-3	3,056	-0.10%
2018/04/30	0	0.00	5	10.50	10.45	-5	3,137	-0.16%
2018/04/25	7	10.09	0	0.00	10.15	7	3,354	0.21%
2018/04/24	5	10.30	0	0.00	10.35	5	3,610	0.14%
2018/04/20	0	0.00	5	10.70	10.65	-5	3,789	-0.13%
2018/04/18	1	10.40	0	0.00	10.35	1	4,234	0.02%
2018/04/16	10	10.40	2	10.45	10.45	8	4,782	0.17%
2018/04/13	5	10.40	18	10.40	10.45	-13	4,866	-0.27%
2018/04/12	10	10.45	0	0.00	10.45	10	4,922	0.20%
2018/04/11	10	10.53	6	10.55	10.55	4	4,978	0.08%
2018/04/10	11	10.62	0	0.00	10.55	11	5,083	0.22%
2018/04/09	105	10.80	18	10.86	10.75	87	5,180	1.68%	大買/
2018/04/02	7	10.87	26	10.89	10.95	-19	5,425	-0.35%
2018/03/30	6	10.52	5	10.62	10.50	1	5,998	0.02%
2018/03/29	4	10.69	21	10.66	10.70	-17	6,036	-0.28%
2018/03/28	0	0.00	3	10.35	10.50	-3	6,048	-0.05%
2018/03/27	0	0.00	5	10.40	10.40	-5	6,380	-0.08%
2018/03/26	5	10.20	0	0.00	10.20	5	6,848	0.07%
2018/03/23	5	10.10	0	0.00	10.10	5	6,886	0.07%
2018/03/20	20	10.44	0	0.00	10.40	20	6,987	0.29%
2018/03/19	10	10.65	0	0.00	10.65	10	6,931	0.14%
2018/03/16	15	10.75	0	0.00	10.75	15	7,173	0.21%
2018/03/15	15	10.87	0	0.00	10.90	15	7,189	0.21%
2018/03/14	13	11.06	16	11.03	11.10	-3	7,333	-0.04%
2018/03/09	5	10.70	0	0.00	10.70	5	7,441	0.07%
2018/03/07	5	10.60	0	0.00	10.60	5	7,802	0.06%
2018/03/05	1	10.90	0	0.00	10.65	1	8,007	0.01%
2018/03/01	5	11.00	5	10.85	11.00	0	8,188	0.00%
2018/02/27	10	11.00	0	0.00	10.95	10	8,243	0.12%
2018/02/26	2	11.25	10	11.25	11.15	-8	8,352	-0.10%
2018/02/21	0	0.00	7	10.89	10.70	-7	10,603	-0.07%
2018/02/09	0	0.00	12	9.99	10.25	-12	10,827	-0.11%
2018/02/07	15	10.58	18	10.56	10.45	-3	11,106	-0.03%
2018/02/06	31	10.57	0	0.00	10.20	31	11,117	0.28%
2018/02/05	17	10.97	2	11.15	11.15	15	11,057	0.14%
2018/02/02	0	0.00	4	11.63	11.60	-4	11,319	-0.04%
2018/02/01	1	11.85	1	11.65	11.65	0	11,390	0.00%
2018/01/31	7	11.82	0	0.00	11.85	7	11,426	0.06%
2018/01/30	1	11.95	3	11.95	11.95	-2	11,645	-0.02%
2018/01/26	0	0.00	22	12.11	12.20	-22	11,831	-0.19%
2018/01/25	2	12.15	0	0.00	12.10	2	11,917	0.02%
2018/01/24	0	0.00	25	12.10	12.15	-25	12,042	-0.21%
2018/01/23	20	12.20	2	12.00	12.00	18	12,141	0.15%
2018/01/22	13	12.00	7	12.02	12.05	6	12,287	0.05%
2018/01/19	6	12.28	8	12.14	12.05	-2	12,365	-0.02%
2018/01/18	2	12.40	16	12.63	12.30	-14	12,414	-0.11%
2018/01/17	20	12.40	20	12.50	12.40	0	12,254	0.00%
2018/01/16	21	12.52	15	12.62	12.50	6	12,581	0.05%
2018/01/15	62	12.92	78	12.74	12.65	-16	12,697	-0.13%
2018/01/12	10	12.80	10	12.75	12.80	0	12,591	0.00%
2018/01/11	40	12.78	40	12.84	12.75	0	13,012	0.00%
2018/01/10	57	12.71	40	12.70	12.70	17	14,556	0.12%
2018/01/09	63	12.50	63	12.49	12.50	0	14,589	0.00%
2018/01/08	55	12.45	62	12.50	12.45	-7	14,885	-0.05%
2018/01/05	5	12.50	14	12.60	12.45	-9	15,555	-0.06%
2018/01/04	40	12.40	45	12.58	12.40	-5	15,936	-0.03%
2018/01/03	19	12.53	9	12.56	12.45	10	17,016	0.06%
2018/01/02	36	12.65	46	12.64	12.70	-10	17,904	-0.06%