集盛 (1455)-凱基-台南券商分點個股進出

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
14.20
漲跌
▼0.15
漲幅
-1.05%
成交量
1,290張
產業
上市紡織類股
413人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

集盛 (1455)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南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
2024/06/17	4	14.35	0	0.00	14.35	4	4,068	0.10%
2024/06/13	5	14.06	0	0.00	14.30	5	4,089	0.12%
2024/06/12	3	14.05	0	0.00	14.15	3	4,189	0.07%
2024/06/07	4	15.13	16	15.30	15.00	-12	4,397	-0.27%
2024/06/06	8	14.69	28	14.60	14.55	-20	4,597	-0.43%
2024/06/05	28	14.95	6	14.90	14.90	22	4,579	0.48%
2024/06/03	2	13.95	0	0.00	13.90	2	4,517	0.04%
2024/05/31	1	14.11	0	0.00	14.20	1	4,627	0.02%
2024/05/29	2	14.00	8	14.00	13.90	-6	4,821	-0.12%
2024/05/24	0	0.00	3	14.30	14.35	-3	4,882	-0.06%
2024/05/23	2	14.30	0	0.00	14.40	2	4,934	0.04%
2024/05/22	0	0.00	2	14.90	14.55	-2	4,946	-0.04%
2024/05/21	2	14.40	0	0.00	14.65	2	5,001	0.04%
2024/05/20	0.6	14.60	10	14.60	14.60	-9.4	5,163	-0.18%
2024/05/17	0.4	14.60	11.2	14.78	14.70	-10.8	5,376	-0.20%
2024/05/16	5	14.51	3	14.83	15.05	2	5,399	0.04%
2024/05/15	10	13.80	0	0.00	13.85	10	5,271	0.19%
2024/05/14	2	13.65	0	0.00	13.80	2	5,258	0.04%
2024/05/08	0	0.00	1	14.35	14.40	-1	5,190	-0.02%
2024/05/07	2	14.00	0	0.00	14.15	2	5,174	0.04%
2024/05/02	5	14.40	5	14.50	14.45	0	5,083	0.00%
2024/04/30	5	14.90	5	15.20	14.90	0	5,023	0.00%
2024/04/29	0	0.00	11	15.42	15.30	-11	4,954	-0.22%
2024/04/26	5	15.00	0	0.00	15.05	5	4,841	0.10%
2024/04/24	0	0.00	2	14.85	14.65	-2	4,697	-0.04%
2024/04/23	4	14.10	0	0.00	14.45	4	4,565	0.09%
2024/04/22	14	13.70	13	13.53	13.80	1	4,457	0.02%
2024/04/15	2	12.80	2	13.10	12.80	0	4,192	0.00%
2024/04/12	2	13.40	0	0.00	13.30	2	4,120	0.05%
2024/04/11	2	13.95	2	14.30	13.75	0	4,060	0.00%
2024/04/10	2	14.40	0	0.00	14.25	2	3,979	0.05%
2024/04/02	0	0.00	2	15.20	14.85	-2	3,848	-0.05%
2024/04/01	0	0.00	51	14.80	14.90	-51	3,759	-1.36%
2024/03/26	5	14.40	5	15.30	14.40	0	3,463	0.00%
2024/03/22	5	14.75	0	0.00	14.50	5	3,303	0.15%
2024/03/19	3	14.35	0	0.00	14.35	3	3,144	0.10%
2024/03/18	0	0.00	7	14.41	14.30	-7	3,111	-0.22%
2024/03/15	4	15.03	0	0.00	14.55	4	3,077	0.13%
2024/03/14	0	0.00	6	15.21	15.20	-6	2,945	-0.20%
2024/03/13	0	0.00	1	14.40	14.50	-1	2,695	-0.04%
2024/03/12	6	14.51	14	14.94	14.55	-8	2,591	-0.31%
2024/03/11	0	0.00	13	13.87	13.90	-13	2,221	-0.59%
2024/03/08	0	0.00	1	13.30	13.50	-1	2,140	-0.05%
2024/03/07	53	13.74	1	13.30	13.20	52	2,068	2.51%
2024/03/06	7	12.90	12	13.32	13.55	-5	1,986	-0.25%
2024/03/05	17	12.24	34	13.24	12.95	-17	1,857	-0.92%
2024/03/01	15	12.43	17	12.57	12.55	-2	1,621	-0.12%
2024/02/29	18	12.61	4	12.68	12.60	14	1,598	0.88%
2024/02/27	12	12.43	17	12.48	12.60	-5	1,559	-0.32%
2024/02/26	0	0.00	10	12.27	12.40	-10	1,523	-0.66%
2024/02/23	10	12.18	0	0.00	12.15	10	1,480	0.68%
2024/02/22	2	12.28	4	12.35	12.35	-2	1,448	-0.14%
2024/02/21	3	12.35	23	12.08	12.45	-20	1,363	-1.47%
2024/02/20	17	11.83	19	11.98	11.60	-2	1,187	-0.17%
2024/02/19	2	10.95	69	10.92	11.55	-67	965	-6.94%
2024/02/15	0	0.00	3	10.15	10.15	-3	883	-0.34%
2024/01/29	0	0.00	0	10.35	10.30	0	991	0.00%
2024/01/22	5	10.30	0	0.00	10.20	5	997	0.50%
2024/01/16	4	10.20	0	0.00	10.20	4	985	0.41%
2024/01/12	10	10.55	0	0.00	10.50	10	979	1.02%
2024/01/10	32	10.83	0	0.00	10.55	32	1,018	3.14%
2024/01/09	10	10.85	0	0.00	10.90	10	999	1.00%
2024/01/08	0	0.00	38	11.10	11.05	-38	989	-3.84%
2024/01/03	44	10.77	0	0.00	10.85	44	977	4.50%
2023/12/29	2	10.90	0	0.00	10.95	2	958	0.21%
2023/12/26	2	11.10	0	0.00	11.05	2	946	0.21%
2023/12/25	2	11.25	0	0.00	11.15	2	935	0.21%
2023/12/22	2	11.30	0	0.00	11.30	2	921	0.22%
2023/12/21	0	0.00	2	11.65	11.45	-2	914	-0.22%
2023/12/20	0	0.00	3	11.60	11.60	-3	900	-0.33%
2023/12/19	9	11.15	9	11.30	11.40	0	882	0.00%
2023/12/15	0	0.00	2	11.50	11.50	-2	855	-0.23%
2023/12/14	2	11.10	0	0.00	11.05	2	823	0.24%
2023/12/12	2	11.30	5	11.35	11.20	-3	804	-0.37%
2023/12/08	2	11.40	2	11.45	11.45	0	781	0.00%
2023/12/07	15	11.63	6	11.62	11.45	9	769	1.17%
2023/12/06	0	0.00	42	11.54	11.70	-42	713	-5.89%
2023/12/05	0	0.00	3	11.13	11.20	-3	661	-0.45%
2023/11/29	0	11.15	0	0.00	11.10	0	637	0.01%
2023/11/28	10	11.10	0	0.00	11.10	10	640	1.56%
2023/11/27	0	0.00	8	11.15	11.15	-8	632	-1.27%
2023/11/24	0	0.00	32	11.15	11.15	-32	624	-5.12%
2023/11/23	0	0.00	3	11.15	11.25	-3	619	-0.48%
2023/11/22	0	0.00	42	10.90	11.05	-42	596	-7.04%
2023/11/16	0	0.00	12	10.81	10.85	-12	559	-2.14%
2023/11/15	0	0.00	1	10.65	10.60	-1	544	-0.18%
2023/11/14	0	0.00	2	10.50	10.55	-2	537	-0.37%
2023/11/13	34	10.80	3	10.70	10.75	31	522	5.93%
2023/11/10	50	10.75	25	10.60	10.75	25	512	4.87%
2023/11/09	0	0.00	31	10.60	10.55	-31	478	-6.48%
2023/11/07	35	10.35	1	10.40	10.40	34	457	7.44%
2023/11/06	64	10.33	41	10.35	10.40	23	447	5.14%
2023/10/27	0	0.00	5	10.00	9.99	-5	415	-1.20%
2023/10/13	1	9.87	0	0.00	9.85	1	392	0.26%
2023/09/22	20	9.76	0	0.00	9.71	20	432	4.62%
2023/09/20	0.1	9.90	0	0.00	9.90	0.1	424	0.02%
2023/09/01	9	9.81	1	9.72	9.74	8	453	1.76%
2023/08/25	0	0.00	2	9.44	9.46	-2	461	-0.43%
2023/08/23	1	9.38	0	0.00	9.40	1	462	0.22%
2023/08/18	0	0.00	1	9.52	9.46	-1	486	-0.21%
2023/08/08	0	0.00	2	9.85	9.86	-2	538	-0.37%
2023/08/07	0	0.00	1	9.83	9.84	-1	542	-0.18%
2023/07/28	0	0.00	6	10.00	10.00	-6	530	-1.13%
2023/07/20	1	9.90	0	0.00	10.00	1	533	0.19%
2023/07/19	0	0.00	5	9.99	9.90	-5	532	-0.94%
2023/07/14	1	10.10	0	0.00	10.10	1	531	0.19%
2023/07/13	2	10.20	0	0.00	10.10	2	530	0.38%
2023/07/07	20	10.30	0	0.00	10.30	20	537	3.72%
2023/07/06	2	10.45	0	0.00	10.40	2	534	0.37%
2023/07/05	20	10.45	3	10.45	10.55	17	533	3.19%
2023/07/03	0	0.00	19	10.65	10.60	-19	537	-3.53%
2023/06/30	10	10.55	0	0.00	10.60	10	538	1.86%
2023/06/26	0	0.00	1	10.55	10.50	-1	542	-0.18%
2023/06/16	7	10.44	0	0.00	10.40	7	556	1.26%
2023/06/15	5	10.37	0	0.00	10.35	5	553	0.90%
2023/06/14	3	10.40	1	10.35	10.35	2	560	0.36%
2023/06/12	15	10.40	0	0.00	10.45	15	575	2.60%
2023/06/09	0	0.00	3	10.60	10.50	-3	576	-0.52%
2023/06/08	2	10.60	26	10.65	10.55	-24	581	-4.13%
2023/06/06	0.2	10.55	0	0.00	10.50	0.2	611	0.03%
2023/06/05	0.2	10.50	0	0.00	10.50	0.2	636	0.03%
2023/06/02	24	10.45	0	0.00	10.40	24	636	3.77%
2023/05/31	48	10.40	0	0.00	10.40	48	635	7.56%
2023/05/30	9	10.43	0	0.00	10.45	9	632	1.42%
2023/05/23	24	10.76	0	0.00	10.65	24	622	3.86%
2023/05/22	5	10.70	20	10.60	10.60	-15	594	-2.52%
2023/05/19	12	10.35	12	10.55	10.35	0	569	0.00%
2023/05/18	0	0.00	3	10.35	10.40	-3	567	-0.53%
2023/05/15	1	10.10	0	0.00	10.20	1	570	0.18%
2023/05/12	40	10.25	0	0.00	10.10	40	575	6.95%
2023/05/11	40	10.25	0	0.00	10.15	40	573	6.97%
2023/05/10	4	10.25	0	0.00	10.25	4	571	0.70%
2023/05/09	3	10.40	30	10.30	10.30	-27	570	-4.73%
2023/04/18	25	10.87	0	0.00	10.80	25	578	4.32%
2023/04/13	0	0.00	10	10.70	10.70	-10	578	-1.73%
2023/04/12	2	10.60	0	0.00	10.75	2	573	0.35%
2023/04/11	2	10.75	2	10.70	10.75	0	571	0.00%
2023/04/10	3	10.75	0	0.00	10.70	3	573	0.52%
2023/04/06	2	10.60	0	0.00	10.60	2	569	0.35%
2023/03/24	1	10.70	0	0.00	10.75	1	573	0.17%
2023/03/13	1	10.95	0	0.00	10.95	1	571	0.17%
2023/03/10	2	11.25	0	0.00	11.15	2	569	0.35%
2023/03/09	0	0.00	2	11.80	11.40	-2	582	-0.34%
2023/03/08	0	0.00	2	11.50	11.50	-2	594	-0.34%
2023/03/06	0	0.00	5	11.00	11.05	-5	604	-0.83%
2023/03/03	1	11.00	1	11.05	11.00	0	607	0.00%
2023/03/01	0	0.00	5	11.05	11.00	-5	611	-0.82%
2023/02/23	0	0.00	2	11.10	11.10	-2	608	-0.33%
2023/02/13	0	0.00	16	10.80	10.80	-16	636	-2.51%
2023/02/09	0	0.00	1	10.85	10.90	-1	647	-0.15%
2023/01/12	0	0.00	1	10.50	10.45	-1	654	-0.15%
2023/01/04	33	10.55	7	10.40	10.50	26	685	3.79%
2022/12/22	1	10.35	0	0.00	10.45	1	740	0.14%
2022/12/19	0.1	10.30	1	10.25	10.25	-1	827	-0.11%
2022/12/15	0	10.45	0	0.00	10.45	0	838	0.00%
2022/12/09	2	10.60	36	10.56	10.55	-34	848	-4.01%
2022/12/07	2.1	10.55	0	0.00	10.50	2.1	840	0.24%
2022/12/02	0	0.00	2	10.95	10.95	-2	832	-0.24%
2022/11/28	1	10.75	0	0.00	10.70	1	781	0.13%
2022/11/24	1	10.40	0	0.00	10.35	1	763	0.13%
2022/11/07	2	10.10	0	0.00	10.20	2	949	0.21%
2022/11/04	0	0.00	1	10.25	10.25	-1	949	-0.11%
2022/11/03	0	0.00	2	9.84	9.97	-2	955	-0.21%
2022/11/02	21	9.94	0	0.00	9.98	21	1,008	2.08%
2022/11/01	0	0.00	5	9.75	9.76	-5	1,041	-0.48%
2022/10/21	10	9.47	0	0.00	9.47	10	1,118	0.89%
2022/10/13	0	0.00	50	9.05	9.08	-50	1,119	-4.47%
2022/10/11	0	0.00	1	9.52	9.51	-1	1,111	-0.09%
2022/10/03	33	9.42	0	0.00	9.43	33	1,118	2.95%
2022/09/29	2	9.15	0	0.00	9.26	2	1,129	0.18%
2022/09/28	3	9.33	6	9.35	9.12	-3	1,115	-0.27%
2022/09/27	1	9.72	96	9.75	9.77	-95	1,092	-8.69%
2022/09/26	2	9.98	26	10.10	9.87	-24	1,096	-2.19%
2022/09/23	0	0.00	1	10.45	10.40	-1	1,087	-0.09%
2022/09/22	30	10.45	7	10.37	10.40	23	1,104	2.08%
2022/09/21	1.1	10.17	0	0.00	10.30	1.1	1,097	0.10%
2022/09/15	0	0.00	4	10.55	10.55	-4	1,141	-0.35%
2022/09/05	0	0.00	2	10.50	10.45	-2	1,269	-0.16%
2022/08/29	2	10.75	0	0.00	10.75	2	1,284	0.16%
2022/08/24	25	11.12	20	11.50	11.00	5	1,261	0.40%
2022/08/17	36	11.10	0	0.00	10.80	36	1,152	3.12%
2022/08/16	0	0.00	2	10.80	10.80	-2	1,140	-0.18%
2022/08/15	2	10.85	2	10.65	10.80	0	1,134	0.00%
2022/08/12	43	10.45	0	0.00	10.60	43	1,106	3.89%
2022/08/09	22	10.25	0	0.00	10.30	22	1,085	2.03%
2022/07/13	0	0.00	2	11.10	11.25	-2	1,253	-0.16%
2022/07/12	4	11.03	4	10.80	10.80	0	1,274	0.00%
2022/07/11	1	11.35	1	11.25	11.20	0	1,290	0.00%
2022/07/07	2	11.00	0	0.00	11.10	2	1,397	0.14%
2022/07/04	0	0.00	1	11.10	11.10	-1	1,610	-0.06%
2022/06/29	4	11.78	0	0.00	11.70	4	1,657	0.24%
2022/06/24	0	0.00	21	11.90	11.70	-21	1,788	-1.17%
2022/06/23	2	11.40	1	11.45	11.20	1	1,792	0.06%
2022/06/22	0	0.00	3	11.75	11.30	-3	1,821	-0.16%
2022/06/17	10	12.15	2	12.15	12.10	8	1,859	0.43%
2022/06/16	4	12.43	0	0.00	12.20	4	1,887	0.21%
2022/06/15	2	12.50	0	0.00	12.60	2	1,925	0.10%
2022/06/14	3	12.50	0	0.00	12.50	3	1,970	0.15%
2022/06/10	2	13.15	0	0.00	13.10	2	1,982	0.10%
2022/05/31	2	13.60	0	0.00	13.50	2	2,181	0.09%
2022/05/20	2	13.30	0	0.00	13.25	2	2,297	0.09%
2022/05/16	2	13.00	0	0.00	13.00	2	2,393	0.08%
2022/05/12	5	12.60	5	12.55	12.50	0	2,426	0.00%
2022/05/11	2	12.65	0	0.00	12.90	2	2,431	0.08%
2022/05/10	0	0.00	6	12.81	12.75	-6	2,440	-0.25%
2022/05/09	0	0.00	1	12.95	12.80	-1	2,440	-0.04%
2022/05/06	0	0.00	10	13.80	13.80	-10	2,425	-0.41%
2022/05/03	1	13.85	0	0.00	13.85	1	2,540	0.04%
2022/04/27	1	13.90	0	0.00	13.90	1	2,571	0.04%
2022/04/25	3	14.50	30	14.60	14.45	-27	2,546	-1.06%
2022/04/22	0	0.00	2	15.15	15.15	-2	2,496	-0.08%
2022/04/20	3	15.23	0	0.00	15.25	3	2,520	0.12%
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/18	2	15.35	0	0.00	15.20	2	2,572	0.08%
2022/04/15	5	15.50	0	0.00	15.35	5	2,562	0.20%
2022/04/14	20	15.50	0	0.00	15.50	20	2,566	0.78%
2022/04/13	20	15.75	0	0.00	15.75	20	2,565	0.78%
2022/04/12	3	16.10	2	16.30	15.95	1	2,529	0.04%
2022/04/11	32	17.15	0	0.00	16.40	32	2,489	1.29%
2022/04/08	10	17.25	0	0.00	17.20	10	2,406	0.42%
2022/04/07	0	0.00	20	16.95	16.60	-20	2,357	-0.85%
2022/04/01	2	17.05	0	0.00	17.05	2	2,318	0.09%
2022/03/31	0	0.00	1	17.10	17.10	-1	2,331	-0.04%
2022/03/30	0	0.00	2	16.95	17.10	-2	2,319	-0.09%
2022/03/28	0	16.70	0	0.00	16.65	0	2,270	0.00%
2022/03/25	0	0.00	8	16.70	16.75	-8	2,273	-0.35%
2022/03/18	0	0.00	6	16.35	16.25	-6	2,592	-0.23%
2022/03/17	0	0.00	1	16.10	16.05	-1	2,577	-0.04%
2022/03/15	0	0.00	1	15.75	15.60	-1	2,648	-0.04%
2022/03/14	0	0.00	2	15.55	15.60	-2	2,687	-0.07%
2022/03/11	1	15.45	0	0.00	15.55	1	2,694	0.04%
2022/03/10	1	15.85	0	0.00	15.60	1	2,745	0.04%
2022/03/09	3	15.70	1.3	15.78	15.75	1.7	2,955	0.06%
2022/03/01	2	15.70	0	0.00	15.70	2	3,086	0.06%
2022/02/24	1	15.50	4	15.45	15.40	-3	3,137	-0.10%
2022/02/21	0	0.00	2	16.15	16.25	-2	3,218	-0.06%
2022/02/15	2	15.90	0	0.00	15.90	2	3,356	0.06%
2022/02/14	7	16.11	70	16.13	16.15	-63	3,413	-1.85%
2022/02/10	0	0.00	2	15.95	16.05	-2	3,870	-0.05%
2022/02/08	2	15.98	0	0.00	16.15	2	4,103	0.05%
2022/02/07	0	0.00	1	15.70	15.90	-1	4,171	-0.02%
2022/01/26	2	14.90	0	0.00	15.00	2	4,266	0.05%
2022/01/24	0	0.00	1	15.05	15.15	-1	4,387	-0.02%
2022/01/19	0	0.00	1	15.50	15.50	-1	4,516	-0.02%
2022/01/18	3	15.65	3	15.50	15.50	0	4,605	0.00%
2022/01/14	2	15.30	0	0.00	15.30	2	4,766	0.04%
2022/01/11	4	15.66	0	0.00	15.70	4	5,288	0.08%
2022/01/06	0	0.00	1	15.90	15.95	-1	5,624	-0.02%
2022/01/04	2	16.20	0	0.00	16.30	2	5,769	0.03%
2022/01/03	1	16.55	0	0.00	16.35	1	5,878	0.02%
2021/12/27	1	16.60	0	0.00	16.55	1	7,447	0.01%
2021/12/22	1	16.60	1	16.55	16.60	0	9,607	0.00%
2021/12/20	2	16.55	0	0.00	16.55	2	10,759	0.02%
2021/12/17	14	17.12	3	17.10	16.80	11	10,748	0.10%
2021/12/16	2	16.70	0	0.00	16.60	2	10,478	0.02%
2021/12/14	2	16.65	0	0.00	16.50	2	10,534	0.02%
2021/12/10	0	0.00	2	16.70	16.75	-2	10,482	-0.02%
2021/12/09	4	17.21	33	17.11	16.90	-29	10,535	-0.28%
2021/12/08	6	16.83	0	0.00	16.70	6	10,463	0.06%
2021/12/07	0	0.00	2	16.85	16.90	-2	10,429	-0.02%
2021/12/06	20	16.80	20	16.80	16.85	0	10,412	0.00%
2021/12/03	18	16.69	44	16.76	16.90	-26	10,387	-0.25%
2021/11/30	0	0.00	3	16.05	16.10	-3	10,289	-0.03%
2021/11/29	8	15.58	3	15.85	15.60	5	10,430	0.05%
2021/11/26	1	16.25	10	16.27	16.10	-9	10,409	-0.09%
2021/11/23	0	0.00	2	16.50	16.30	-2	10,418	-0.02%
2021/11/19	5	16.49	0	0.00	16.40	5	10,482	0.05%
2021/11/17	6	16.65	1	16.75	16.60	5	10,541	0.05%
2021/11/16	5	17.00	0	0.00	16.70	5	10,572	0.05%
2021/11/15	3	17.00	2.4	16.99	16.90	0.6	10,626	0.01%
2021/11/12	7	16.95	0	0.00	16.95	7	10,747	0.07%
2021/11/11	22	17.05	13	17.18	17.05	9	10,836	0.08%
2021/11/10	17	17.42	45	17.69	17.20	-28	10,969	-0.26%
2021/11/09	30	16.95	10	17.15	16.90	20	10,689	0.19%
2021/11/08	52	17.02	13	17.10	17.00	39	10,649	0.37%
2021/11/05	6	17.48	8	17.51	17.65	-2	10,570	-0.02%
2021/11/04	6	17.69	29	17.68	17.40	-23	10,622	-0.22%
2021/11/03	1	17.30	42	17.64	17.65	-41	10,856	-0.38%
2021/11/02	20	17.15	36	17.55	17.15	-16	11,142	-0.14%
2021/11/01	22	17.05	0	0.00	17.10	22	11,155	0.20%
2021/10/29	2	17.08	4	17.05	17.10	-2	11,217	-0.02%
2021/10/27	6	17.03	0	0.00	17.05	6	11,259	0.05%
2021/10/26	31	17.10	0	0.00	17.05	31	11,310	0.27%
2021/10/25	2	17.50	4	17.48	17.40	-2	11,401	-0.02%
2021/10/22	28	17.47	5	17.54	17.40	23	11,495	0.20%
2021/10/21	4	18.01	6	17.84	17.80	-2	11,547	-0.02%
2021/10/20	31	18.21	26	18.12	18.00	5	11,620	0.04%
2021/10/19	54	18.04	36	18.11	18.05	18	11,855	0.15%
2021/10/18	7	17.99	10	18.26	18.40	-3	11,592	-0.03%
2021/10/15	5	16.95	0	0.00	16.95	5	11,483	0.04%
2021/10/14	1	16.90	0	0.00	16.90	1	11,567	0.01%
2021/10/13	6	17.26	0	0.00	16.90	6	11,659	0.05%
2021/10/12	4	17.46	21	17.52	17.40	-17	11,702	-0.15%
2021/10/08	1	18.15	4	17.90	18.15	-3	11,723	-0.03%
2021/10/07	6	18.30	0	0.00	18.20	6	11,892	0.05%
2021/10/06	14	18.00	1	18.80	18.00	13	12,221	0.11%
2021/10/05	17	17.48	6	17.48	17.95	11	11,997	0.09%
2021/10/04	38	18.39	5	18.70	17.70	33	12,100	0.27%
2021/10/01	21	20.69	21	20.29	19.65	0	11,568	0.00%
2021/09/30	109	20.46	139	21.30	21.35	-30	10,772	-0.28%	大買/大賣/
2021/09/29	41	19.76	54	19.27	19.45	-13	9,897	-0.13%
2021/09/28	80	19.51	66	19.70	19.40	14	9,502	0.15%
2021/09/27	8	18.05	1	18.70	18.75	7	8,503	0.08%
2021/09/24	3	17.50	0	0.00	17.50	3	8,397	0.04%
2021/09/23	5	17.33	4	17.20	17.35	1	8,444	0.01%
2021/09/22	0	0.00	1	17.65	17.40	-1	8,471	-0.01%
2021/09/17	1	18.60	0	0.00	18.30	1	8,552	0.01%
2021/09/15	0	0.00	1	18.60	18.85	-1	9,022	-0.01%
2021/09/14	6	19.11	6	18.62	18.60	0	9,374	0.00%
2021/09/13	0	0.00	5	19.20	19.20	-5	9,851	-0.05%
2021/09/10	0	0.00	1	18.70	18.70	-1	11,115	-0.01%
2021/09/09	1	18.00	0	0.00	18.45	1	11,323	0.01%
2021/09/08	1	18.15	6	18.05	18.10	-5	11,584	-0.04%
2021/09/07	0	0.00	8	18.65	18.45	-8	11,740	-0.07%
2021/09/06	6	18.47	4	18.40	18.40	2	11,836	0.02%
2021/09/03	11	19.05	4	19.10	19.20	7	11,964	0.06%
2021/09/02	5	19.26	9	18.60	18.60	-4	12,175	-0.03%
2021/09/01	3	20.00	0	0.00	19.95	3	12,163	0.02%
2021/08/31	3	19.85	9	19.94	20.20	-6	12,314	-0.05%
2021/08/30	1	20.00	4	19.90	19.90	-3	12,535	-0.02%
2021/08/26	1	19.80	5	19.70	19.70	-4	15,401	-0.03%
2021/08/25	10	19.60	12	19.76	19.80	-2	16,491	-0.01%
2021/08/24	0	0.00	1	19.20	19.25	-1	17,469	-0.01%
2021/08/23	1	19.60	30	19.65	19.55	-29	18,596	-0.16%
2021/08/20	0	0.00	2	19.00	18.90	-2	20,166	-0.01%
2021/08/19	0	0.00	1	18.60	18.50	-1	21,879	0.00%
2021/08/18	2	19.28	10	18.23	19.25	-8	25,250	-0.03%
2021/08/17	4	19.13	7	18.76	18.40	-3	28,626	-0.01%
2021/08/16	0	0.00	31	19.55	19.45	-31	30,071	-0.10%
2021/08/13	0	0.00	5	19.95	19.50	-5	33,128	-0.02%
2021/08/12	7	19.25	7	19.68	19.60	0	34,806	0.00%
2021/08/11	14	20.04	4	20.05	19.50	10	35,695	0.03%
2021/08/09	55	20.94	9	20.99	20.60	46	38,180	0.12%
2021/08/06	218	22.21	260	22.50	21.95	-42	39,396	-0.11%	大買/大賣/
2021/08/05	2	21.48	33	21.64	21.45	-31	40,500	-0.08%
2021/08/04	31	21.05	19	21.21	21.10	12	43,753	0.03%
2021/08/03	32	21.12	6	21.15	21.15	26	44,498	0.06%
2021/08/02	0	0.00	5	21.50	21.65	-5	45,027	-0.01%
2021/07/30	0	0.00	7	21.12	21.10	-7	46,282	-0.02%
2021/07/29	27	21.50	3	21.48	21.75	24	47,165	0.05%
2021/07/27	1	20.85	2	20.85	20.25	-1	48,011	0.00%
2021/07/26	13	21.28	1	21.15	21.15	12	48,466	0.02%
2021/07/23	11	21.87	34	21.82	21.65	-23	48,730	-0.05%
2021/07/22	0	0.00	30	20.00	20.05	-30	48,592	-0.06%
2021/07/21	11	20.99	50	20.36	20.00	-39	48,682	-0.08%
2021/07/20	38	21.16	0	0.00	21.00	38	48,769	0.08%
2021/07/19	3	21.92	31	22.15	21.80	-28	49,002	-0.06%
2021/07/16	32	21.60	3	21.30	21.40	29	49,333	0.06%
2021/07/15	31	21.96	3	21.38	22.10	28	49,513	0.06%
2021/07/14	6	20.63	3	20.50	21.20	3	49,671	0.01%
2021/07/13	35	20.95	21	21.72	20.90	14	49,786	0.03%
2021/07/12	19	23.03	7	23.10	23.05	12	49,635	0.02%
2021/07/09	12	24.10	2	24.65	23.80	10	49,983	0.02%
2021/07/08	0	0.00	6	25.40	25.30	-6	49,925	-0.01%
2021/07/07	2	24.50	1	24.50	24.60	1	50,603	0.00%
2021/07/05	0	0.00	2	23.30	23.40	-2	51,616	0.00%
2021/06/30	3	23.23	0	0.00	23.90	3	53,339	0.01%
2021/06/28	0.5	23.00	0	0.00	23.35	0.5	53,317	0.00%
2021/06/25	0.2	24.35	5	24.69	24.45	-4.9	53,263	-0.01%
2021/06/24	14	25.03	18	24.95	24.55	-4	53,333	-0.01%
2021/06/23	31	24.78	8	24.89	24.30	23	53,378	0.04%
2021/06/22	34	25.12	24	25.32	24.95	10	53,081	0.02%
2021/06/21	85	25.22	31	25.40	24.70	54	52,624	0.10%
2021/06/18	7	26.05	13	25.87	26.40	-6	51,434	-0.01%
2021/06/17	5.2	24.23	2	24.80	26.00	3.2	51,352	0.01%
2021/06/16	5	25.94	19	26.08	25.80	-14	51,119	-0.03%
2021/06/15	5	25.35	1	25.60	25.80	4	51,074	0.01%
2021/06/11	2	25.30	5	24.84	25.00	-3	51,030	-0.01%
2021/06/09	2	24.90	5	25.04	24.80	-3	50,805	-0.01%
2021/06/08	4	25.21	7	25.53	25.30	-3	51,007	-0.01%
2021/06/07	15	26.06	9	26.05	25.75	6	51,325	0.01%
2021/06/04	61	27.73	28	27.29	26.45	33	51,054	0.06%
2021/06/03	61	26.81	137	27.89	28.30	-76	50,181	-0.15%	大賣/
2021/06/02	60	26.17	44	25.97	25.75	16	48,157	0.03%
2021/06/01	46	25.31	67	25.69	26.25	-21	47,028	-0.04%
2021/05/31	197	25.73	157	25.81	25.10	40	45,979	0.09%	大買/大賣/
2021/05/28	213	26.66	232	26.54	26.50	-19	44,815	-0.04%	大買/大賣/
2021/05/27	133	26.31	228	26.49	25.90	-95	43,186	-0.22%	大買/大賣/
2021/05/26	329	26.46	337.4	26.24	26.15	-8.4	41,423	-0.02%	大買/大賣/
2021/05/25	291	26.73	209	26.08	24.60	82	37,974	0.22%	大買/大賣/
2021/05/24	230	25.07	304	25.98	26.10	-74	34,465	-0.21%	大買/大賣/
2021/05/21	387	22.87	282	22.88	23.75	105	32,924	0.32%	大買/大賣/鉅額交易
2021/05/20	97	20.99	166.5	21.33	21.60	-69.5	29,728	-0.23%	大賣/
2021/05/19	119	19.59	61	19.53	19.65	58	28,016	0.21%	大買/
2021/05/18	182	19.41	149	19.64	19.90	33	27,084	0.12%	大買/大賣/
2021/05/17	43	19.20	28	19.60	18.95	15	25,228	0.06%
2021/05/14	37.5	20.85	186	20.89	21.05	-148.5	24,418	-0.61%	大賣/鉅額交易
2021/05/13	270	20.10	230	20.59	19.15	40	22,869	0.17%	大買/大賣/
2021/05/12	245	21.44	193	23.35	21.05	52	21,310	0.24%	大買/大賣/
2021/05/11	25	22.55	18	22.51	22.55	7	17,943	0.04%
2021/05/10	20	19.65	30	20.25	20.50	-10	17,086	-0.06%
2021/05/07	43	18.92	19	19.37	18.65	24	16,535	0.15%
2021/05/06	35	17.85	111	18.12	18.80	-76	15,177	-0.50%	大賣/
2021/05/05	11	16.80	224	17.26	17.10	-213	14,183	-1.50%	大賣/鉅額交易
2021/05/04	39	16.72	23	17.21	15.95	16	13,621	0.12%
2021/05/03	221	17.74	78	17.97	17.35	143	13,001	1.10%	大買/鉅額交易
2021/04/29	185	18.02	142.1	17.35	17.20	42.9	12,410	0.35%	大買/大賣/
2021/04/28	24	17.39	21.5	17.46	17.50	2.5	12,004	0.02%
2021/04/27	3	16.90	0	17.00	17.10	3	11,810	0.03%
2021/04/26	123	17.02	2	17.10	16.95	121	11,618	1.04%	大買/鉅額交易
2021/04/23	16	17.36	24	17.28	17.35	-8	11,390	-0.07%
2021/04/22	27	17.61	31	17.26	16.90	-4	11,094	-0.04%
2021/04/21	35	17.39	6	17.34	17.25	29	10,639	0.27%
2021/04/20	9	16.76	7	17.14	17.00	2	10,368	0.02%
2021/04/19	48	17.25	20	16.93	17.25	28	10,127	0.28%
2021/04/16	10	16.68	17	16.60	17.00	-7	9,757	-0.07%
2021/04/15	16	16.67	24	16.42	16.75	-8	9,456	-0.08%
2021/04/14	11	15.61	101	14.72	15.50	-90	8,856	-1.02%	大賣/
2021/04/13	71	16.40	53	16.27	15.60	18	8,704	0.21%
2021/04/12	181	15.49	61	15.38	16.05	120	8,129	1.48%	大買/鉅額交易
2021/04/09	17	14.71	67	14.73	15.05	-50	7,772	-0.64%
2021/04/08	83	14.59	26	14.58	14.40	57	7,291	0.78%
2021/04/07	0	0.00	13	13.43	13.65	-13	6,385	-0.20%
2021/04/06	0	0.00	2	12.25	12.45	-2	6,241	-0.03%
2021/04/01	2	11.78	0	0.00	11.75	2	6,459	0.03%
2021/03/29	1	12.05	0	0.00	12.00	1	7,653	0.01%
2021/03/26	27	12.49	32	12.61	12.25	-5	7,686	-0.07%
2021/03/25	0	0.00	2	12.00	12.05	-2	7,244	-0.03%
2021/03/24	0	0.00	2	12.15	11.95	-2	7,180	-0.03%
2021/03/23	5	12.07	30	11.87	11.80	-25	7,095	-0.35%
2021/03/22	1	11.85	15	11.50	11.95	-14	6,986	-0.20%
2021/03/18	2	11.95	5	11.93	11.95	-3	6,977	-0.04%
2021/03/17	35	11.87	3	11.83	11.85	32	6,928	0.46%
2021/03/16	12	11.89	3	12.00	11.50	9	6,873	0.13%
2021/03/15	4	11.84	0	0.00	11.85	4	6,818	0.06%
2021/03/12	5	11.67	12	11.54	11.90	-7	6,653	-0.11%
2021/03/11	7	11.41	32	11.37	11.20	-25	6,304	-0.40%
2021/03/10	0	0.00	1	10.55	10.55	-1	5,797	-0.02%
2021/03/05	0	0.00	5	10.60	10.60	-5	5,781	-0.09%
2021/03/04	6	10.69	1	10.65	10.70	5	5,801	0.09%
2021/03/02	0	0.00	10	10.95	10.60	-10	5,793	-0.17%
2021/02/25	0	0.00	2	10.65	10.65	-2	5,746	-0.03%
2021/02/24	0	0.00	7	10.70	10.35	-7	5,724	-0.12%
2021/02/23	5	10.76	5	10.60	10.75	0	5,686	0.00%
2021/02/22	0	0.00	2	10.65	10.60	-2	5,650	-0.04%
2021/02/19	2	10.35	2	10.20	10.35	0	5,606	0.00%
2021/02/18	3	9.95	7	9.91	10.10	-4	5,622	-0.07%
2021/02/05	0	0.00	1	9.12	9.07	-1	5,671	-0.02%
2021/01/29	2	8.93	0	0.00	8.87	2	5,712	0.04%
2021/01/27	0	0.00	2	9.24	9.16	-2	5,671	-0.04%
2021/01/21	0	0.00	2	9.09	9.04	-2	5,611	-0.04%
2021/01/20	2	9.24	14	9.20	9.20	-12	5,581	-0.22%
2021/01/18	4	9.08	2	9.39	9.41	2	5,509	0.04%
2021/01/15	5	9.56	2	9.46	9.38	3	5,463	0.05%
2021/01/14	2	9.91	0.3	9.85	9.86	1.7	5,400	0.03%
2021/01/13	2	10.09	5	10.20	10.05	-3	5,375	-0.06%
2021/01/12	1	9.97	0	0.00	9.94	1	5,339	0.02%
2021/01/11	4	10.05	1	10.15	10.00	3	5,274	0.06%
2021/01/08	5	10.20	5	10.10	10.20	0	5,250	0.00%
2021/01/07	0	0.00	2	10.35	10.30	-2	5,234	-0.04%
2021/01/06	5	10.55	58	10.48	10.30	-53	5,186	-1.02%
2021/01/05	14	11.24	1	11.50	11.20	13	4,979	0.26%
2021/01/04	28	11.22	23	11.29	11.35	5	4,786	0.10%
2020/12/31	5	11.44	18	11.60	11.20	-13	4,665	-0.28%
2020/12/30	48	11.95	42	11.69	11.50	6	4,481	0.13%
2020/12/29	55	12.05	156	11.85	11.75	-101	4,261	-2.37%	大賣/鉅額交易
2020/12/28	89	12.03	60	11.91	12.10	29	3,928	0.74%
2020/12/25	126	11.87	162	11.84	12.10	-36	3,467	-1.04%	大買/大賣/
2020/12/24	110	10.40	18	10.98	11.00	92	2,367	3.89%	大買/
2020/12/23	0	0.00	9	10.03	10.00	-9	2,091	-0.43%
2020/12/22	10	10.50	3	10.25	9.70	7	2,058	0.34%
2020/12/21	0	0.00	6	9.94	9.89	-6	1,894	-0.32%
2020/12/18	0	0.00	1.1	9.53	9.60	-1.1	1,871	-0.06%
2020/12/15	3	9.61	3	9.74	9.61	0	1,887	0.00%
2020/12/14	0	0.00	3	10.05	10.05	-3	1,869	-0.16%
2020/12/11	0	0.00	1	9.97	9.51	-1	1,800	-0.06%
2020/12/09	2	9.39	0	0.00	9.48	2	1,718	0.12%
2020/12/03	0	0.00	5	9.30	9.29	-5	2,150	-0.23%
2020/12/01	0	0.00	1	9.37	9.27	-1	2,234	-0.04%
2020/11/27	0	0.00	12	9.34	9.37	-12	2,266	-0.53%
2020/11/26	7	9.27	7	9.27	9.26	0	2,258	0.00%
2020/11/17	2	9.23	0	0.00	9.19	2	2,572	0.08%
2020/11/13	0	0.00	2	8.55	8.62	-2	2,558	-0.08%
2020/11/05	2	7.95	0	0.00	7.91	2	2,555	0.08%
2020/11/04	1	7.90	0	0.00	7.91	1	2,569	0.04%
2020/11/03	2	8.00	0	0.00	8.00	2	2,625	0.08%
2020/11/02	4	7.82	0	0.00	7.89	4	2,634	0.15%
2020/10/30	3	8.02	0	0.00	8.02	3	2,624	0.11%
2020/10/28	0	0.00	2	8.30	8.16	-2	2,635	-0.08%
2020/10/27	1	8.09	0	0.00	8.19	1	2,629	0.04%
2020/10/23	1	8.10	0	0.00	8.22	1	2,633	0.04%
2020/10/13	0	0.00	5	8.70	8.74	-5	2,531	-0.20%
2020/09/28	8	8.61	3	8.61	8.61	5	2,540	0.20%
2020/09/24	2	8.75	2	8.65	8.71	0	2,506	0.00%
2020/09/23	0	0.00	5	8.75	8.82	-5	2,473	-0.20%
2020/09/17	3	9.22	5	9.21	8.95	-2	2,421	-0.08%
2020/09/11	45	9.07	17	8.87	8.87	28	2,615	1.07%
2020/09/10	27	9.09	73	9.25	9.50	-46	2,591	-1.78%
2020/09/09	8	8.93	5	8.95	8.95	3	2,220	0.14%
2020/09/08	5	8.96	6	8.93	8.94	-1	2,188	-0.05%
2020/09/07	10	8.94	20	8.92	8.91	-10	2,159	-0.46%
2020/09/04	3	8.84	21	8.78	8.85	-18	2,100	-0.86%
2020/09/03	3	8.93	5	8.90	8.90	-2	2,059	-0.10%
2020/09/02	0	0.00	5	8.84	8.82	-5	2,018	-0.25%
2020/09/01	0	0.00	1	8.74	8.73	-1	2,004	-0.05%
2020/08/31	0	0.00	10	8.85	8.82	-10	1,987	-0.50%
2020/08/28	20	8.79	40	8.83	8.81	-20	1,962	-1.02%
2020/08/27	1	8.66	16	8.59	8.67	-15	1,913	-0.78%
2020/08/26	0	0.00	53	8.55	8.62	-53	1,847	-2.87%
2020/08/25	7	8.50	17	8.52	8.57	-10	1,817	-0.55%
2020/08/24	76	8.53	30	8.49	8.60	46	1,739	2.64%
2020/08/21	2	7.95	21	8.09	8.21	-19	1,641	-1.16%
2020/08/20	0	0.00	2	7.76	7.89	-2	1,551	-0.13%
2020/08/19	11	7.96	13	7.84	7.86	-2	1,444	-0.14%
2020/08/17	2	7.40	5	7.14	7.47	-3	1,332	-0.23%
2020/08/07	2	7.23	0	0.00	7.33	2	1,290	0.15%
2020/08/04	16	7.03	0	0.00	7.01	16	1,242	1.29%
2020/07/30	0	0.00	5	6.73	6.82	-5	1,281	-0.39%
2020/07/27	1	6.67	0	0.00	6.65	1	1,326	0.08%
2020/07/24	0	0.00	3	7.05	6.93	-3	1,348	-0.22%
2020/07/20	1	6.96	0	0.00	6.99	1	1,447	0.07%
2020/07/06	10	7.08	0	0.00	7.12	10	1,796	0.56%
2020/06/30	0	0.00	3	7.09	7.10	-3	1,856	-0.16%
2020/06/29	0	0.00	10.1	7.08	7.06	-10.1	1,887	-0.54%
2020/06/24	10	7.26	10	7.25	7.24	0	1,873	0.00%
2020/06/23	3	7.46	0	0.00	7.35	3	1,905	0.16%
2020/06/22	41	7.99	1	7.70	7.69	40	1,871	2.14%
2020/06/19	0	0.00	0.4	7.50	7.45	-0.4	1,621	-0.02%
2020/06/17	7	7.18	6	7.31	7.52	1	1,581	0.06%
2020/06/08	0	0.00	12	7.28	7.33	-12	1,715	-0.70%
2020/06/05	7	7.20	0	0.00	7.17	7	1,695	0.41%
2020/05/28	5	7.05	0	0.00	7.06	5	1,727	0.29%
2020/04/29	1	7.69	0	0.00	7.69	1	1,562	0.06%
2020/04/24	0	0.00	6	7.89	7.91	-6	1,471	-0.41%
2020/04/23	2	7.86	1	7.86	7.89	1	1,449	0.07%
2020/04/22	0	0.00	2	7.82	7.84	-2	1,428	-0.14%
2020/04/20	0	0.00	25	7.81	7.78	-25	1,339	-1.87%
2020/04/17	0	0.00	37	7.56	7.65	-37	1,257	-2.94%
2020/04/16	0	0.00	5	7.47	7.50	-5	1,187	-0.42%
2020/04/15	0	0.00	20	7.25	7.24	-20	1,115	-1.79%
2020/04/14	0	0.00	51	6.71	6.95	-51	1,068	-4.77%
2020/04/01	0	0.00	10	6.02	6.06	-10	914	-1.09%
2020/03/17	0	0.00	23	5.02	4.99	-23	695	-3.31%
2020/03/13	11	5.40	10	5.62	5.57	1	633	0.16%
2020/03/12	1	6.01	13	5.99	6.00	-12	564	-2.12%
2020/02/24	3	7.16	0	0.00	7.16	3	443	0.68%
2020/02/07	1	7.40	0	0.00	7.37	1	476	0.21%
2020/01/31	0	0.00	1	7.52	7.37	-1	479	-0.21%
2020/01/30	1	7.42	0	0.00	7.35	1	493	0.20%
2020/01/17	0	0.00	22	7.85	7.87	-22	512	-4.29%
2020/01/07	0	0.00	1	7.89	7.86	-1	553	-0.18%
2019/12/20	0	0.00	1	8.13	8.14	-1	563	-0.18%
2019/12/19	1	8.15	0	0.00	8.13	1	562	0.18%
2019/12/13	0	0.00	12	8.12	8.06	-12	561	-2.14%
2019/12/12	12	8.00	4	7.96	8.11	8	559	1.43%
2019/12/06	4	7.83	8	7.85	7.84	-4	565	-0.71%
2019/11/27	0	0.00	1	7.90	7.90	-1	566	-0.18%
2019/11/19	18	7.81	0	0.00	7.80	18	575	3.13%
2019/11/11	0	0.00	12	8.14	8.12	-12	547	-2.19%
2019/11/08	84	8.20	0	0.00	8.20	84	562	14.92%
2019/11/01	0	0.00	8	8.12	8.08	-8	553	-1.44%
2019/10/31	0	0.00	2	8.10	8.09	-2	546	-0.37%
2019/10/18	10	8.35	0	0.00	8.30	10	613	1.63%
2019/10/09	5	8.39	0	0.00	8.34	5	777	0.64%
2019/10/07	0	0.00	1	8.50	8.48	-1	770	-0.13%
2019/09/27	5	8.61	0	0.00	8.59	5	819	0.61%
2019/09/24	3	8.68	2	8.69	8.68	1	822	0.12%
2019/09/23	10	8.66	0	0.00	8.66	10	823	1.21%
2019/09/20	3	8.67	0	0.00	8.65	3	812	0.37%
2019/09/17	0	0.00	1	8.69	8.68	-1	823	-0.12%
2019/09/16	0	0.00	6	8.74	8.74	-6	817	-0.73%
2019/09/09	10	8.60	0	0.00	8.61	10	802	1.25%
2019/09/03	1	8.30	0	0.00	8.50	1	791	0.13%
2019/08/27	0	0.00	1	8.42	8.39	-1	780	-0.13%
2019/08/26	11	8.31	0	0.00	8.38	11	793	1.39%
2019/08/19	2	8.38	0	0.00	8.43	2	792	0.25%
2019/08/06	5	8.56	0	0.00	8.65	5	792	0.63%
2019/08/05	5	8.69	0	0.00	8.68	5	794	0.63%
2019/07/31	63	8.78	0	0.00	8.81	63	799	7.88%
2019/07/29	15	8.77	0	0.00	8.74	15	791	1.90%
2019/07/26	10	8.90	5	8.89	8.89	5	760	0.66%
2019/07/25	0	0.00	1	8.97	8.94	-1	753	-0.13%
2019/07/22	0	0.00	54	9.14	9.10	-54	731	-7.38%
2019/07/19	1	9.20	5	9.21	9.19	-4	699	-0.57%
2019/07/18	0	0.00	10	9.15	9.16	-10	696	-1.44%
2019/07/17	4	9.19	0	0.00	9.15	4	683	0.59%
2019/07/16	28	9.20	54	9.29	9.29	-26	649	-4.00%
2019/07/15	0	0.00	1	8.89	8.85	-1	544	-0.18%
2019/07/12	27	8.85	0	0.00	8.84	27	550	4.90%
2019/07/10	2	8.89	0	0.00	8.89	2	594	0.34%
2019/07/09	10	8.96	0	0.00	8.90	10	611	1.64%
2019/07/08	5	9.07	0	0.00	9.07	5	605	0.83%
2019/07/05	20	9.11	0	0.00	9.11	20	614	3.26%
2019/06/28	5	8.87	0	0.00	8.84	5	625	0.80%
2019/06/26	5	8.91	0	0.00	8.91	5	642	0.78%
2019/06/12	0	0.00	4	8.84	8.88	-4	750	-0.53%
2019/06/05	3	8.99	0	0.00	8.95	3	764	0.39%
2019/05/28	45	8.96	0	0.00	8.91	45	790	5.69%
2019/05/24	5	8.70	0	0.00	8.68	5	820	0.61%
2019/05/21	0	0.00	5	8.69	8.74	-5	852	-0.59%
2019/05/17	1	8.65	0	0.00	8.72	1	879	0.11%
2019/05/15	2	8.71	0	0.00	8.70	2	895	0.22%
2019/05/09	0	0.00	5	8.83	8.85	-5	917	-0.54%
2019/05/08	0	0.00	2	8.85	8.90	-2	921	-0.22%
2019/04/30	2	8.89	0	0.00	8.89	2	919	0.22%
2019/04/24	0	0.00	23	8.82	8.80	-23	946	-2.43%
2019/04/19	3	8.88	15	8.88	8.87	-12	924	-1.30%
2019/04/18	1	8.92	0	0.00	8.89	1	918	0.11%
2019/04/16	2	8.92	7	9.00	8.90	-5	905	-0.55%
2019/04/15	4	9.00	0	0.00	8.98	4	873	0.46%
2019/04/02	0	0.00	7	9.04	9.05	-7	828	-0.84%
2019/04/01	11	9.10	0	0.00	9.06	11	817	1.35%
2019/03/27	20	9.13	0	0.00	9.16	20	803	2.49%
2019/03/25	10	9.18	0	0.00	9.20	10	796	1.25%
2019/03/19	3	9.32	0	0.00	9.35	3	783	0.38%
2019/03/15	10	9.28	0	0.00	9.27	10	764	1.31%
2019/03/14	0	0.00	0	9.20	9.22	0	741	0.00%
2019/03/12	5	9.21	5	9.18	9.18	0	768	0.00%
2019/03/08	5	9.13	5	9.14	9.14	0	816	0.00%
2019/03/07	0	0.00	18	9.19	9.19	-18	821	-2.19%
2019/03/06	2	9.23	0	0.00	9.23	2	830	0.24%
2019/03/05	2	9.26	0	0.00	9.27	2	831	0.24%
2019/03/04	0	0.00	3	9.25	9.30	-3	826	-0.36%
2019/02/27	0	0.00	2	9.28	9.24	-2	829	-0.24%
2019/02/26	0	0.00	56	9.30	9.29	-56	828	-6.76%
2019/02/22	6	9.17	0	0.00	9.16	6	786	0.76%
2019/02/21	0	0.00	10	9.23	9.18	-10	786	-1.27%
2019/02/20	10	9.21	0	0.00	9.22	10	782	1.28%
2019/02/19	0	0.00	15	9.14	9.15	-15	774	-1.94%
2019/02/14	14	9.20	0	0.00	9.19	14	743	1.88%
2019/02/12	4	9.02	0	0.00	9.02	4	716	0.56%
2019/01/24	0	0.00	10	9.04	9.00	-10	758	-1.32%
2019/01/04	2	8.71	0	0.00	8.66	2	968	0.21%
2018/12/22	2	9.08	0	0.00	8.95	2	1,112	0.18%
2018/12/20	0	0.00	9	9.00	8.99	-9	1,180	-0.76%
2018/12/18	2	9.06	0	0.00	9.06	2	1,184	0.17%
2018/12/12	0	0.00	0	9.10	9.12	0	1,215	0.00%
2018/12/06	3	9.10	0	0.00	9.09	3	1,236	0.24%
2018/12/05	0	0.00	2	9.22	9.24	-2	1,239	-0.16%
2018/12/04	4	9.45	4	9.32	9.36	0	1,271	0.00%
2018/11/30	2	9.25	0	0.00	9.26	2	1,401	0.14%
2018/11/27	0	0.00	2	9.13	9.15	-2	1,419	-0.14%
2018/11/21	5	9.20	0	0.00	9.20	5	1,483	0.34%
2018/11/20	0	0.00	5	9.20	9.22	-5	1,514	-0.33%
2018/11/19	5	9.21	2	9.20	9.23	3	1,537	0.20%
2018/11/13	0	0.00	3	9.10	9.13	-3	1,809	-0.17%
2018/11/12	5	9.27	0	0.00	9.21	5	1,903	0.26%
2018/11/09	0	0.00	2	9.23	9.26	-2	1,916	-0.10%
2018/11/08	2	9.23	3	9.27	9.27	-1	1,936	-0.05%
2018/11/06	0	0.00	6	9.10	9.10	-6	1,999	-0.30%
2018/10/31	2	9.06	0	0.00	9.06	2	2,000	0.10%
2018/10/30	2	8.88	0	0.00	8.96	2	1,992	0.10%
2018/10/25	5	8.98	1	8.98	8.80	4	2,027	0.20%
2018/10/24	7	9.26	0	0.00	9.25	7	1,992	0.35%
2018/10/23	3	9.33	0	0.00	9.31	3	1,990	0.15%
2018/10/17	0	0.00	2	9.65	9.65	-2	1,971	-0.10%
2018/10/16	0	0.00	2	9.68	9.61	-2	1,967	-0.10%
2018/10/15	1	9.63	8	9.64	9.63	-7	1,977	-0.35%
2018/10/11	10	9.50	3	9.77	9.67	7	1,961	0.36%
2018/10/05	4	10.30	2	10.10	10.10	2	1,906	0.10%
2018/10/04	2	10.40	1	10.35	10.35	1	1,875	0.05%
2018/09/28	15	10.58	0	0.00	10.55	15	1,945	0.77%
2018/09/27	5	10.55	0	0.00	10.60	5	1,929	0.26%
2018/09/13	0	0.00	2	10.30	10.30	-2	2,050	-0.10%
2018/09/11	4	10.23	73	10.25	10.35	-69	2,088	-3.30%
2018/09/10	85	10.32	13	10.27	10.20	72	2,123	3.39%
2018/09/07	26	10.79	10	10.50	10.50	16	2,119	0.75%
2018/09/05	0	0.00	1	10.60	10.60	-1	2,077	-0.05%
2018/09/04	4	10.60	2	10.70	10.60	2	2,105	0.09%
2018/09/03	3	10.50	0	0.00	10.55	3	2,115	0.14%
2018/08/29	1	10.45	0	0.00	10.45	1	2,224	0.04%
2018/08/27	4	10.54	0	0.00	10.50	4	2,278	0.18%
2018/08/24	1	10.65	0	0.00	10.55	1	2,298	0.04%
2018/08/23	0	0.00	1	10.70	10.70	-1	2,459	-0.04%
2018/08/22	3	10.70	2	10.70	10.70	1	2,502	0.04%
2018/08/20	4	10.75	0	0.00	10.60	4	2,411	0.17%
2018/08/17	1	10.30	8	10.47	10.50	-7	2,320	-0.30%
2018/08/16	10	10.25	0	0.00	10.25	10	2,256	0.44%
2018/08/15	0	0.00	3	10.20	10.20	-3	2,279	-0.13%
2018/08/14	0	0.00	6	10.05	10.15	-6	2,308	-0.26%
2018/08/13	16	10.07	13	10.03	10.05	3	2,413	0.12%
2018/08/10	1	10.20	20	10.15	10.15	-19	2,654	-0.72%
2018/08/07	3	10.15	0	0.00	10.15	3	2,750	0.11%
2018/08/03	2	10.10	0	0.00	10.15	2	2,788	0.07%
2018/08/01	10	10.30	15	10.28	10.30	-5	2,823	-0.18%
2018/07/31	10	10.00	3	10.00	9.99	7	2,751	0.25%
2018/07/30	0	0.00	18	9.98	9.99	-18	2,741	-0.66%
2018/07/27	0	0.00	100	10.00	10.05	-100	2,743	-3.64%
2018/07/26	0	0.00	5	10.00	10.05	-5	2,743	-0.18%
2018/07/24	0	0.00	2	10.10	10.05	-2	2,805	-0.07%
2018/07/20	2	10.10	7	10.06	10.10	-5	2,842	-0.18%
2018/07/19	0	0.00	2	10.00	10.00	-2	2,911	-0.07%
2018/07/18	9	9.95	0	0.00	9.95	9	2,922	0.31%
2018/07/13	5	10.00	0	0.00	10.00	5	2,960	0.17%
2018/07/10	4	10.13	0	0.00	10.10	4	2,964	0.13%
2018/07/09	0	0.00	5	10.20	10.15	-5	2,970	-0.17%
2018/07/06	8	10.05	0	0.00	10.10	8	3,010	0.27%
2018/07/05	4	10.15	5	10.25	10.10	-1	3,019	-0.03%
2018/07/04	6	10.16	4	10.25	10.20	2	3,063	0.07%
2018/06/29	0	0.00	6	10.38	10.40	-6	3,195	-0.19%
2018/06/25	2	10.33	0	0.00	10.25	2	3,242	0.06%
2018/06/22	5	10.35	0	0.00	10.35	5	3,213	0.16%
2018/06/21	1	10.45	0	0.00	10.40	1	3,211	0.03%
2018/06/20	1	10.45	0	0.00	10.40	1	3,249	0.03%
2018/06/19	2	10.60	30	10.55	10.50	-28	3,240	-0.86%
2018/06/13	40	11.20	0	0.00	11.20	40	3,255	1.23%
2018/06/12	9	11.07	0	0.00	11.10	9	3,205	0.28%
2018/06/11	0	0.00	2	11.10	10.95	-2	3,206	-0.06%
2018/06/08	5	11.10	20	11.15	11.10	-15	3,326	-0.45%
2018/06/06	0	0.00	1	10.95	11.05	-1	3,256	-0.03%
2018/06/05	4	10.88	0	0.00	10.85	4	3,215	0.12%
2018/06/01	2	11.05	8	11.01	11.05	-6	3,184	-0.19%
2018/05/31	42	11.46	30	11.15	10.95	12	3,145	0.38%
2018/05/25	1	10.80	5	10.75	10.80	-4	2,936	-0.14%
2018/05/24	2	10.95	0	0.00	10.90	2	2,958	0.07%
2018/05/23	2	11.10	0	0.00	11.05	2	2,958	0.07%
2018/05/21	0	0.00	2	11.30	11.30	-2	2,920	-0.07%
2018/05/18	0	0.00	17	11.03	11.20	-17	2,825	-0.60%
2018/05/16	0	0.00	1	10.50	10.60	-1	2,593	-0.04%
2018/05/15	5	10.30	0	0.00	10.30	5	2,604	0.19%
2018/05/09	3	10.43	1	10.45	10.40	2	2,936	0.07%
2018/05/07	0	0.00	1	10.30	10.25	-1	2,981	-0.03%
2018/05/04	0	0.00	6	10.20	10.20	-6	3,056	-0.20%
2018/04/30	0	0.00	6	10.40	10.45	-6	3,137	-0.19%
2018/04/25	1	10.00	0	0.00	10.15	1	3,354	0.03%
2018/04/16	0	0.00	2	10.50	10.45	-2	4,782	-0.04%
2018/04/12	10	10.50	2	10.45	10.45	8	4,922	0.16%
2018/04/11	7	10.60	0	0.00	10.55	7	4,978	0.14%
2018/04/09	5	10.85	7	10.90	10.75	-2	5,180	-0.04%
2018/04/03	10	10.80	1	10.85	10.85	9	5,267	0.17%
2018/04/02	3	10.90	3	10.90	10.95	0	5,425	0.00%
2018/03/31	0	0.00	5.6	10.59	10.55	-5.6	5,689	-0.10%
2018/03/30	5	10.55	0	0.00	10.50	5	5,998	0.08%
2018/03/29	0	0.00	6	10.60	10.70	-6	6,036	-0.10%
2018/03/27	10	10.40	30	10.38	10.40	-20	6,380	-0.31%
2018/03/23	4	10.10	14	10.11	10.10	-10	6,886	-0.15%
2018/03/20	4	10.60	0	0.00	10.40	4	6,987	0.06%
2018/03/19	8	10.70	9	10.76	10.65	-1	6,931	-0.01%
2018/03/16	2	10.75	2	10.75	10.75	0	7,173	0.00%
2018/03/15	7	10.91	3	10.95	10.90	4	7,189	0.06%
2018/03/14	6	11.03	2	11.05	11.10	4	7,333	0.05%
2018/03/13	0	0.00	2	10.75	10.70	-2	7,279	-0.03%
2018/03/12	2	10.80	3	10.70	10.65	-1	7,366	-0.01%
2018/03/07	3	10.65	0	0.00	10.60	3	7,802	0.04%
2018/03/06	5	10.70	0	0.00	10.70	5	7,903	0.06%
2018/03/02	0	0.00	3	10.85	10.80	-3	8,077	-0.04%
2018/03/01	3	10.90	0	0.00	11.00	3	8,188	0.04%
2018/02/27	0	0.00	9	11.07	10.95	-9	8,243	-0.11%
2018/02/26	0	0.00	5	11.25	11.15	-5	8,352	-0.06%
2018/02/23	0	0.00	12	10.99	11.00	-12	8,566	-0.14%
2018/02/22	22	10.80	0	0.00	10.80	22	9,583	0.23%
2018/02/21	1	10.80	0	0.00	10.70	1	10,603	0.01%
2018/02/12	3	10.35	0	0.00	10.50	3	10,776	0.03%
2018/02/09	5	10.15	1	9.92	10.25	4	10,827	0.04%
2018/02/08	3	10.40	0	0.00	10.40	3	11,038	0.03%
2018/02/06	8	10.40	40	10.16	10.20	-32	11,117	-0.29%
2018/02/05	9	10.98	28	10.91	11.15	-19	11,057	-0.17%
2018/02/02	5	11.65	0	0.00	11.60	5	11,319	0.04%
2018/02/01	8	11.71	0	0.00	11.65	8	11,390	0.07%
2018/01/31	15	11.87	0	0.00	11.85	15	11,426	0.13%
2018/01/29	3	12.10	0	0.00	11.95	3	11,710	0.03%
2018/01/26	0	0.00	2	12.15	12.20	-2	11,831	-0.02%
2018/01/25	10	12.15	1	12.15	12.10	9	11,917	0.08%
2018/01/23	5	12.00	0	0.00	12.00	5	12,141	0.04%
2018/01/22	7	11.94	0	0.00	12.05	7	12,287	0.06%
2018/01/18	4	12.48	11	12.60	12.30	-7	12,414	-0.06%
2018/01/17	15	12.47	6	12.40	12.40	9	12,254	0.07%
2018/01/16	0	0.00	53	12.50	12.50	-53	12,581	-0.42%
2018/01/15	10	12.92	49	12.89	12.65	-39	12,697	-0.31%
2018/01/12	8	12.76	4	12.80	12.80	4	12,591	0.03%
2018/01/11	2	12.80	4	12.80	12.75	-2	13,012	-0.02%
2018/01/10	5	12.76	16	12.83	12.70	-11	14,556	-0.08%
2018/01/09	5	12.55	5	12.60	12.50	0	14,589	0.00%
2018/01/08	0	0.00	2	12.40	12.45	-2	14,885	-0.01%
2018/01/05	2	12.45	8	12.53	12.45	-6	15,555	-0.04%
2018/01/04	20	12.43	13	12.63	12.40	7	15,936	0.04%
2018/01/03	17	12.54	9	12.47	12.45	8	17,016	0.05%
2018/01/02	22	12.65	55	12.60	12.70	-33	17,904	-0.18%