集盛 (1455)-華南永昌-彰化券商分點個股進出

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
12.55
漲跌
▼0.10
漲幅
-0.79%
成交量
2,044張
產業
上市紡織類股
411人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/04/11	2	13.85	0	0.00	13.75	2	4,060	0.05%
2024/04/09	0	0.00	10	14.60	14.60	-10	3,936	-0.25%
2024/04/03	1	14.55	0	0.00	14.55	1	3,879	0.03%
2024/04/02	1	14.95	5	15.00	14.85	-4	3,848	-0.10%
2024/04/01	10	14.95	1	15.10	14.90	9	3,759	0.24%
2024/03/29	1	14.30	4	14.35	14.40	-3	3,675	-0.08%
2024/03/27	4	14.75	0	0.00	14.95	4	3,542	0.11%
2024/03/20	0	0.00	0	14.35	14.35	0	3,183	0.00%
2024/03/15	4	15.08	3	14.55	14.55	1	3,077	0.03%
2024/03/14	1	14.70	1	15.35	15.20	0	2,945	0.00%
2024/03/13	0	0.00	3	14.25	14.50	-3	2,695	-0.11%
2024/03/12	0	0.00	1	14.50	14.55	-1	2,591	-0.04%
2024/03/08	1	13.25	1	13.50	13.50	0	2,140	0.00%
2024/03/06	0	0.00	2	13.13	13.55	-2	1,986	-0.10%
2024/03/05	1	13.50	10	12.85	12.95	-9	1,857	-0.48%
2024/02/29	0	12.60	20	12.65	12.60	-20	1,598	-1.25%
2024/02/27	0	0.00	1	12.60	12.60	-1	1,559	-0.06%
2024/02/26	1	12.40	0	0.00	12.40	1	1,523	0.07%
2024/02/22	0	0.00	18	12.25	12.35	-18	1,448	-1.24%
2024/02/21	0	0.00	70	12.04	12.45	-70	1,363	-5.13%
2024/02/20	0	0.00	105	11.88	11.60	-105	1,187	-8.84%	大賣/鉅額交易
2024/02/19	0	0.00	36	11.41	11.55	-36	965	-3.73%
2024/01/30	0	0.00	1	10.20	10.20	-1	956	-0.10%
2024/01/29	1	10.35	0	0.00	10.30	1	991	0.10%
2024/01/18	0	10.15	0	0.00	10.20	0	996	0.00%
2024/01/17	2	10.20	0	0.00	10.15	2	1,002	0.20%
2024/01/10	2	10.55	0	10.65	10.55	2	1,018	0.20%
2024/01/09	1	10.90	0	0.00	10.90	1	999	0.10%
2024/01/08	0	11.10	0	0.00	11.05	0	989	0.00%
2024/01/05	5	10.90	0	0.00	10.90	5	980	0.51%
2024/01/04	5	10.85	0	0.00	10.85	5	975	0.51%
2024/01/03	0	10.90	0	0.00	10.85	0	977	0.00%
2023/12/27	2	11.10	1	11.10	11.05	1	948	0.11%
2023/12/26	2	11.10	0	0.00	11.05	2	946	0.21%
2023/12/25	2	11.20	0	0.00	11.15	2	935	0.21%
2023/12/14	3	11.13	0	0.00	11.05	3	823	0.36%
2023/12/13	4	11.20	0	0.00	11.15	4	802	0.50%
2023/12/11	1	11.40	0	0.00	11.40	1	789	0.13%
2023/12/07	18	11.73	0	0.00	11.45	18	769	2.34%
2023/12/06	0	0.00	1	11.60	11.70	-1	713	-0.14%
2023/12/05	5	11.10	0	0.00	11.20	5	661	0.76%
2023/12/04	2	11.10	0	0.00	11.10	2	655	0.31%
2023/12/01	6	11.00	0	0.00	11.10	6	649	0.92%
2023/11/28	4	11.14	0	0.00	11.10	4	640	0.62%
2023/11/23	5	11.20	0	0.00	11.25	5	619	0.81%
2023/11/22	10	11.03	0	0.00	11.05	10	596	1.68%
2023/11/21	1	10.90	0	0.00	10.90	1	577	0.17%
2023/11/17	0	0.00	0.5	10.75	10.75	-0.5	564	-0.10%
2023/11/14	0	0.00	1	10.60	10.55	-1	537	-0.19%
2023/11/13	0	0.00	1	10.70	10.75	-1	522	-0.19%
2023/11/10	2	10.70	0	0.00	10.75	2	512	0.39%
2023/11/09	0	0.00	1	10.55	10.55	-1	478	-0.21%
2023/11/06	0	0.00	1	10.35	10.40	-1	447	-0.22%
2023/10/26	0	0.00	2	9.94	9.95	-2	413	-0.48%
2023/10/18	3	10.00	0	0.00	10.15	3	394	0.76%
2023/10/17	0	0.00	0.1	9.85	9.79	-0.1	365	-0.03%
2023/10/16	2	9.80	0	0.00	9.77	2	383	0.52%
2023/10/13	1	9.85	0	0.00	9.85	1	392	0.26%
2023/09/28	0	0.00	1.2	9.64	9.63	-1.2	415	-0.29%
2023/09/25	0.1	9.76	0	0.00	9.71	0.1	425	0.02%
2023/09/22	0.2	9.79	0	0.00	9.71	0.2	432	0.05%
2023/09/13	0	0.00	0.3	9.82	9.81	-0.3	427	-0.06%
2023/09/05	0	9.76	0	0.00	9.73	0	443	0.00%
2023/09/04	0	9.77	1	9.69	9.75	-1	450	-0.22%
2023/09/01	1	9.81	0	0.00	9.74	1	453	0.22%
2023/08/30	4	9.43	0	0.00	9.42	4	448	0.89%
2023/08/28	0.1	9.47	0	0.00	9.43	0.1	457	0.02%
2023/08/25	0.2	9.54	0	0.00	9.46	0.2	461	0.05%
2023/08/24	0	0.00	1	9.40	9.37	-1	463	-0.22%
2023/08/23	0	0.00	10	9.38	9.40	-10	462	-2.16%
2023/08/16	5	9.60	0.3	9.53	9.53	4.7	543	0.87%
2023/08/14	0	0.00	0.4	9.80	9.66	-0.4	539	-0.08%
2023/08/10	0	0.00	0.5	9.85	9.80	-0.5	541	-0.09%
2023/08/04	2	9.94	0	0.00	9.92	2	538	0.37%
2023/07/26	2	9.97	0	0.00	9.98	2	529	0.38%
2023/07/21	0	10.00	0	0.00	9.94	0	529	0.00%
2023/07/19	0.2	10.00	0	0.00	9.90	0.2	532	0.04%
2023/07/14	1	10.13	0	0.00	10.10	1	531	0.19%
2023/06/29	0	0.00	1.2	10.56	10.55	-1.2	531	-0.23%
2023/06/26	1	10.50	0	0.00	10.50	1	542	0.18%
2023/06/13	0	0.00	4	10.40	10.40	-4	570	-0.70%
2023/06/06	1	10.50	0	0.00	10.50	1	611	0.16%
2023/05/31	1	10.45	0	0.00	10.40	1	635	0.16%
2023/05/30	0	0.00	12	10.55	10.45	-12	632	-1.90%
2023/05/29	1	10.50	0	0.00	10.55	1	630	0.16%
2023/05/24	1	10.65	0	0.00	10.80	1	630	0.16%
2023/05/23	1	10.80	2	10.83	10.65	-1	622	-0.16%
2023/05/22	0	0.00	2	10.65	10.60	-2	594	-0.34%
2023/05/17	0.2	10.35	15	10.32	10.40	-14.8	570	-2.60%
2023/05/15	0	10.15	0	0.00	10.20	0	570	0.00%
2023/05/05	1	10.40	0	0.00	10.40	1	576	0.17%
2023/04/21	1	10.65	0	0.00	10.45	1	593	0.17%
2023/04/19	1	10.75	0	0.00	10.80	1	582	0.17%
2023/04/18	2	10.85	1	10.90	10.80	1	578	0.17%
2023/04/06	5	10.65	0	0.00	10.60	5	569	0.88%
2023/03/31	1	10.75	0	0.00	10.75	1	568	0.18%
2023/03/20	1	10.70	0	0.00	10.70	1	564	0.18%
2023/03/10	2	11.20	0	0.00	11.15	2	569	0.35%
2023/03/09	3	11.67	0	0.00	11.40	3	582	0.52%
2023/03/08	1	11.10	7	11.41	11.50	-6	594	-1.01%
2023/03/07	0	0.00	1	11.15	11.05	-1	582	-0.17%
2023/03/06	2	11.00	2	11.10	11.05	0	604	0.00%
2023/02/24	3	11.05	0	0.00	11.10	3	611	0.49%
2023/02/23	0	0.00	3	11.10	11.10	-3	608	-0.49%
2023/02/21	2	10.95	0	0.00	11.00	2	603	0.33%
2023/02/20	3.5	10.91	0	0.00	11.00	3.5	606	0.58%
2023/02/16	1	10.85	0	0.00	10.85	1	618	0.16%
2023/02/14	0.3	10.85	0	0.00	10.85	0.3	626	0.05%
2023/02/13	0.2	10.80	0	0.00	10.80	0.2	636	0.03%
2023/02/08	1	10.85	0	0.00	10.85	1	659	0.15%
2023/02/06	0	10.80	0	0.00	10.80	0	665	0.00%
2023/02/02	0	0.00	6	10.80	10.85	-6	666	-0.90%
2023/02/01	4.2	10.85	0	0.00	10.85	4.2	660	0.64%
2023/01/31	2	10.70	0	0.00	10.70	2	654	0.31%
2023/01/16	1	10.45	0	0.00	10.45	1	654	0.15%
2023/01/11	0	0.00	8	10.60	10.60	-8	659	-1.21%
2022/12/23	0	0.00	5	10.40	10.45	-5	723	-0.69%
2022/12/19	0	0.00	2	10.25	10.25	-2	827	-0.24%
2022/12/14	1	10.50	0	0.00	10.40	1	846	0.12%
2022/12/09	1	10.60	0	0.00	10.55	1	848	0.12%
2022/12/07	1	10.60	0	0.00	10.50	1	840	0.12%
2022/12/05	0	0.00	0.2	10.85	10.80	-0.2	834	-0.02%
2022/12/02	10	10.95	0	0.00	10.95	10	832	1.20%
2022/12/01	0.1	10.95	0	0.00	10.95	0.1	834	0.01%
2022/11/28	5.2	10.60	3	10.80	10.70	2.2	781	0.28%
2022/11/25	2	10.40	0	0.00	10.35	2	763	0.26%
2022/11/17	1	10.35	0	0.00	10.50	1	892	0.11%
2022/11/14	2	10.35	0	0.00	10.40	2	891	0.22%
2022/11/09	4	10.28	0	0.00	10.25	4	916	0.44%
2022/11/08	1	10.25	15	10.25	10.15	-14	934	-1.50%
2022/11/04	15	10.20	1	10.25	10.25	14	949	1.47%
2022/11/03	1	9.95	0	0.00	9.97	1	955	0.10%
2022/11/01	0	0.00	10	9.75	9.76	-10	1,041	-0.96%
2022/10/27	0.1	9.70	0	0.00	9.68	0.1	1,106	0.01%
2022/10/26	0	0.00	20	9.65	9.60	-20	1,108	-1.80%
2022/10/25	0	0.00	13	9.51	9.51	-13	1,115	-1.16%
2022/10/14	0	0.00	15	9.56	9.52	-15	1,127	-1.33%
2022/10/11	0	0.00	10	9.51	9.51	-10	1,111	-0.90%
2022/09/29	1	9.20	0	0.00	9.26	1	1,129	0.09%
2022/09/28	3	9.14	0	0.00	9.12	3	1,115	0.27%
2022/09/26	6.1	10.05	0	0.00	9.87	6.1	1,096	0.56%
2022/09/23	5	10.40	0	0.00	10.40	5	1,087	0.46%
2022/09/22	0	0.00	1	10.35	10.40	-1	1,104	-0.09%
2022/09/20	1	10.35	0	0.00	10.25	1	1,095	0.09%
2022/09/01	1	10.75	0	0.00	10.70	1	1,279	0.08%
2022/08/25	1	11.00	0.1	11.05	11.00	0.9	1,269	0.07%
2022/08/24	5	11.10	0	0.00	11.00	5	1,261	0.40%
2022/08/22	0	0.00	5	10.95	10.90	-5	1,172	-0.43%
2022/08/18	0	0.00	1	10.75	10.80	-1	1,156	-0.09%
2022/08/15	1	10.80	0	0.00	10.80	1	1,134	0.09%
2022/08/10	0.1	10.20	0	0.00	10.15	0.1	1,092	0.01%
2022/08/05	1	11.20	0	0.00	11.20	1	1,013	0.10%
2022/07/28	1	11.10	0	0.00	11.10	1	1,057	0.09%
2022/07/19	0	11.50	0	0.00	11.50	0	1,194	0.00%
2022/07/15	1	11.15	0	0.00	11.15	1	1,227	0.08%
2022/07/14	1	11.25	0	0.00	11.30	1	1,242	0.08%
2022/07/06	1	11.10	0	0.00	10.90	1	1,455	0.07%
2022/07/05	2	11.25	0	0.00	11.40	2	1,553	0.13%
2022/07/01	1	11.00	0	0.00	10.65	1	1,643	0.06%
2022/06/30	2	11.45	0	0.00	11.25	2	1,660	0.12%
2022/06/27	3	12.00	0	0.00	12.00	3	1,768	0.17%
2022/06/24	1	11.70	1	11.90	11.70	0	1,788	0.00%
2022/06/16	4	12.35	0	0.00	12.20	4	1,887	0.21%
2022/06/14	4	12.50	0	0.00	12.50	4	1,970	0.20%
2022/06/10	1	13.10	0	0.00	13.10	1	1,982	0.05%
2022/06/08	0	0.00	5	13.45	13.45	-5	2,010	-0.25%
2022/06/06	1	13.55	0	0.00	13.55	1	2,100	0.05%
2022/05/31	1	13.55	0	0.00	13.50	1	2,181	0.05%
2022/05/18	0	0.00	20	13.30	13.30	-20	2,345	-0.85%
2022/05/17	20	13.05	20	13.00	13.05	0	2,390	0.00%
2022/05/13	20	12.80	0	0.00	12.95	20	2,408	0.83%
2022/05/12	0	0.00	1	12.80	12.50	-1	2,426	-0.04%
2022/05/09	11	13.05	0	0.00	12.80	11	2,440	0.45%
2022/05/06	1	13.75	0	0.00	13.80	1	2,425	0.04%
2022/05/05	2	14.05	1	14.10	14.10	1	2,498	0.04%
2022/04/29	2	14.10	1	14.05	14.00	1	2,566	0.04%
2022/04/28	6	13.90	0	0.00	13.95	6	2,569	0.23%
2022/04/27	6	13.90	0	0.00	13.90	6	2,571	0.23%
2022/04/26	4	14.49	16	14.55	14.50	-12	2,545	-0.47%
2022/04/25	3	14.65	15	14.55	14.45	-12	2,546	-0.47%
2022/04/22	3	15.17	0	0.00	15.15	3	2,496	0.12%
2022/04/20	2	15.25	0	0.00	15.25	2	2,520	0.08%
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/18	2	15.25	0	0.00	15.20	2	2,572	0.08%
2022/04/15	2	15.40	0	0.00	15.35	2	2,562	0.08%
2022/04/14	1	15.50	0	0.00	15.50	1	2,566	0.04%
2022/04/13	39	15.90	0	0.00	15.75	39	2,565	1.52%
2022/04/12	8	16.11	0	0.00	15.95	8	2,529	0.32%
2022/04/11	14	16.51	0	0.00	16.40	14	2,489	0.56%
2022/04/08	0	0.00	3	17.20	17.20	-3	2,406	-0.12%
2022/04/07	3	16.90	0	0.00	16.60	3	2,357	0.13%
2022/04/01	2	17.05	0	0.00	17.05	2	2,318	0.09%
2022/03/31	10	17.00	0	0.00	17.10	10	2,331	0.43%
2022/03/29	0	0.00	3	16.75	16.75	-3	2,261	-0.13%
2022/03/28	3	16.55	1	16.75	16.65	2	2,270	0.09%
2022/03/23	2	16.40	0	0.00	16.60	2	2,557	0.08%
2022/03/21	1	16.30	0	0.00	16.40	1	2,573	0.04%
2022/03/18	2	16.20	1	16.25	16.25	1	2,592	0.04%
2022/03/17	0	0.00	10	16.05	16.05	-10	2,577	-0.39%
2022/03/16	0	0.00	10	15.90	15.70	-10	2,557	-0.39%
2022/03/15	1	15.50	0	0.00	15.60	1	2,648	0.04%
2022/03/14	10	15.40	1	15.50	15.60	9	2,687	0.33%
2022/03/10	2	15.60	0	0.00	15.60	2	2,745	0.07%
2022/02/24	11	15.68	0	0.00	15.40	11	3,137	0.35%
2022/02/23	2	16.00	1	16.05	15.95	1	3,132	0.03%
2022/02/21	2	16.25	10	16.20	16.25	-8	3,218	-0.25%
2022/02/18	2	16.00	0	0.00	16.10	2	3,242	0.06%
2022/02/17	1	16.10	0	0.00	15.95	1	3,298	0.03%
2022/02/15	10	15.93	0	0.00	15.90	10	3,356	0.30%
2022/02/11	0	0.00	5	16.15	16.05	-5	3,748	-0.13%
2022/02/10	3	16.05	0	0.00	16.05	3	3,870	0.08%
2022/02/09	0	0.00	10	16.15	16.15	-10	4,058	-0.25%
2022/02/08	5	16.00	0	0.00	16.15	5	4,103	0.12%
2022/02/07	0	0.00	5	15.90	15.90	-5	4,171	-0.12%
2022/01/25	11	15.01	1	15.00	14.95	10	4,352	0.23%
2022/01/21	2	15.40	1	15.55	15.40	1	4,416	0.02%
2022/01/17	1	15.30	0	0.00	15.45	1	4,675	0.02%
2022/01/14	0	0.00	1	15.20	15.30	-1	4,766	-0.02%
2022/01/11	1	16.00	0	0.00	15.70	1	5,288	0.02%
2022/01/10	0	0.00	5	15.90	16.00	-5	5,557	-0.09%
2022/01/07	0	0.00	5	15.85	15.85	-5	5,589	-0.09%
2022/01/06	1	15.95	0	0.00	15.95	1	5,624	0.02%
2021/12/29	1	16.50	0	0.00	16.55	1	6,566	0.02%
2021/12/28	0	0.00	1	16.40	16.40	-1	6,865	-0.01%
2021/12/23	0	0.00	11	16.59	16.50	-11	9,207	-0.12%
2021/12/22	4	16.58	0	0.00	16.60	4	9,607	0.04%
2021/12/20	5	16.55	0	0.00	16.55	5	10,759	0.05%
2021/12/17	37	17.19	25	17.11	16.80	12	10,748	0.11%
2021/12/15	0	0.00	6	16.70	16.75	-6	10,516	-0.06%
2021/12/09	0	0.00	8	16.93	16.90	-8	10,535	-0.08%
2021/12/06	4	16.78	2	16.80	16.85	2	10,412	0.02%
2021/12/03	51	16.65	50.4	16.78	16.90	0.7	10,387	0.01%
2021/11/29	0.1	15.70	0.1	15.55	15.60	0.1	10,430	0.00%
2021/11/26	0.1	16.40	0	0.00	16.10	0.1	10,409	0.00%
2021/11/23	3	16.43	0	0.00	16.30	3	10,418	0.03%
2021/11/22	1	16.55	4	16.55	16.40	-3	10,428	-0.03%
2021/11/19	1	16.50	0	0.00	16.40	1	10,482	0.01%
2021/11/18	0	0.00	1	16.70	16.65	-1	10,467	-0.01%
2021/11/17	2.1	16.63	6	16.71	16.60	-3.9	10,541	-0.04%
2021/11/12	1	16.95	1	17.15	16.95	0	10,747	0.00%
2021/11/11	1	17.05	2	17.15	17.05	-1	10,836	-0.01%
2021/11/10	9	17.26	5	17.46	17.20	4	10,969	0.04%
2021/11/08	11	17.03	6	17.00	17.00	5	10,649	0.05%
2021/11/05	1	17.55	3	17.50	17.65	-2	10,570	-0.02%
2021/11/04	0	0.00	1	17.65	17.40	-1	10,622	-0.01%
2021/11/03	3	17.53	11	17.58	17.65	-8	10,856	-0.07%
2021/11/02	0.1	17.50	0	0.00	17.15	0.1	11,142	0.00%
2021/11/01	3	17.07	0	0.00	17.10	3	11,155	0.03%
2021/10/29	5	17.30	0	0.00	17.10	5	11,217	0.04%
2021/10/28	4	17.15	0	0.00	17.30	4	11,205	0.04%
2021/10/27	2	17.00	20	17.10	17.05	-18	11,259	-0.16%
2021/10/26	3	17.22	0	0.00	17.05	3	11,310	0.03%
2021/10/25	2	17.43	15	17.45	17.40	-13	11,401	-0.11%
2021/10/22	0	0.00	8	17.65	17.40	-8	11,495	-0.07%
2021/10/21	7	17.83	27	17.84	17.80	-20	11,547	-0.17%
2021/10/20	26	17.91	5	18.20	18.00	21	11,620	0.18%
2021/10/19	60	18.09	23	18.12	18.05	37	11,855	0.31%
2021/10/18	17	17.50	21	17.70	18.40	-4	11,592	-0.03%
2021/10/15	1	17.05	1	17.05	16.95	0	11,483	0.00%
2021/10/14	1	17.10	0	0.00	16.90	1	11,567	0.01%
2021/10/13	1	17.40	0	0.00	16.90	1	11,659	0.01%
2021/10/12	1	17.55	0	0.00	17.40	1	11,702	0.01%
2021/10/08	0	0.00	5	18.15	18.15	-5	11,723	-0.04%
2021/10/07	3	18.15	1	18.20	18.20	2	11,892	0.02%
2021/10/06	12	17.97	6	18.32	18.00	6	12,221	0.05%
2021/10/05	2	17.13	2	17.50	17.95	0	11,997	0.00%
2021/10/04	3	19.07	0	0.00	17.70	3	12,100	0.02%
2021/10/01	10	20.23	1	19.60	19.65	9	11,568	0.08%
2021/09/30	1	19.80	38	21.34	21.35	-37	10,772	-0.34%
2021/09/29	56	19.55	24	19.67	19.45	32	9,897	0.32%
2021/09/28	19	19.90	30	19.80	19.40	-11	9,502	-0.12%
2021/09/27	30	18.75	20	18.00	18.75	10	8,503	0.12%
2021/09/22	1	17.40	0	0.00	17.40	1	8,471	0.01%
2021/09/13	0	0.00	5	18.90	19.20	-5	9,851	-0.05%
2021/09/10	0	0.00	1	18.70	18.70	-1	11,115	-0.01%
2021/09/06	5	18.45	10	18.85	18.40	-5	11,836	-0.04%
2021/09/03	0	0.00	3	19.18	19.20	-3	11,964	-0.03%
2021/09/02	12	18.86	0	0.00	18.60	12	12,175	0.10%
2021/09/01	1	20.10	3	20.32	19.95	-2	12,163	-0.02%
2021/08/31	0	0.00	2	20.00	20.20	-2	12,314	-0.02%
2021/08/30	1	19.90	0	0.00	19.90	1	12,535	0.01%
2021/08/27	0	0.00	2	19.93	19.90	-2	13,383	-0.01%
2021/08/24	1	19.15	0	0.00	19.25	1	17,469	0.01%
2021/08/23	1	19.60	12	19.47	19.55	-11	18,596	-0.06%
2021/08/20	0	0.00	1	18.85	18.90	-1	20,166	0.00%
2021/08/19	0	0.00	26.1	18.84	18.50	-26.1	21,879	-0.12%
2021/08/18	1	18.00	0	0.00	19.25	1	25,250	0.00%
2021/08/17	11	18.73	3	18.57	18.40	8	28,626	0.03%
2021/08/16	2	19.15	10	18.70	19.45	-8	30,071	-0.03%
2021/08/13	4	19.84	0	19.50	19.50	4	33,128	0.01%
2021/08/12	1	19.50	1	19.60	19.60	0	34,806	0.00%
2021/08/11	8	20.06	2	20.20	19.50	6	35,695	0.02%
2021/08/10	12	20.30	0	0.00	20.25	12	37,472	0.03%
2021/08/09	11	21.30	0	0.00	20.60	11	38,180	0.03%
2021/08/06	3	22.32	1	22.05	21.95	2	39,396	0.01%
2021/08/05	0	0.00	2	21.50	21.45	-2	40,500	0.00%
2021/08/04	13	21.17	1	21.00	21.10	12	43,753	0.03%
2021/08/02	11.1	21.59	1	20.70	21.65	10.1	45,027	0.02%
2021/07/30	2	21.00	16	20.98	21.10	-14	46,282	-0.03%
2021/07/29	10	21.30	11	21.42	21.75	-1	47,165	0.00%
2021/07/28	5	20.25	1	20.65	20.80	4	47,550	0.01%
2021/07/27	1	20.90	10	20.45	20.25	-9	48,011	-0.02%
2021/07/26	13	21.10	0	0.00	21.15	13	48,466	0.03%
2021/07/23	14	21.74	2	21.53	21.65	12	48,730	0.02%
2021/07/22	1	20.30	3	20.05	20.05	-2	48,592	0.00%
2021/07/21	2	20.43	26	20.92	20.00	-24	48,682	-0.05%
2021/07/20	1	21.20	2	21.00	21.00	-1	48,769	0.00%
2021/07/19	1	21.05	1	21.70	21.80	0	49,002	0.00%
2021/07/16	5	21.30	0	0.00	21.40	5	49,333	0.01%
2021/07/14	3.1	21.30	0	0.00	21.20	3.1	49,671	0.01%
2021/07/13	15	21.71	98	21.47	20.90	-83	49,786	-0.17%
2021/07/12	16	23.60	0	0.00	23.05	16	49,635	0.03%
2021/07/09	25	24.37	13	24.47	23.80	12	49,983	0.02%
2021/07/08	0	0.00	5	24.80	25.30	-5	49,925	-0.01%
2021/07/07	15	24.50	0	0.00	24.60	15	50,603	0.03%
2021/07/06	45	24.02	40	24.20	24.25	5	51,005	0.01%
2021/07/05	1	23.30	0	0.00	23.40	1	51,616	0.00%
2021/07/02	5	23.60	0	0.00	23.60	5	52,722	0.01%
2021/06/30	30	22.40	35	23.06	23.90	-5	53,339	-0.01%
2021/06/28	3	23.20	6	23.00	23.35	-3	53,317	-0.01%
2021/06/25	3	24.75	2	25.00	24.45	1	53,263	0.00%
2021/06/24	1	24.60	0	0.00	24.55	1	53,333	0.00%
2021/06/23	12	24.41	0	0.00	24.30	12	53,378	0.02%
2021/06/22	8	25.06	21	25.14	24.95	-13	53,081	-0.02%
2021/06/21	76	26.28	37	26.01	24.70	39	52,624	0.07%
2021/06/18	4	25.85	6	26.28	26.40	-2	51,434	0.00%
2021/06/17	7	25.39	15	24.92	26.00	-8	51,352	-0.02%
2021/06/16	31	26.18	2	25.60	25.80	29	51,119	0.06%
2021/06/15	43	25.31	21	25.83	25.80	22	51,074	0.04%
2021/06/11	51	24.98	1	25.55	25.00	50	51,030	0.10%
2021/06/09	1	24.80	7	25.13	24.80	-6	50,805	-0.01%
2021/06/08	8	25.39	1	25.25	25.30	7	51,007	0.01%
2021/06/07	10	25.74	51	25.38	25.75	-41	51,325	-0.08%
2021/06/04	63	28.14	5	26.50	26.45	58	51,054	0.11%
2021/06/03	28	27.14	39	27.74	28.30	-11	50,181	-0.02%
2021/06/02	20	26.12	117	26.54	25.75	-97	48,157	-0.20%	大賣/
2021/06/01	127	26.07	37	25.64	26.25	90	47,028	0.19%	大買/
2021/05/31	27	26.22	85	26.15	25.10	-58	45,979	-0.13%
2021/05/28	28	26.45	36.1	26.65	26.50	-8.1	44,815	-0.02%
2021/05/27	59.1	26.41	53.1	26.03	25.90	6	43,186	0.01%
2021/05/26	147	25.34	40.5	26.52	26.15	106.5	41,423	0.26%	大買/鉅額交易
2021/05/25	277.1	26.02	60	25.77	24.60	217.1	37,974	0.57%	大買/鉅額交易
2021/05/24	58	25.19	48.6	25.91	26.10	9.4	34,465	0.03%
2021/05/21	77	22.54	92	23.24	23.75	-15	32,924	-0.05%
2021/05/20	5	21.11	62	21.07	21.60	-57	29,728	-0.19%
2021/05/19	162	19.39	42	19.66	19.65	120	28,016	0.43%	大買/鉅額交易
2021/05/18	175	19.41	80	18.59	19.90	95	27,084	0.35%	大買/
2021/05/17	16	19.03	5	19.00	18.95	11	25,228	0.04%
2021/05/14	75	20.69	35	20.92	21.05	40	24,418	0.16%
2021/05/13	11	20.54	37	20.02	19.15	-26	22,869	-0.11%
2021/05/12	75	22.36	304	22.52	21.05	-229	21,310	-1.07%	大賣/鉅額交易
2021/05/11	0	0.00	51.1	22.55	22.55	-51.1	17,943	-0.28%
2021/05/10	4	19.56	21	19.98	20.50	-17	17,086	-0.10%
2021/05/07	221	18.82	32	19.14	18.65	189	16,535	1.14%	大買/鉅額交易
2021/05/06	26	17.62	98	18.13	18.80	-72	15,177	-0.47%
2021/05/05	2	17.05	131	16.70	17.10	-129	14,183	-0.91%	大賣/鉅額交易
2021/05/04	82	16.17	193	16.60	15.95	-111	13,621	-0.81%	大賣/鉅額交易
2021/05/03	5	17.90	44	17.87	17.35	-39	13,001	-0.30%
2021/04/29	49	17.29	5	17.64	17.20	44	12,410	0.35%
2021/04/28	43	17.15	1	17.50	17.50	42	12,004	0.35%
2021/04/27	1	17.40	12	17.15	17.10	-11	11,810	-0.09%
2021/04/26	178	17.26	1	17.80	16.95	177	11,618	1.52%	大買/鉅額交易
2021/04/23	12	16.83	26	17.52	17.35	-14	11,390	-0.12%
2021/04/22	5	17.63	27	17.58	16.90	-22	11,094	-0.20%
2021/04/21	24	17.25	61	17.07	17.25	-37	10,639	-0.35%
2021/04/20	44	16.81	56	17.10	17.00	-12	10,368	-0.12%
2021/04/19	25	16.86	14	17.18	17.25	11	10,127	0.11%
2021/04/16	55.1	16.51	29	16.72	17.00	26.1	9,757	0.27%
2021/04/15	82	16.71	21	16.56	16.75	61	9,456	0.65%
2021/04/14	14	15.60	2	15.73	15.50	12	8,856	0.14%
2021/04/13	65	16.47	3	15.97	15.60	62	8,704	0.71%
2021/04/12	3	15.13	63	15.51	16.05	-60	8,129	-0.74%
2021/04/09	26	14.72	73	14.87	15.05	-47	7,772	-0.60%
2021/04/08	148	14.50	67	14.80	14.40	81	7,291	1.11%	大買/
2021/04/07	20	12.90	3	13.65	13.65	17	6,385	0.27%
2021/04/06	15	12.15	11	12.40	12.45	4	6,241	0.06%
2021/04/01	1	11.80	0	0.00	11.75	1	6,459	0.02%
2021/03/30	20	11.85	0	0.00	11.90	20	7,706	0.26%
2021/03/29	30	12.15	5	12.05	12.00	25	7,653	0.33%
2021/03/26	1	12.40	13.4	12.50	12.25	-12.4	7,686	-0.16%
2021/03/25	21	11.90	1	12.05	12.05	20	7,244	0.28%
2021/03/24	0	0.00	1	12.15	11.95	-1	7,180	-0.01%
2021/03/23	20	11.90	3	12.25	11.80	17	7,095	0.24%
2021/03/22	23	11.67	13	11.85	11.95	10	6,986	0.14%
2021/03/19	0	0.00	3	11.80	11.75	-3	6,918	-0.04%
2021/03/18	0	0.00	11	11.94	11.95	-11	6,977	-0.16%
2021/03/17	1	11.75	15	11.83	11.85	-14	6,928	-0.20%
2021/03/16	22.1	11.70	0	0.00	11.50	22.1	6,873	0.32%
2021/03/15	0.3	11.80	30	11.92	11.85	-29.7	6,818	-0.44%
2021/03/12	23	11.74	46	11.85	11.90	-23	6,653	-0.35%
2021/03/11	5	11.55	31.5	11.34	11.20	-26.5	6,304	-0.42%
2021/03/10	10	10.35	0	0.00	10.55	10	5,797	0.17%
2021/03/09	0	0.00	7	10.55	10.55	-7	5,790	-0.12%
2021/03/05	6	10.56	0	0.00	10.60	6	5,781	0.10%
2021/03/04	10	10.65	3	10.65	10.70	7	5,801	0.12%
2021/03/02	40	10.90	0	0.00	10.60	40	5,793	0.69%
2021/02/26	0	0.00	1	10.75	10.75	-1	5,776	-0.02%
2021/02/25	0	0.00	1	10.60	10.65	-1	5,746	-0.02%
2021/02/24	1	10.30	0	0.00	10.35	1	5,724	0.02%
2021/02/22	0	0.00	2	10.65	10.60	-2	5,650	-0.04%
2021/02/19	0	0.00	1	10.40	10.35	-1	5,606	-0.02%
2021/02/18	0	0.00	10	9.96	10.10	-10	5,622	-0.18%
2021/02/05	0	0.00	2	9.10	9.07	-2	5,671	-0.04%
2021/02/03	2	9.00	0	0.00	9.00	2	5,696	0.04%
2021/01/29	12	9.06	0	0.00	8.87	12	5,712	0.21%
2021/01/28	3	9.10	0	0.00	9.06	3	5,682	0.05%
2021/01/26	2	9.22	0	0.00	9.13	2	5,666	0.04%
2021/01/25	5	9.17	10	9.16	9.35	-5	5,665	-0.09%
2021/01/22	5	9.02	0	0.00	9.13	5	5,639	0.09%
2021/01/21	0	0.00	8	9.26	9.04	-8	5,611	-0.14%
2021/01/20	12	9.23	2	9.28	9.20	10	5,581	0.18%
2021/01/18	15	9.15	0	0.00	9.41	15	5,509	0.27%
2021/01/15	2	9.53	0	0.00	9.38	2	5,463	0.04%
2021/01/14	1	9.92	0	0.00	9.86	1	5,400	0.02%
2021/01/13	3.5	10.13	10	10.00	10.05	-6.5	5,375	-0.12%
2021/01/12	1	9.88	15	9.93	9.94	-14	5,339	-0.26%
2021/01/11	0	0.00	13	10.17	10.00	-13	5,274	-0.25%
2021/01/08	11	10.10	30	10.10	10.20	-19	5,250	-0.36%
2021/01/07	10	10.45	11	10.30	10.30	-1	5,234	-0.02%
2021/01/06	19	10.98	2	10.30	10.30	17	5,186	0.33%
2021/01/05	2	11.45	16	11.48	11.20	-14	4,979	-0.28%
2021/01/04	25.1	11.17	3	11.10	11.35	22.1	4,786	0.46%
2020/12/31	2.5	11.45	34	11.65	11.20	-31.5	4,665	-0.68%
2020/12/30	49.4	11.80	37	11.97	11.50	12.4	4,481	0.28%
2020/12/29	20.1	12.03	0	0.00	11.75	20.1	4,261	0.47%
2020/12/28	34	11.89	108	11.86	12.10	-74	3,928	-1.88%	大賣/
2020/12/25	120	11.88	17	11.96	12.10	103	3,467	2.97%	大買/鉅額交易
2020/12/24	10	10.75	5	11.00	11.00	5	2,367	0.21%
2020/12/23	0	0.00	2	10.15	10.00	-2	2,091	-0.10%
2020/12/22	2	10.05	0	0.00	9.70	2	2,058	0.10%
2020/12/21	20	9.94	0	0.00	9.89	20	1,894	1.06%
2020/12/17	0	0.00	2	9.49	9.65	-2	1,875	-0.11%
2020/12/16	0	0.00	3	9.70	9.60	-3	1,877	-0.16%
2020/12/15	2	9.71	0	0.00	9.61	2	1,887	0.11%
2020/12/14	3	9.87	1	10.05	10.05	2	1,869	0.11%
2020/12/11	21	9.62	7	9.77	9.51	14	1,800	0.78%
2020/12/10	0	0.00	1	9.56	9.63	-1	1,717	-0.06%
2020/12/09	1	9.31	5	9.45	9.48	-4	1,718	-0.23%
2020/12/07	0	0.00	51	9.33	9.33	-51	2,136	-2.39%
2020/12/04	0	0.00	2	9.33	9.30	-2	2,140	-0.09%
2020/12/03	3	9.28	0	0.00	9.29	3	2,150	0.14%
2020/12/01	1	9.26	0	0.00	9.27	1	2,234	0.04%
2020/11/27	0	0.00	18	9.36	9.37	-18	2,266	-0.79%
2020/11/25	1	9.24	0	0.00	9.25	1	2,268	0.04%
2020/11/24	0	0.00	10	9.25	9.22	-10	2,277	-0.44%
2020/11/20	2	9.16	0	0.00	9.17	2	2,333	0.09%
2020/11/18	1	9.21	0	0.00	9.21	1	2,504	0.04%
2020/11/16	42	9.10	0	0.00	9.10	42	2,612	1.61%
2020/11/12	0	0.00	1	8.47	8.49	-1	2,576	-0.04%
2020/11/11	0	0.00	2	8.44	8.49	-2	2,623	-0.08%
2020/11/10	3	8.12	2	8.24	8.29	1	2,593	0.04%
2020/11/06	5	7.87	30	7.87	7.86	-25	2,550	-0.98%
2020/11/04	0	0.00	10	7.90	7.91	-10	2,569	-0.39%
2020/11/02	0	0.00	20	7.81	7.89	-20	2,634	-0.76%
2020/10/29	1	8.05	0	0.00	8.07	1	2,627	0.04%
2020/10/22	5	8.18	0	0.00	8.07	5	2,635	0.19%
2020/10/13	0	0.00	12	8.71	8.74	-12	2,531	-0.47%
2020/10/07	0	0.00	3	8.79	8.79	-3	2,516	-0.12%
2020/09/24	0	0.00	10	8.70	8.71	-10	2,506	-0.40%
2020/09/16	0	0.00	1	8.91	8.92	-1	2,396	-0.04%
2020/09/14	2	8.80	0	0.00	8.80	2	2,622	0.08%
2020/09/11	0	0.00	10	8.88	8.87	-10	2,615	-0.38%
2020/09/10	18	9.48	0	0.00	9.50	18	2,591	0.69%
2020/09/08	0	0.00	8	8.92	8.94	-8	2,188	-0.37%
2020/09/07	11	8.90	0	0.00	8.91	11	2,159	0.51%
2020/09/04	9	8.84	0	0.00	8.85	9	2,100	0.43%
2020/09/02	15	8.76	5	8.77	8.82	10	2,018	0.50%
2020/09/01	4	8.71	0	0.00	8.73	4	2,004	0.20%
2020/08/28	11	8.79	0	0.00	8.81	11	1,962	0.56%
2020/08/27	14	8.72	0	0.00	8.67	14	1,913	0.73%
2020/08/26	10	8.60	0	0.00	8.62	10	1,847	0.54%
2020/08/25	14	8.64	0	0.00	8.57	14	1,817	0.77%
2020/08/24	5	8.54	24	8.49	8.60	-19	1,739	-1.09%
2020/08/21	13	8.11	0	0.00	8.21	13	1,641	0.79%
2020/08/19	13	7.90	0	0.00	7.86	13	1,444	0.90%
2020/08/18	1	7.53	0	0.00	7.48	1	1,348	0.07%
2020/07/31	0	0.00	5	6.80	6.81	-5	1,255	-0.40%
2020/07/24	0	0.00	5	7.00	6.93	-5	1,348	-0.37%
2020/07/06	0	0.00	4	7.05	7.12	-4	1,796	-0.22%
2020/07/01	4	7.08	0	0.00	7.07	4	1,850	0.22%
2020/06/30	0	0.00	4	7.09	7.10	-4	1,856	-0.22%
2020/06/08	0	0.00	6	7.30	7.33	-6	1,715	-0.35%
2020/06/04	5	7.09	0	0.00	7.09	5	1,703	0.29%
2020/06/03	0	0.00	6	7.09	7.08	-6	1,723	-0.35%
2020/05/18	0	0.00	2	7.10	7.11	-2	1,706	-0.12%
2020/04/29	5	7.74	0	0.00	7.69	5	1,562	0.32%
2020/04/23	0	0.00	5.1	7.87	7.89	-5.1	1,449	-0.35%
2020/04/20	3	7.80	0	0.00	7.78	3	1,339	0.22%
2020/04/16	0	0.00	15	7.23	7.50	-15	1,187	-1.26%
2020/04/15	0	0.00	2	7.10	7.24	-2	1,115	-0.18%
2020/04/14	5	6.72	0	0.00	6.95	5	1,068	0.47%
2020/04/10	2	6.45	0	0.00	6.48	2	1,001	0.20%
2020/04/09	5	6.45	0	0.00	6.39	5	993	0.50%
2020/03/31	3	6.04	0	0.00	5.96	3	903	0.33%
2020/03/20	5	4.87	100	4.80	4.87	-95	765	-12.41%
2020/03/13	2	5.40	0	0.00	5.57	2	633	0.32%
2020/03/05	6	6.97	0	0.00	6.97	6	489	1.23%
2020/02/06	0	0.00	10	7.47	7.49	-10	476	-2.10%
2020/02/03	10	7.25	0	0.00	7.24	10	487	2.05%
2020/01/30	5	7.49	0	0.00	7.35	5	493	1.01%
2020/01/02	0	0.00	0.3	8.03	8.05	-0.3	561	-0.05%
2019/12/18	0	0.00	5	8.10	8.14	-5	571	-0.87%
2019/12/12	5	8.05	0	0.00	8.11	5	559	0.89%
2019/11/25	0	0.00	0.1	7.96	7.91	-0.1	572	-0.02%
2019/10/31	1	8.08	0	0.00	8.09	1	546	0.18%
2019/10/28	0	0.00	33	8.23	8.18	-33	537	-6.14%
2019/10/14	5	8.30	0	0.00	8.30	5	781	0.64%
2019/10/08	0	0.00	50	8.42	8.42	-50	778	-6.42%
2019/09/25	35	8.72	0	0.00	8.70	35	828	4.23%
2019/09/10	0	0.00	37	8.62	8.67	-37	807	-4.58%
2019/09/09	0	0.00	13	8.60	8.61	-13	802	-1.62%
2019/09/06	0	0.00	5	8.54	8.54	-5	801	-0.62%
2019/09/05	0	0.00	5	8.51	8.52	-5	798	-0.63%
2019/09/04	0	0.00	7	8.54	8.51	-7	795	-0.88%
2019/09/02	11	8.46	4	8.44	8.44	7	786	0.89%
2019/08/30	8	8.53	8	8.50	8.50	0	785	0.00%
2019/08/29	6	8.43	6	8.48	8.50	0	783	0.00%
2019/08/28	0	0.00	3	8.49	8.48	-3	782	-0.38%
2019/08/27	0	0.00	5	8.40	8.39	-5	780	-0.64%
2019/08/23	0	0.00	5	8.42	8.42	-5	789	-0.63%
2019/08/19	6	8.37	9	8.42	8.43	-3	792	-0.38%
2019/08/15	0	0.00	5	8.35	8.35	-5	798	-0.63%
2019/08/13	9	8.55	0	0.00	8.50	9	787	1.14%
2019/08/12	0	0.00	3	8.66	8.66	-3	777	-0.39%
2019/08/05	0	0.00	5	8.70	8.68	-5	794	-0.63%
2019/08/02	0	0.00	8	8.77	8.76	-8	792	-1.01%
2019/08/01	0	0.00	2	8.80	8.79	-2	793	-0.25%
2019/07/24	14	9.01	4	8.95	8.95	10	751	1.33%
2019/07/18	3	9.11	0	0.00	9.16	3	696	0.43%
2019/07/17	30	9.17	13	9.18	9.15	17	683	2.49%
2019/07/16	3	9.26	20	9.23	9.29	-17	649	-2.62%
2019/07/12	3	8.85	8	8.84	8.84	-5	550	-0.91%
2019/07/10	0	0.00	5	8.89	8.89	-5	594	-0.84%
2019/07/09	14	9.00	0	0.00	8.90	14	611	2.29%
2019/07/08	6	9.04	0	0.00	9.07	6	605	0.99%
2019/07/05	0	0.00	5	9.11	9.11	-5	614	-0.81%
2019/07/04	7	8.89	2	9.02	9.05	5	604	0.83%
2019/07/03	13	8.83	0	0.00	8.88	13	603	2.15%
2019/07/02	4	8.83	0	0.00	8.87	4	610	0.65%
2019/07/01	6	8.83	2	8.86	8.83	4	615	0.65%
2019/06/28	7	8.89	0	0.00	8.84	7	625	1.12%
2019/06/27	3	8.90	0	0.00	8.91	3	637	0.47%
2019/06/26	9	8.90	0	0.00	8.91	9	642	1.40%
2019/06/21	1	8.84	12	8.85	8.84	-11	666	-1.65%
2019/06/20	6	8.84	0	0.00	8.87	6	673	0.89%
2019/06/19	11	8.83	11	8.89	8.88	0	684	0.00%
2019/06/18	10	8.81	3	8.82	8.82	7	688	1.02%
2019/06/17	6	8.81	1	8.84	8.84	5	700	0.71%
2019/06/14	1	8.81	0	0.00	8.86	1	714	0.14%
2019/06/13	0	0.00	3	8.89	8.90	-3	723	-0.41%
2019/06/12	4	8.85	0	0.00	8.88	4	750	0.53%
2019/06/11	6	8.84	0	0.00	8.83	6	763	0.79%
2019/06/06	10	8.93	0	0.00	8.86	10	768	1.30%
2019/06/05	5	9.00	0	0.00	8.95	5	764	0.65%
2019/05/23	0	0.00	5	8.70	8.68	-5	828	-0.60%
2019/05/22	0	0.00	12	8.74	8.73	-12	837	-1.43%
2019/05/21	0	0.00	1	8.72	8.74	-1	852	-0.12%
2019/05/20	7	8.66	6	8.67	8.67	1	859	0.12%
2019/05/17	8	8.66	8	8.73	8.72	0	879	0.00%
2019/05/16	17	8.64	0	0.00	8.66	17	888	1.91%
2019/05/14	0	0.00	2	8.66	8.73	-2	924	-0.22%
2019/05/07	0	0.00	9	8.82	8.81	-9	916	-0.98%
2019/05/06	0	0.00	15	8.83	8.81	-15	917	-1.63%
2019/05/03	10	8.93	5	8.92	8.92	5	918	0.54%
2019/05/02	6	8.91	6	8.97	8.97	0	917	0.00%
2019/04/30	15	8.84	21	8.88	8.89	-6	919	-0.65%
2019/04/29	10	8.84	0	0.00	8.86	10	931	1.07%
2019/04/26	1	8.80	0	0.00	8.87	1	944	0.11%
2019/04/25	0	0.00	3	8.81	8.84	-3	943	-0.32%
2019/04/24	0	0.00	3	8.80	8.80	-3	946	-0.32%
2019/04/23	5	8.88	4	8.87	8.87	1	932	0.11%
2019/04/22	0	0.00	64	8.88	8.87	-64	925	-6.91%
2019/04/19	0	0.00	10	8.87	8.87	-10	924	-1.08%
2019/04/18	5	8.91	7	8.89	8.89	-2	918	-0.22%
2019/04/16	10	8.88	3	8.90	8.90	7	905	0.77%
2019/04/15	15	9.00	3	8.98	8.98	12	873	1.37%
2019/04/12	5	9.04	0	0.00	9.02	5	865	0.58%
2019/04/11	10	9.05	0	0.00	9.06	10	869	1.15%
2019/04/10	0	0.00	4	9.06	9.06	-4	856	-0.47%
2019/04/09	8	9.09	6	9.10	9.10	2	848	0.24%
2019/04/08	0	0.00	2	9.10	9.13	-2	840	-0.24%
2019/04/02	9	9.04	0	0.00	9.05	9	828	1.09%
2019/04/01	14	9.11	3	9.06	9.06	11	817	1.35%
2019/03/28	0	0.00	14	9.17	9.19	-14	802	-1.74%
2019/03/27	0	0.00	6	9.17	9.16	-6	803	-0.75%
2019/03/26	6	9.23	0	0.00	9.24	6	788	0.76%
2019/03/25	0	0.00	2	9.20	9.20	-2	796	-0.25%
2019/03/22	6	9.28	11	9.26	9.26	-5	793	-0.63%
2019/03/21	11	9.27	0	0.00	9.32	11	792	1.39%
2019/03/20	0	0.00	2	9.33	9.33	-2	791	-0.25%
2019/03/19	0	0.00	1	9.35	9.35	-1	783	-0.13%
2019/03/15	0	0.00	19	9.31	9.27	-19	764	-2.49%
2019/03/13	5	9.18	5	9.20	9.20	0	754	0.00%
2019/03/12	0	0.00	4	9.18	9.18	-4	768	-0.52%
2019/03/08	12	9.12	0	0.00	9.14	12	816	1.47%
2019/03/07	5	9.19	0	0.00	9.19	5	821	0.61%
2019/03/06	10	9.22	0	0.00	9.23	10	830	1.20%
2019/03/05	11	9.24	1	9.27	9.27	10	831	1.20%
2019/02/27	9	9.22	0	0.00	9.24	9	829	1.09%
2019/02/25	1	9.22	0	0.00	9.29	1	804	0.12%
2019/02/22	0	0.00	11	9.18	9.16	-11	786	-1.40%
2019/02/21	0	0.00	6	9.18	9.18	-6	786	-0.76%
2019/02/20	0	0.00	8	9.23	9.22	-8	782	-1.02%
2019/02/19	5	9.14	0	0.00	9.15	5	774	0.65%
2019/02/18	11	9.09	8	9.15	9.16	3	770	0.39%
2019/02/15	14	9.18	0	0.00	9.09	14	755	1.85%
2019/02/14	0	0.00	9	9.20	9.19	-9	743	-1.21%
2019/02/12	10	9.01	0	0.00	9.02	10	716	1.40%
2019/02/11	20	9.00	10	9.01	9.03	10	728	1.37%
2019/01/30	10	8.98	0	0.00	9.00	10	725	1.38%
2019/01/22	0	0.00	1	9.05	9.05	-1	795	-0.13%
2019/01/18	0	0.00	26	9.03	9.05	-26	839	-3.10%
2019/01/17	0	0.00	2	8.91	8.90	-2	873	-0.23%
2019/01/16	5	8.86	1	8.87	8.86	4	878	0.46%
2019/01/15	0	0.00	9	8.87	8.85	-9	893	-1.01%
2019/01/14	0	0.00	26	8.83	8.84	-26	894	-2.91%
2019/01/11	5	8.87	10	8.81	8.81	-5	921	-0.54%
2019/01/10	0	0.00	4	8.87	8.86	-4	925	-0.43%
2019/01/09	0	0.00	8	8.88	8.88	-8	929	-0.86%
2019/01/08	0	0.00	4	8.81	8.81	-4	936	-0.43%
2019/01/07	9	8.82	5	8.84	8.84	4	949	0.42%
2019/01/04	5	8.67	0	0.00	8.66	5	968	0.52%
2019/01/03	8	8.82	0	0.00	8.80	8	1,028	0.78%
2018/12/28	5	8.90	0	0.00	8.90	5	1,032	0.48%
2018/12/27	6	8.93	6	8.90	8.90	0	1,087	0.00%
2018/12/25	0	0.00	8	8.93	8.92	-8	1,095	-0.73%
2018/12/20	10	9.00	6	9.01	8.99	4	1,180	0.34%
2018/12/17	6	9.17	0	0.00	9.18	6	1,192	0.50%
2018/12/14	1	9.19	16	9.20	9.18	-15	1,200	-1.25%
2018/12/13	0	0.00	5	9.15	9.14	-5	1,212	-0.41%
2018/12/12	5	9.11	0	0.00	9.12	5	1,215	0.41%
2018/12/11	5	9.10	0	0.00	9.09	5	1,218	0.41%
2018/12/07	6	9.12	6	9.22	9.22	0	1,230	0.00%
2018/12/05	0	0.00	5	9.22	9.24	-5	1,239	-0.40%
2018/12/04	7	9.32	5	9.40	9.36	2	1,271	0.16%
2018/12/03	26	9.31	13	9.36	9.36	13	1,403	0.93%
2018/11/30	10	9.19	11	9.26	9.26	-1	1,401	-0.07%
2018/11/29	100	9.17	4	9.17	9.17	96	1,401	6.85%
2018/11/28	36	9.11	0	0.00	9.13	36	1,415	2.54%
2018/11/27	12	9.12	24	9.13	9.15	-12	1,419	-0.85%
2018/11/26	18	9.12	6	9.10	9.10	12	1,432	0.84%
2018/11/23	4	9.14	15	9.11	9.11	-11	1,452	-0.76%
2018/11/22	18	9.21	7	9.14	9.14	11	1,463	0.75%
2018/11/20	0	0.00	1	9.28	9.22	-1	1,514	-0.07%
2018/11/16	0	0.00	13	9.12	9.09	-13	1,552	-0.84%
2018/11/15	0	0.00	6	9.12	9.13	-6	1,656	-0.36%
2018/11/14	1	9.12	0	0.00	9.12	1	1,701	0.06%
2018/11/13	19	9.14	0	0.00	9.13	19	1,809	1.05%
2018/11/09	0	0.00	26	9.29	9.26	-26	1,916	-1.36%
2018/11/08	1	9.16	18	9.27	9.27	-17	1,936	-0.88%
2018/11/07	12	9.10	1	9.11	9.12	11	1,957	0.56%
2018/11/06	0	0.00	4	9.19	9.10	-4	1,999	-0.20%
2018/11/05	7	9.04	16	9.05	9.05	-9	2,006	-0.45%
2018/11/02	11	9.00	27	9.08	9.09	-16	2,012	-0.79%
2018/11/01	15	9.01	16	9.03	9.02	-1	2,011	-0.05%
2018/10/31	14	9.00	12	9.09	9.06	2	2,000	0.10%
2018/10/30	10	8.92	7	8.97	8.96	3	1,992	0.15%
2018/10/29	11	8.84	10	8.92	8.95	1	1,986	0.05%
2018/10/26	8	8.85	7	8.85	8.83	1	1,985	0.05%
2018/10/25	22	9.00	0	0.00	8.80	22	2,027	1.09%
2018/10/24	5	9.30	0	0.00	9.25	5	1,992	0.25%
2018/10/23	20	9.44	0	0.00	9.31	20	1,990	1.00%
2018/10/22	17	9.60	6	9.60	9.60	11	1,977	0.56%
2018/10/19	9	9.40	20	9.49	9.65	-11	1,983	-0.55%
2018/10/18	11	9.60	4	9.59	9.59	7	1,970	0.36%
2018/10/17	5	9.65	1	9.68	9.65	4	1,971	0.20%
2018/10/16	3	9.64	3	9.67	9.61	0	1,967	0.00%
2018/10/15	1	9.61	4	9.68	9.63	-3	1,977	-0.15%
2018/10/12	4	9.56	0	0.00	9.72	4	1,981	0.20%
2018/10/08	50	10.20	11	10.15	10.20	39	1,904	2.05%
2018/10/05	6	10.23	0	0.00	10.10	6	1,906	0.31%
2018/10/04	5	10.35	1	10.35	10.35	4	1,875	0.21%
2018/10/02	8	10.47	0	0.00	10.45	8	1,900	0.42%
2018/09/27	0	0.00	5	10.60	10.60	-5	1,929	-0.26%
2018/09/21	0	0.00	5	10.43	10.45	-5	1,974	-0.25%
2018/09/20	6	10.34	0	0.00	10.30	6	1,966	0.31%
2018/09/13	5	10.30	0	0.00	10.30	5	2,050	0.24%
2018/09/07	10	10.90	0	0.00	10.50	10	2,119	0.47%
2018/09/03	0	0.00	1	10.55	10.55	-1	2,115	-0.05%
2018/08/28	5	10.50	0	0.00	10.50	5	2,266	0.22%
2018/08/27	1	10.50	0	0.00	10.50	1	2,278	0.04%
2018/08/22	0	0.00	1	10.65	10.70	-1	2,502	-0.04%
2018/08/21	0	0.00	2	10.50	10.50	-2	2,415	-0.08%
2018/08/17	0	0.00	1	10.45	10.50	-1	2,320	-0.04%
2018/08/01	0	0.00	1	10.25	10.30	-1	2,823	-0.04%
2018/07/30	5	10.00	0	0.00	9.99	5	2,741	0.18%
2018/07/13	0	0.00	31	9.99	10.00	-31	2,960	-1.05%
2018/07/12	0	0.00	10	9.88	9.93	-10	2,966	-0.34%
2018/07/10	10	10.10	0	0.00	10.10	10	2,964	0.34%
2018/07/06	2	10.08	0	0.00	10.10	2	3,010	0.07%
2018/07/05	1	10.15	0	0.00	10.10	1	3,019	0.03%
2018/07/04	1	10.20	0	0.00	10.20	1	3,063	0.03%
2018/07/03	1	10.25	0	0.00	10.20	1	3,048	0.03%
2018/06/25	1	10.25	0	0.00	10.25	1	3,242	0.03%
2018/06/22	0	0.00	30	10.36	10.35	-30	3,213	-0.93%
2018/06/21	1	10.40	0	0.00	10.40	1	3,211	0.03%
2018/06/20	7	10.46	0	0.00	10.40	7	3,249	0.22%
2018/06/19	41	10.53	0	0.00	10.50	41	3,240	1.27%
2018/06/15	17	10.90	0	0.00	10.85	17	3,195	0.53%
2018/06/14	5	11.00	2	11.05	11.05	3	3,282	0.09%
2018/06/12	0	0.00	8	11.05	11.10	-8	3,205	-0.25%
2018/06/11	11	11.01	3	10.95	10.95	8	3,206	0.25%
2018/06/08	0	0.00	1.3	11.09	11.10	-1.3	3,326	-0.04%
2018/06/07	3	11.05	8	11.11	11.05	-5	3,290	-0.15%
2018/06/06	3	10.85	43	11.04	11.05	-40	3,256	-1.23%
2018/06/05	42	10.86	3	10.85	10.85	39	3,215	1.21%
2018/06/01	0	0.00	1	10.95	11.05	-1	3,184	-0.03%
2018/05/31	1	11.55	6	11.51	10.95	-5	3,145	-0.16%
2018/05/30	0	0.00	11	10.85	11.10	-11	2,982	-0.37%
2018/05/28	6	10.65	0	0.00	10.65	6	2,951	0.20%
2018/05/24	1	10.90	0	0.00	10.90	1	2,958	0.03%
2018/05/21	1	11.60	15	11.41	11.30	-14	2,920	-0.48%
2018/05/18	2	11.20	12	10.93	11.20	-10	2,825	-0.35%
2018/05/16	0	0.00	10	10.54	10.60	-10	2,593	-0.39%
2018/05/15	7	10.30	40	10.35	10.30	-33	2,604	-1.27%
2018/05/14	18	10.35	4	10.35	10.35	14	2,807	0.50%
2018/05/11	19	10.39	7	10.45	10.45	12	2,875	0.42%
2018/05/10	10	10.45	0	0.00	10.45	10	2,892	0.35%
2018/05/07	20	10.25	0	0.00	10.25	20	2,981	0.67%
2018/04/30	0	0.00	6	10.38	10.45	-6	3,137	-0.19%
2018/04/27	0	0.00	5	10.15	10.15	-5	3,100	-0.16%
2018/04/26	0	0.00	14	10.22	10.15	-14	3,229	-0.43%
2018/04/25	6	10.22	0	0.00	10.15	6	3,354	0.18%
2018/04/24	2	10.30	2	10.40	10.35	0	3,610	0.00%
2018/04/23	15	10.59	0	0.00	10.55	15	3,676	0.41%
2018/04/20	1	10.60	10	10.65	10.65	-9	3,789	-0.24%
2018/04/19	0	0.00	30	10.55	10.55	-30	4,136	-0.73%
2018/04/18	5	10.40	0	0.00	10.35	5	4,234	0.12%
2018/04/17	5	10.50	10	10.45	10.40	-5	4,411	-0.11%
2018/04/12	30	10.60	0	0.00	10.45	30	4,922	0.61%
2018/04/11	9	10.55	9	10.55	10.55	0	4,978	0.00%
2018/04/10	18	10.67	19	10.60	10.55	-1	5,083	-0.02%
2018/04/09	7	10.91	5	10.85	10.75	2	5,180	0.04%
2018/04/02	0	0.00	10	10.90	10.95	-10	5,425	-0.18%
2018/03/31	2	10.60	0	0.00	10.55	2	5,689	0.04%
2018/03/29	0	0.00	40	10.68	10.70	-40	6,036	-0.66%
2018/03/26	0	0.00	6	10.15	10.20	-6	6,848	-0.09%
2018/03/22	1	10.50	0	0.00	10.40	1	6,942	0.01%
2018/03/20	40	10.52	0	0.00	10.40	40	6,987	0.57%
2018/03/16	2	10.75	0	0.00	10.75	2	7,173	0.03%
2018/03/15	3	11.00	0	0.00	10.90	3	7,189	0.04%
2018/03/14	0	0.00	10	10.75	11.10	-10	7,333	-0.14%
2018/03/07	1	10.70	0	0.00	10.60	1	7,802	0.01%
2018/03/02	1	10.90	0	0.00	10.80	1	8,077	0.01%
2018/02/27	0	0.00	10	10.95	10.95	-10	8,243	-0.12%
2018/02/26	0	0.00	1	11.30	11.15	-1	8,352	-0.01%
2018/02/23	10	11.00	0	0.00	11.00	10	8,566	0.12%
2018/02/22	2	10.75	0	0.00	10.80	2	9,583	0.02%
2018/02/21	6	10.65	0	0.00	10.70	6	10,603	0.06%
2018/02/12	0	0.00	1	10.40	10.50	-1	10,776	-0.01%
2018/02/09	10	10.30	0	0.00	10.25	10	10,827	0.09%
2018/02/07	14	10.56	1	10.55	10.45	13	11,106	0.12%
2018/02/06	3	10.38	3	10.17	10.20	0	11,117	0.00%
2018/02/05	1	10.95	0	0.00	11.15	1	11,057	0.01%
2018/02/01	3	11.70	0	0.00	11.65	3	11,390	0.03%
2018/01/31	2	11.90	14	11.85	11.85	-12	11,426	-0.11%
2018/01/30	0	0.00	2	12.00	11.95	-2	11,645	-0.02%
2018/01/29	4	12.00	2	11.95	11.95	2	11,710	0.02%
2018/01/25	3	12.15	0	0.00	12.10	3	11,917	0.03%
2018/01/19	1	12.10	11	12.28	12.05	-10	12,365	-0.08%
2018/01/18	1	12.45	0	0.00	12.30	1	12,414	0.01%
2018/01/17	1	12.40	0	0.00	12.40	1	12,254	0.01%
2018/01/16	2	12.50	0	0.00	12.50	2	12,581	0.02%
2018/01/15	4	12.83	0	0.00	12.65	4	12,697	0.03%
2018/01/12	0	0.00	0.1	12.70	12.80	-0.1	12,591	0.00%
2018/01/11	0	0.00	0.3	12.70	12.75	-0.3	13,012	0.00%
2018/01/10	0	0.00	1	12.70	12.70	-1	14,556	-0.01%
2018/01/08	0	0.00	2	12.50	12.45	-2	14,885	-0.01%
2018/01/05	0	0.00	2	12.50	12.45	-2	15,555	-0.01%
2018/01/03	1	12.45	3	12.60	12.45	-2	17,016	-0.01%
2018/01/02	1	12.65	0	0.00	12.70	1	17,904	0.01%