日勝生 (2547)-富邦-新店券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
11.35
漲跌
--
漲幅
0.00%
成交量
5,243張
產業
上市營建類股
160人加入追蹤

立即追蹤
本地時間:13:35(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

日勝生 (2547)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/12/12	45	11.48	0	0.00	11.35	45	2,422	1.86%
2024/12/11	1	11.30	1	11.60	11.35	0	2,346	0.00%
2024/12/10	8	11.91	17	11.74	11.65	-9	2,211	-0.41%
2024/12/09	0	0.00	1	11.40	11.40	-1	1,833	-0.05%
2024/12/06	3	10.37	3	10.42	10.40	0	1,805	0.00%
2024/12/05	1	10.35	0	0.00	10.15	1	1,811	0.06%
2024/11/27	0	0.00	7	11.25	10.85	-7	1,813	-0.39%
2024/11/26	8	11.26	14.3	11.20	11.45	-6.3	1,745	-0.36%
2024/11/25	0	0.00	1	10.95	10.95	-1	1,489	-0.07%
2024/11/22	4	10.04	0	0.00	9.98	4	1,379	0.29%
2024/11/12	0.7	9.87	0	0.00	9.64	0.7	1,510	0.05%
2024/11/11	1	9.87	1	9.84	9.90	0	1,511	0.00%
2024/11/08	0	0.00	2	9.80	9.78	-2	1,533	-0.13%
2024/10/29	1	9.60	0	0.00	9.60	1	2,204	0.05%
2024/10/25	0	0.00	0	9.78	9.78	0	2,303	0.00%
2024/10/24	1	9.85	0	0.00	9.77	1	2,432	0.04%
2024/10/23	2	9.85	0	0.00	9.80	2	2,528	0.08%
2024/10/18	0	0.00	3	9.97	9.99	-3	3,098	-0.10%
2024/10/17	0	0.00	0.5	10.00	10.00	-0.5	3,162	-0.02%
2024/10/15	0	0.00	1.2	10.00	9.99	-1.2	3,399	-0.03%
2024/10/14	0	0.00	3	10.07	10.00	-3	3,441	-0.09%
2024/10/11	1	10.00	0	0.00	9.99	1	3,462	0.03%
2024/10/07	3	10.15	1	10.10	10.15	2	3,543	0.06%
2024/10/04	1	10.20	0	0.00	10.15	1	3,550	0.03%
2024/09/27	0	0.00	2	10.35	10.40	-2	3,589	-0.06%
2024/09/25	1	10.30	0	0.00	10.25	1	3,594	0.03%
2024/09/24	0	0.00	0.2	10.15	10.05	-0.2	3,593	-0.01%
2024/09/23	2	9.90	0	0.00	9.98	2	3,605	0.06%
2024/09/20	3	10.10	3	10.10	10.10	0	3,633	0.00%
2024/09/19	2	10.30	1	10.25	10.25	1	3,590	0.03%
2024/09/11	3	10.00	3	10.10	10.05	0	3,789	0.00%
2024/09/09	2	10.05	3	10.15	10.10	-1	3,861	-0.03%
2024/09/06	2	10.10	2	10.20	10.20	0	3,867	0.00%
2024/09/04	8	10.33	0	0.00	10.20	8	3,959	0.20%
2024/09/03	0	0.00	4	10.80	10.70	-4	4,109	-0.10%
2024/09/02	14	10.91	17	10.84	10.80	-3	4,152	-0.07%
2024/08/29	5	10.65	1	10.60	10.60	4	4,234	0.09%
2024/08/28	2	10.70	0	0.00	10.65	2	4,471	0.04%
2024/08/20	0	0.00	8	10.90	10.95	-8	4,585	-0.17%
2024/08/16	3	10.75	0	0.00	10.70	3	4,642	0.06%
2024/08/12	1	10.60	2	10.65	10.65	-1	4,829	-0.02%
2024/08/08	12	10.28	1	10.25	10.25	11	4,886	0.23%
2024/08/07	15	10.37	2	10.45	10.50	13	5,006	0.26%
2024/08/06	5	10.19	0	0.00	10.15	5	5,024	0.10%
2024/08/05	0	0.00	8	10.60	10.45	-8	5,003	-0.16%
2024/08/02	5	11.69	11	11.58	11.45	-6	5,014	-0.12%
2024/08/01	0	0.00	354.1	11.58	11.90	-354.1	5,110	-6.93%	大賣/鉅額交易
2024/07/31	2	11.55	3	11.70	11.65	-1	5,170	-0.02%
2024/07/30	0	0.00	4	11.54	11.70	-4	5,531	-0.07%
2024/07/29	2	11.70	1	11.80	11.55	1	5,730	0.02%
2024/07/26	2	11.45	0	0.00	11.45	2	5,784	0.03%
2024/07/23	4.1	11.74	13	11.72	11.80	-8.9	6,113	-0.15%
2024/07/22	8	11.36	5	11.23	11.25	3	6,126	0.05%
2024/07/19	20	11.75	20	11.56	11.45	0	6,227	0.00%
2024/07/18	11	11.42	2	11.45	11.45	9	6,110	0.15%
2024/07/17	349	11.50	12	11.43	11.35	337	6,446	5.23%	大買/鉅額交易
2024/07/16	0	0.00	16	11.12	11.10	-16	7,655	-0.21%
2024/07/15	2	10.95	4.1	10.90	10.90	-2.1	8,515	-0.02%
2024/07/12	0	10.80	0	0.00	10.80	0	8,678	0.00%
2024/07/11	8	10.86	3	10.85	10.80	5	8,693	0.06%
2024/07/09	10	10.48	0	0.00	10.45	10	8,791	0.11%
2024/07/08	0	0.00	0.1	10.75	10.65	-0.1	8,822	0.00%
2024/07/05	5	10.80	0	0.00	10.75	5	8,876	0.06%
2024/07/02	0	10.80	0	0.00	10.65	0	9,046	0.00%
2024/07/01	6	10.90	0	0.00	10.85	6	9,072	0.07%
2024/06/28	0	0.00	20	10.55	10.55	-20	9,164	-0.22%
2024/06/26	5.1	10.81	0	0.00	10.65	5.1	9,196	0.06%
2024/06/25	0	0.00	1	10.90	10.90	-1	9,152	-0.01%
2024/06/24	6	11.10	1	11.10	11.05	5	9,189	0.05%
2024/06/21	14	11.07	0	0.00	11.00	14	9,194	0.15%
2024/06/20	1	11.20	7	11.30	11.25	-6	9,131	-0.07%
2024/06/14	0	11.20	0.8	11.35	11.15	-0.8	9,053	-0.01%
2024/06/11	1	11.60	6	11.48	11.25	-5	9,084	-0.06%
2024/06/07	6	11.53	24	11.69	11.55	-18	9,032	-0.20%
2024/06/06	0	0.00	10	11.00	11.00	-10	8,869	-0.11%
2024/06/05	1	11.30	1	11.35	11.10	0	8,850	0.00%
2024/06/04	15	11.24	2	11.33	11.35	13	8,855	0.15%
2024/06/03	2	11.33	3	11.38	11.35	-1	8,903	-0.01%
2024/05/31	1	10.85	1	10.80	10.80	0	8,665	0.00%
2024/05/28	0	0.00	5	10.60	10.60	-5	8,568	-0.06%
2024/05/23	1	10.45	0	0.00	10.50	1	8,598	0.01%
2024/05/22	1	10.70	2	10.80	10.70	-1	8,547	-0.01%
2024/05/21	0	0.00	1	10.80	10.90	-1	8,501	-0.01%
2024/05/20	2	11.13	1	11.10	11.20	1	8,476	0.01%
2024/05/17	1	11.05	2	10.78	10.95	-1	8,418	-0.01%
2024/05/16	4	10.80	6	10.79	10.80	-2	8,381	-0.02%
2024/05/15	5	10.85	11	10.67	10.60	-6	8,320	-0.07%
2024/05/14	14	10.69	3.1	10.65	10.70	10.9	8,276	0.13%
2024/05/13	1	10.90	2	10.85	10.80	-1	8,213	-0.01%
2024/05/10	0	0.00	5	11.26	11.25	-5	8,055	-0.06%
2024/05/09	1	11.45	0	0.00	11.25	1	7,988	0.01%
2024/05/08	14	11.52	24	11.51	11.50	-10	7,874	-0.13%
2024/05/07	9	11.89	20	11.80	11.75	-11	7,734	-0.14%
2024/05/06	30	12.30	15	12.28	12.25	15	7,498	0.20%
2024/05/03	50	12.50	53.6	12.51	12.55	-3.6	7,274	-0.05%
2024/05/02	32	12.18	13	12.27	12.20	19	6,851	0.28%
2024/04/30	27	11.84	1	11.80	11.90	26	6,579	0.40%
2024/04/29	55	12.28	15.1	12.29	12.20	39.9	6,390	0.62%
2024/04/26	14	11.83	13	11.62	11.70	1	5,952	0.02%
2024/04/25	3	11.55	15	11.51	11.40	-12	5,736	-0.21%
2024/04/24	2	11.70	38	11.68	11.65	-36	5,525	-0.65%
2024/04/23	43	11.89	82	11.81	11.85	-39	5,349	-0.73%
2024/04/22	73	12.55	103	13.08	11.95	-30	4,952	-0.61%	大賣/
2024/04/19	74	11.81	114	12.00	12.10	-40	3,571	-1.12%	大賣/
2024/04/18	1	11.00	62	11.45	11.45	-61	2,642	-2.31%
2024/04/16	7	10.09	0	0.00	10.05	7	2,406	0.29%
2024/04/15	6	10.43	1	10.65	10.50	5	2,315	0.22%
2024/04/11	13	10.73	3	10.85	10.75	10	2,150	0.46%
2024/04/10	15	10.63	7	10.71	10.60	8	2,070	0.39%
2024/04/09	2	10.43	4	10.39	10.50	-2	1,997	-0.10%
2024/04/08	6	10.06	2.2	10.11	10.20	3.8	1,929	0.20%
2024/04/02	4	10.40	2	10.35	10.30	2	1,813	0.11%
2024/04/01	0	0.00	11.1	10.05	10.10	-11.1	1,696	-0.65%
2024/03/28	5	10.10	1	10.00	9.99	4	1,622	0.25%
2024/03/27	0.1	9.98	53.8	10.10	10.05	-53.7	1,592	-3.37%
2024/03/25	0	0.00	53	9.77	9.75	-53	1,488	-3.56%
2024/03/22	0	0.00	1	9.47	9.52	-1	1,465	-0.07%
2024/03/21	0	0.00	36	9.50	9.51	-36	1,473	-2.44%
2024/03/18	2	9.39	15	9.38	9.48	-13	1,485	-0.87%
2024/03/15	0	9.23	7	9.21	9.51	-7	1,479	-0.47%
2024/03/14	20	9.20	0	0.00	9.18	20	1,436	1.39%
2024/03/13	1	9.22	0	0.00	9.18	1	1,423	0.07%
2024/03/11	0.4	9.24	0	0.00	9.25	0.4	1,360	0.03%
2024/03/08	0	0.00	3	9.15	9.09	-3	1,335	-0.22%
2024/03/07	16.7	9.24	11	9.10	9.30	5.7	1,285	0.45%
2024/03/05	1	9.18	0	0.00	9.15	1	1,135	0.09%
2024/03/04	2	9.23	0	0.00	9.20	2	1,124	0.18%
2024/02/26	0	0.00	3	9.60	9.55	-3	1,094	-0.27%
2024/02/23	2	9.75	5	9.72	9.62	-3	1,078	-0.28%
2024/02/21	5	9.59	0.3	9.60	9.65	4.7	1,124	0.42%
2024/02/20	2.3	9.47	1.5	9.52	9.50	0.8	1,101	0.07%
2024/02/19	0	0.00	0.1	9.21	9.21	-0.1	1,073	-0.01%
2024/02/05	1	9.33	0	0.00	9.25	1	1,027	0.10%
2024/01/30	2	9.50	0	0.00	9.47	2	1,018	0.20%
2024/01/23	0	0.00	4	9.60	9.66	-4	1,009	-0.40%
2024/01/17	1	9.53	0	0.00	9.44	1	997	0.10%
2024/01/16	1	9.72	0	0.00	9.69	1	975	0.10%
2024/01/09	1	9.71	0	0.00	9.66	1	922	0.11%
2024/01/08	10	9.76	26.3	9.72	9.72	-16.3	918	-1.77%
2024/01/05	0	0.00	20	9.70	9.70	-20	910	-2.20%
2024/01/04	0	0.00	1	9.69	9.70	-1	909	-0.11%
2024/01/02	2	9.81	0	0.00	9.81	2	897	0.22%
2023/12/26	0	0.00	1	10.00	10.00	-1	870	-0.11%
2023/12/21	1	9.98	0	0.00	9.95	1	851	0.12%
2023/12/20	3	9.93	0	0.00	9.95	3	846	0.35%
2023/12/19	2	10.00	0	0.00	9.95	2	841	0.24%
2023/12/18	1	10.10	0	0.00	10.15	1	822	0.12%
2023/12/15	1	10.30	0	0.00	10.15	1	797	0.13%
2023/12/14	1	10.25	8	10.25	10.25	-7	771	-0.91%
2023/12/13	1	10.00	1	10.10	10.15	0	740	0.00%
2023/12/12	0	0.00	0	10.10	10.15	0	714	0.00%
2023/12/11	0	0.00	6	10.03	10.20	-6	676	-0.89%
2023/12/07	0	0.00	3	9.80	9.77	-3	613	-0.49%
2023/12/04	5	9.82	1	9.73	9.79	4	594	0.67%
2023/11/29	1	9.64	0	0.00	9.67	1	571	0.18%
2023/11/28	0	0.00	5.4	9.71	9.69	-5.4	561	-0.97%
2023/11/27	1	9.66	0	0.00	9.62	1	550	0.18%
2023/11/24	0	0.00	6	9.78	9.75	-6	531	-1.13%
2023/11/22	9	9.72	30	9.78	9.79	-21	479	-4.38%
2023/11/21	1	9.63	0	0.00	9.69	1	453	0.22%
2023/11/20	3	9.50	4	9.56	9.53	-1	419	-0.24%
2023/11/16	0	0.00	27	9.13	9.14	-27	339	-7.96%
2023/11/14	0	8.95	0	0.00	8.97	0	320	0.00%
2023/11/09	0	0.00	4	9.06	9.05	-4	345	-1.16%
2023/11/07	10	9.10	0	0.00	9.10	10	369	2.71%
2023/11/06	0	0.00	10.2	9.05	9.06	-10.2	364	-2.80%
2023/11/03	1	8.95	0	0.00	8.95	1	355	0.28%
2023/10/30	0	0.00	29	8.79	8.79	-29	363	-7.97%
2023/10/19	0	0.00	1	8.67	8.68	-1	407	-0.25%
2023/10/12	0	0.00	5	8.74	8.75	-5	443	-1.13%
2023/10/11	0	0.00	1	8.72	8.71	-1	448	-0.22%
2023/10/06	0	0.00	4	8.67	8.67	-4	452	-0.88%
2023/10/03	0	0.00	2	8.75	8.71	-2	479	-0.42%
2023/10/02	0	0.00	3	8.69	8.70	-3	487	-0.61%
2023/09/27	0	0.00	3	8.63	8.60	-3	511	-0.59%
2023/09/25	79	8.64	0	0.00	8.63	79	526	15.02%
2023/09/20	0	0.00	1	8.75	8.70	-1	527	-0.19%
2023/09/13	0	0.00	0.1	8.73	8.72	-0.1	598	-0.02%
2023/09/11	2	8.67	0	0.00	8.69	2	619	0.32%
2023/09/08	10	8.80	0	0.00	8.79	10	622	1.61%
2023/08/28	0	8.93	0	0.00	8.72	0	700	0.00%
2023/08/23	0	0.00	2	8.74	8.76	-2	709	-0.28%
2023/08/22	1	8.68	0	0.00	8.67	1	712	0.14%
2023/08/16	3	8.75	0	0.00	8.74	3	724	0.41%
2023/08/09	0	0.00	2	9.08	9.04	-2	726	-0.28%
2023/08/02	0	0.00	28	9.10	9.04	-28	733	-3.82%
2023/07/24	20	8.95	0	0.00	8.98	20	745	2.68%
2023/07/17	0	0.00	2	9.10	9.10	-2	735	-0.27%
2023/07/12	2	9.10	0	0.00	9.10	2	749	0.27%
2023/07/05	1	9.02	0	0.00	9.04	1	899	0.11%
2023/07/03	0	0.00	1	9.06	9.06	-1	904	-0.11%
2023/06/30	0	0.00	0.2	9.08	9.07	-0.2	897	-0.02%
2023/06/08	0	0.00	2	9.27	9.26	-2	809	-0.25%
2023/05/19	0	0.00	0.8	9.12	9.20	-0.8	918	-0.09%
2023/05/05	0	0.00	1	9.28	9.35	-1	977	-0.10%
2023/04/28	0	9.23	0	0.00	9.20	0	955	0.00%
2023/04/14	1	9.36	0	0.00	9.38	1	888	0.11%
2023/03/22	0	0.00	1	9.22	9.18	-1	673	-0.15%
2023/03/16	0	9.20	0	0.00	9.08	0	735	0.00%
2023/03/09	0	9.45	0	0.00	9.37	0	767	0.00%
2023/03/01	0	0.00	6	9.50	9.47	-6	747	-0.80%
2023/02/22	0	0.00	67	9.42	9.45	-67	643	-10.41%
2023/02/20	0	0.00	20	9.26	9.33	-20	621	-3.22%
2023/02/07	20	9.00	0	0.00	9.01	20	521	3.83%
2023/02/06	6	9.03	0	0.00	9.04	6	512	1.17%
2023/01/17	10	9.04	0	0.00	9.02	10	501	1.99%
2023/01/16	2	9.03	0	0.00	9.02	2	515	0.39%
2022/12/20	2	9.10	0	0.00	9.07	2	670	0.30%
2022/12/14	3	9.18	0	0.00	9.18	3	723	0.41%
2022/11/28	0	0.00	0	9.20	9.20	0	738	0.00%
2022/10/20	10	8.87	0	0.00	9.01	10	710	1.41%
2022/09/12	0	0.00	4	10.21	10.25	-4	513	-0.78%
2022/09/08	0	0.00	41	10.15	10.10	-41	489	-8.37%
2022/08/22	0	9.68	1	9.60	9.58	-1	452	-0.22%
2022/08/16	1	9.57	0	0.00	9.56	1	461	0.22%
2022/08/12	0	0.00	5	9.35	9.47	-5	457	-1.09%
2022/08/10	1	9.20	0	0.00	9.21	1	472	0.21%
2022/08/09	5	9.18	0	0.00	9.17	5	472	1.06%
2022/07/19	0	0.00	1	9.05	9.04	-1	640	-0.16%
2022/07/18	0	0.00	1	9.00	9.01	-1	646	-0.15%
2022/07/12	0	9.06	0	0.00	8.87	0	674	0.00%
2022/07/11	0	9.75	0	0.00	9.20	0	661	0.00%
2022/07/07	2	9.38	0	0.00	9.31	2	673	0.30%
2022/07/05	0	0.00	41	9.46	9.58	-41	692	-5.92%
2022/07/01	2	9.37	0	0.00	9.25	2	705	0.28%
2022/06/21	2	9.34	4	9.35	9.54	-2	770	-0.26%
2022/06/20	0.3	9.23	0	0.00	9.15	0.3	767	0.03%
2022/06/17	2.2	9.37	0	0.00	9.37	2.2	764	0.28%
2022/06/14	0.2	9.57	0	0.00	9.51	0.2	786	0.02%
2022/06/13	0.1	9.61	0	0.00	9.59	0.1	790	0.01%
2022/06/06	0	0.00	1	9.52	9.57	-1	794	-0.13%
2022/05/25	2	9.30	0	0.00	9.34	2	877	0.23%
2022/05/23	0	0.00	0	9.40	9.41	0	909	0.00%
2022/05/12	4	9.39	0	0.00	9.18	4	1,005	0.40%
2022/05/06	10	9.87	0	0.00	9.87	10	1,246	0.80%
2022/05/03	2	9.99	0	0.00	9.99	2	1,295	0.15%
2022/04/28	1	10.00	0	0.00	10.00	1	1,353	0.07%
2022/04/13	0	0.00	15	10.21	10.25	-15	1,583	-0.95%
2022/04/06	0	0.00	20	10.45	10.45	-20	1,807	-1.11%
2022/04/01	0	10.40	0	0.00	10.40	0	1,824	0.00%
2022/03/30	1	10.35	0	0.00	10.35	1	1,949	0.05%
2022/03/18	0	0.00	0.2	10.40	10.55	-0.2	1,953	-0.01%
2022/03/15	2	10.15	0	0.00	10.20	2	1,957	0.10%
2022/03/14	2	10.30	0	0.00	10.30	2	1,951	0.10%
2022/03/11	0	10.40	0	0.00	10.35	0	1,954	0.00%
2022/03/10	4	10.30	0	0.00	10.35	4	1,957	0.20%
2022/03/07	11	10.25	0	0.00	10.30	11	1,970	0.56%
2022/03/03	10	10.80	0	0.00	10.70	10	2,208	0.45%
2022/03/02	0	0.00	4	10.65	10.65	-4	2,257	-0.18%
2022/03/01	0	0.00	7	10.70	10.75	-7	2,294	-0.31%
2022/02/25	10	10.53	0	0.00	10.50	10	2,309	0.43%
2022/02/22	0	0.00	3	10.90	10.90	-3	2,299	-0.13%
2022/02/17	0	0.00	5	10.93	10.95	-5	2,388	-0.21%
2022/02/14	7	11.23	0	0.00	11.10	7	2,362	0.30%
2022/02/11	6	11.53	9	11.48	11.45	-3	2,340	-0.13%
2022/02/10	3	11.62	2	11.70	11.65	1	2,310	0.04%
2022/02/09	3	11.45	20	11.30	11.45	-17	2,221	-0.77%
2022/01/26	0	0.00	10	10.80	10.90	-10	2,068	-0.48%
2022/01/25	10	10.63	0	0.00	10.80	10	2,050	0.49%
2022/01/24	0	0.00	0.1	10.60	10.90	-0.1	2,026	-0.01%
2022/01/19	0	0.00	1	11.00	11.00	-1	1,931	-0.05%
2022/01/14	0	0.00	1	10.90	10.95	-1	1,909	-0.05%
2022/01/12	5	10.95	0	0.00	10.95	5	1,880	0.27%
2022/01/11	0	0.00	20	11.23	11.10	-20	1,861	-1.07%
2022/01/10	0	0.00	5	11.05	11.10	-5	1,821	-0.27%
2022/01/05	1	11.05	5	11.00	11.00	-4	1,724	-0.23%
2022/01/03	1	10.80	0	0.00	10.85	1	1,631	0.06%
2021/12/28	4	10.54	0	0.00	10.50	4	1,499	0.27%
2021/12/27	10	10.55	10	10.45	10.55	0	1,463	0.00%
2021/12/15	1	9.99	0	0.00	9.99	1	1,366	0.07%
2021/12/08	0	0.00	0.6	10.00	10.05	-0.6	1,446	-0.04%
2021/12/02	1	10.05	0	0.00	10.05	1	1,448	0.07%
2021/11/30	28	9.95	0	0.00	9.94	28	1,442	1.94%
2021/11/29	1	9.92	0	0.00	9.97	1	1,246	0.08%
2021/11/26	0	0.00	0.2	10.22	10.05	-0.2	1,181	-0.01%
2021/11/25	1	10.15	0	0.00	10.15	1	1,133	0.09%
2021/11/24	1	10.15	0	0.00	10.25	1	1,104	0.09%
2021/11/22	1	10.25	0	0.00	10.25	1	1,082	0.09%
2021/11/18	1	10.25	0	0.00	10.25	1	1,141	0.09%
2021/11/15	1	10.35	0	0.00	10.35	1	1,103	0.09%
2021/11/01	2.1	10.50	0	0.00	10.50	2.1	1,197	0.18%
2021/09/30	0	0.00	0	10.50	10.50	0	1,431	0.00%
2021/09/29	0	0.00	36	10.35	10.40	-36	1,444	-2.49%
2021/09/15	5	10.30	0	0.00	10.30	5	1,461	0.34%
2021/09/14	1	10.35	0	0.00	10.30	1	1,476	0.07%
2021/09/03	0	10.50	0	0.00	10.45	0	1,592	0.00%
2021/08/26	0	0.00	1	10.40	10.40	-1	1,654	-0.06%
2021/08/24	1	10.95	0	0.00	10.95	1	1,657	0.06%
2021/08/23	20	11.03	0	0.00	11.00	20	1,622	1.23%
2021/08/19	0	0.00	0.2	11.00	10.95	-0.2	1,612	-0.01%
2021/08/09	0	0.00	3	11.35	11.35	-3	1,745	-0.17%
2021/08/05	0	0.00	1.1	11.30	11.35	-1.1	1,835	-0.06%
2021/08/03	10	11.45	0	0.00	11.45	10	1,982	0.50%
2021/08/02	0	0.00	7.3	11.49	11.40	-7.3	2,017	-0.36%
2021/07/28	2	11.05	0	0.00	11.05	2	2,075	0.10%
2021/07/27	0	0.00	0.1	11.15	11.15	-0.1	2,203	0.00%
2021/07/14	0	0.00	3.5	11.00	10.95	-3.5	3,442	-0.10%
2021/07/13	0	0.00	0.3	11.20	11.05	-0.3	3,604	-0.01%
2021/07/06	6	11.10	0	0.00	11.10	6	3,699	0.16%
2021/07/02	5	11.20	0	0.00	11.15	5	3,726	0.13%
2021/06/24	0	0.00	15	11.00	11.10	-15	3,777	-0.40%
2021/06/23	0	0.00	27	10.98	10.95	-27	3,773	-0.72%
2021/06/17	0	0.00	2	11.10	11.10	-2	3,737	-0.05%
2021/06/07	0.6	11.00	0	0.00	11.00	0.6	3,652	0.02%
2021/06/03	1	11.20	0	0.00	11.40	1	3,656	0.03%
2021/06/02	3	11.05	0	0.00	11.10	3	3,633	0.08%
2021/06/01	0	0.00	2	11.05	11.15	-2	3,621	-0.06%
2021/05/20	1	10.70	0	0.00	10.70	1	3,709	0.03%
2021/05/13	5	10.64	3.2	10.95	10.70	1.8	3,586	0.05%
2021/05/12	1	11.40	11	11.00	11.05	-10	3,522	-0.28%
2021/05/10	2	12.80	15	12.67	12.65	-13	3,380	-0.38%
2021/05/07	4	12.15	0	0.00	12.20	4	3,328	0.12%
2021/05/04	1	12.10	10	12.90	12.10	-9	3,263	-0.28%
2021/05/03	4	12.74	13	12.87	12.50	-9	3,144	-0.29%
2021/04/29	0	0.00	0.2	13.15	13.10	-0.2	3,079	-0.01%
2021/04/28	0	0.00	9.1	13.34	13.35	-9.1	3,048	-0.30%
2021/04/27	10	12.95	5	13.25	13.20	5	2,980	0.17%
2021/04/26	3	13.00	5	13.05	13.10	-2	2,897	-0.07%
2021/04/23	17	12.92	11	13.29	13.30	6	2,784	0.22%
2021/04/22	8	12.99	33	13.07	12.85	-25	2,635	-0.95%
2021/04/21	2	12.75	56	13.26	13.10	-54	2,368	-2.28%
2021/04/20	0	0.00	5	12.50	12.45	-5	2,096	-0.24%
2021/04/19	12	12.43	3.1	12.45	12.50	8.9	2,056	0.43%
2021/04/16	23	12.01	4	11.70	12.10	19	1,926	0.99%
2021/04/15	3	11.60	0.4	11.55	11.60	2.6	1,836	0.14%
2021/04/13	0	11.75	0	0.00	11.70	0	1,892	0.00%
2021/04/06	0	0.00	12	11.57	11.70	-12	2,057	-0.58%
2021/03/31	10	11.50	0	11.50	11.45	10	2,056	0.49%
2021/03/29	11	11.39	0	0.00	11.35	11	2,054	0.54%
2021/03/26	5	11.15	5	11.10	11.10	0	2,043	0.00%
2021/03/24	3	11.00	3	11.10	11.05	0	2,237	0.00%
2021/03/23	3	11.10	0	0.00	11.10	3	2,278	0.13%
2021/03/19	1	11.05	0	0.00	11.00	1	2,319	0.04%
2021/03/18	5	11.15	0	0.00	11.25	5	2,325	0.22%
2021/03/17	2	11.25	0	0.00	11.15	2	2,343	0.09%
2021/03/15	2	11.28	0	0.00	11.30	2	2,463	0.08%
2021/03/12	0	0.00	0.1	11.25	11.35	-0.1	2,545	0.00%
2021/03/11	0	0.00	1	11.50	11.35	-1	2,597	-0.04%
2021/03/02	1	10.95	0	0.00	10.95	1	4,330	0.02%
2021/02/26	0	0.00	1	11.10	11.10	-1	4,504	-0.02%
2021/02/05	0	0.00	3	10.60	10.65	-3	4,318	-0.07%
2021/02/04	0	0.00	80	10.50	10.55	-80	4,327	-1.85%
2021/01/27	0	0.00	1	10.75	10.85	-1	4,329	-0.02%
2021/01/19	0	0.00	2	11.60	11.50	-2	4,596	-0.04%
2021/01/15	3	11.80	0	0.00	11.75	3	4,591	0.07%
2021/01/13	0	0.00	10	12.10	12.00	-10	4,610	-0.22%
2021/01/12	1	11.85	0	0.00	11.85	1	4,576	0.02%
2021/01/07	0	0.00	4	12.08	12.00	-4	4,578	-0.09%
2021/01/05	2	12.15	5	12.20	12.20	-3	4,476	-0.07%
2020/12/30	1	11.90	0	0.00	11.95	1	4,324	0.02%
2020/12/29	18	12.00	11	12.13	12.05	7	4,296	0.16%
2020/12/25	0	0.00	1	11.70	11.70	-1	4,161	-0.02%
2020/12/23	0	0.00	7	11.60	11.60	-7	4,145	-0.17%
2020/12/21	6	11.96	2	11.85	11.90	4	4,117	0.10%
2020/12/18	34	12.07	12	12.45	12.00	22	4,142	0.53%
2020/12/16	0	0.00	2	11.85	12.00	-2	4,017	-0.05%
2020/12/15	2	11.68	0	0.00	11.55	2	3,983	0.05%
2020/12/10	2	11.55	0	0.00	11.60	2	3,974	0.05%
2020/12/08	0	0.00	1	11.80	11.80	-1	4,234	-0.02%
2020/12/07	7	12.22	0	0.00	12.15	7	4,276	0.16%
2020/12/04	3	11.97	0	0.00	11.95	3	4,225	0.07%
2020/12/03	52	12.16	10	12.23	11.90	42	4,175	1.01%
2020/12/02	34	12.70	3	12.55	12.60	31	4,058	0.76%
2020/12/01	85.1	12.86	54	13.15	13.10	31.1	3,897	0.80%
2020/11/30	10	13.40	33	13.40	13.40	-23	3,139	-0.73%
2020/11/27	73	11.66	67	12.14	12.20	6	2,903	0.21%
2020/11/26	0	0.00	5	11.10	11.10	-5	2,562	-0.20%
2020/11/25	33	11.00	8	11.09	11.20	25	2,514	0.99%
2020/11/20	1	10.65	0	0.00	10.55	1	2,324	0.04%
2020/11/19	2	10.60	1	10.60	10.60	1	2,333	0.04%
2020/11/13	0	0.00	20	10.80	10.75	-20	2,407	-0.83%
2020/11/09	0	0.00	30	10.55	10.60	-30	2,549	-1.18%
2020/11/05	0	0.00	9	10.55	10.50	-9	2,564	-0.35%
2020/11/03	1	10.45	0	0.00	10.50	1	2,563	0.04%
2020/11/02	1	10.45	1	10.45	10.45	0	2,562	0.00%
2020/10/29	1	10.75	0	0.00	10.75	1	2,549	0.04%
2020/10/28	6	10.89	7	10.95	10.95	-1	2,533	-0.04%
2020/10/27	53	10.91	15	11.05	11.05	38	2,473	1.54%
2020/10/26	1	10.25	0	0.00	10.50	1	2,166	0.05%
2020/10/23	0	0.00	20	10.35	10.35	-20	2,147	-0.93%
2020/10/22	22	10.27	0	0.00	10.25	22	2,145	1.03%
2020/10/19	0	0.00	5	10.50	10.50	-5	2,097	-0.24%
2020/10/16	8	10.42	0	0.00	10.25	8	2,065	0.39%
2020/10/14	3	10.25	0	0.00	10.20	3	2,005	0.15%
2020/10/13	2	10.20	0	0.00	10.25	2	2,041	0.10%
2020/10/12	3	10.27	0	0.00	10.25	3	2,042	0.15%
2020/09/25	2	10.10	0	0.00	10.10	2	2,330	0.09%
2020/09/24	2	10.20	0	0.00	10.20	2	2,311	0.09%
2020/09/23	4	10.69	3	10.60	10.50	1	2,288	0.04%
2020/09/21	8	10.99	6	11.05	11.05	2	2,197	0.09%
2020/09/18	1	10.85	0	0.00	10.85	1	2,166	0.05%
2020/09/16	1	10.80	0	0.00	10.80	1	2,152	0.05%
2020/09/15	2	10.90	0	0.00	10.95	2	2,176	0.09%
2020/09/11	19	11.21	29	11.31	11.00	-10	2,083	-0.48%
2020/09/10	20	11.05	0	0.00	11.10	20	1,788	1.12%
2020/09/09	1	10.55	0	0.00	10.75	1	1,662	0.06%
2020/09/08	3	10.90	0	0.00	10.75	3	1,654	0.18%
2020/09/07	3	10.88	4	10.99	10.90	-1	1,651	-0.06%
2020/09/01	0	0.00	3.8	10.62	10.70	-3.8	1,602	-0.24%
2020/08/26	3	10.55	0	0.00	10.60	3	1,598	0.19%
2020/08/24	13	10.50	0	0.00	10.50	13	1,592	0.82%
2020/08/20	0	0.00	44	10.39	10.30	-44	1,574	-2.79%
2020/08/17	0	0.00	2	10.05	10.25	-2	1,338	-0.15%
2020/08/14	2	9.97	0	0.00	10.00	2	1,318	0.15%
2020/08/11	0	0.00	5	9.95	9.99	-5	1,304	-0.38%
2020/08/10	0	0.00	19	9.70	9.73	-19	1,298	-1.46%
2020/08/07	0	0.00	1	9.68	9.61	-1	1,303	-0.08%
2020/08/06	0.7	9.67	0.8	9.67	9.65	-0.1	1,311	-0.01%
2020/08/05	1	9.54	0	0.00	9.56	1	1,316	0.08%
2020/08/03	6	9.60	1	9.66	9.59	5	1,329	0.38%
2020/07/29	9	9.72	9	9.64	9.64	0	1,349	0.00%
2020/07/28	0	0.00	10	9.47	9.46	-10	1,368	-0.73%
2020/07/21	1	10.00	0	0.00	10.00	1	1,413	0.07%
2020/07/15	2	10.05	0	0.00	10.05	2	1,418	0.14%
2020/07/10	1	10.75	0	0.00	10.65	1	1,421	0.07%
2020/07/09	2	10.85	0	0.00	10.90	2	1,390	0.14%
2020/07/08	2	10.90	23	10.97	10.85	-21	1,386	-1.51%
2020/07/07	0	0.00	6	10.95	11.00	-6	1,424	-0.42%
2020/07/06	1	10.80	0.1	10.80	10.85	0.9	1,373	0.06%
2020/07/02	1	10.35	5	10.45	10.40	-4	1,310	-0.31%
2020/07/01	6	10.35	75	10.42	10.45	-69	1,322	-5.22%
2020/06/30	3	10.30	8	10.30	10.30	-5	1,310	-0.38%
2020/06/22	0	0.00	12.2	10.50	10.40	-12.2	1,342	-0.91%
2020/06/18	0	0.00	0.2	10.05	10.05	-0.2	1,338	-0.01%
2020/06/17	5	10.00	5	10.00	10.00	0	1,378	0.00%
2020/06/16	0	0.00	6	9.90	9.98	-6	1,387	-0.43%
2020/06/12	10	9.83	0	0.00	9.90	10	1,449	0.69%
2020/06/10	21	10.05	0	0.00	10.10	21	1,453	1.44%
2020/06/09	14	10.10	0	0.00	10.10	14	1,507	0.93%
2020/06/08	15	10.10	0	0.00	10.10	15	1,512	0.99%
2020/06/05	2	10.05	0	0.00	10.05	2	1,494	0.13%
2020/06/04	5	9.98	0	0.00	10.05	5	1,495	0.33%
2020/06/03	15	10.00	0	0.00	9.98	15	1,519	0.99%
2020/06/01	2	9.96	0	0.00	9.96	2	1,514	0.13%
2020/05/27	15	9.95	1	9.97	9.96	14	1,513	0.93%
2020/05/21	0	0.00	150.2	9.98	9.96	-150.2	1,546	-9.71%	大賣/鉅額交易
2020/05/07	2	10.05	0	0.00	10.05	2	1,529	0.13%
2020/05/05	0	0.00	3	10.25	10.10	-3	1,559	-0.19%
2020/04/30	0	0.00	12	10.55	10.60	-12	1,562	-0.77%
2020/04/29	12	10.30	3	10.35	10.35	9	1,581	0.57%
2020/04/24	1	9.98	0	0.00	9.98	1	1,588	0.06%
2020/04/22	3	9.78	2	9.85	9.85	1	1,569	0.06%
2020/04/21	0	0.00	10	9.86	9.55	-10	1,550	-0.65%
2020/04/20	0	0.00	10	9.95	9.90	-10	1,530	-0.65%
2020/04/17	3	9.98	0	0.00	9.90	3	1,532	0.20%
2020/04/13	0	0.00	1	9.85	9.81	-1	1,491	-0.07%
2020/04/10	0	0.00	1	9.80	9.90	-1	1,478	-0.07%
2020/04/09	10	9.34	10	9.33	9.39	0	1,414	0.00%
2020/04/08	0	0.00	1	9.20	9.30	-1	1,408	-0.07%
2020/04/06	0	9.05	0	0.00	9.04	0	1,362	0.00%
2020/04/01	11	8.94	0	0.00	9.06	11	1,370	0.80%
2020/03/30	0	0.00	0.1	8.90	8.96	-0.1	1,362	0.00%
2020/03/27	10	8.90	0	0.00	8.85	10	1,355	0.74%
2020/03/24	20	8.81	0	0.00	8.66	20	1,306	1.53%
2020/03/23	0	0.00	23	7.52	8.12	-23	1,285	-1.79%
2020/03/20	1	7.30	0	0.00	7.39	1	1,245	0.08%
2020/03/17	0	0.00	2.3	7.86	7.81	-2.3	1,213	-0.19%
2020/03/12	2	9.43	5	9.39	9.40	-3	1,182	-0.25%
2020/03/11	2	10.00	7	10.00	10.00	-5	1,177	-0.42%
2020/03/03	10	10.10	0	0.00	10.10	10	1,167	0.86%
2020/03/02	0	10.20	0	0.00	10.05	0	1,174	0.00%
2020/02/27	8	10.05	0	0.00	10.10	8	1,203	0.66%
2020/02/24	0	0.00	10.2	10.25	10.25	-10.2	1,178	-0.87%
2020/02/18	0	0.00	10	10.70	10.65	-10	1,171	-0.85%
2020/02/11	0	10.25	33	10.30	10.20	-33	1,198	-2.75%
2020/02/07	0	0.00	10	10.40	10.35	-10	1,172	-0.85%
2020/02/05	10	10.00	0	0.00	10.05	10	1,159	0.86%
2020/02/04	10	9.96	0	0.00	10.10	10	1,144	0.87%
2020/02/03	10	9.92	0	0.00	9.92	10	1,126	0.89%
2020/01/30	55	10.48	0	0.00	10.35	55	1,110	4.95%
2020/01/20	5	11.25	7	11.20	11.25	-2	1,083	-0.18%
2020/01/15	4	11.25	0	0.00	11.25	4	1,078	0.37%
2020/01/14	0	0.00	1	11.30	11.20	-1	1,082	-0.09%
2020/01/08	35	11.20	0	0.00	11.15	35	1,260	2.78%
2020/01/07	5	11.35	0	0.00	11.35	5	1,255	0.40%
2020/01/03	1	11.65	1	11.55	11.55	0	1,262	0.00%
2019/12/30	0	0.00	10	11.70	11.70	-10	1,280	-0.78%
2019/12/27	0	0.00	10	11.50	11.60	-10	1,273	-0.79%
2019/12/26	1	11.45	0	0.00	11.45	1	1,255	0.08%
2019/12/23	67	11.44	0	0.00	11.40	67	1,252	5.35%
2019/12/20	50	11.50	0	0.00	11.45	50	1,248	4.00%
2019/12/19	2	11.50	0	0.00	11.50	2	1,259	0.16%
2019/12/18	0.2	11.55	0	0.00	11.55	0.2	1,305	0.02%
2019/12/17	0.1	11.50	0	0.00	11.50	0.1	1,335	0.01%
2019/12/12	47	11.45	0	0.00	11.45	47	1,316	3.57%
2019/12/10	22	11.50	0	0.00	11.60	22	1,292	1.70%
2019/12/06	5	11.60	0	0.00	11.60	5	1,230	0.41%
2019/12/04	0	0.00	0	11.75	11.65	0	1,236	0.00%
2019/11/26	3	11.83	0	0.00	11.75	3	1,174	0.26%
2019/11/14	1	11.75	0	0.00	11.75	1	1,197	0.08%
2019/11/13	0	0.00	1	11.85	11.85	-1	1,210	-0.08%
2019/11/12	2	11.90	0	0.00	11.90	2	1,223	0.16%
2019/11/08	0	0.00	0	12.15	12.15	0	1,203	0.00%
2019/10/22	0	0.00	1	12.55	12.60	-1	1,614	-0.06%
2019/10/21	3	12.70	2	12.75	12.60	1	1,615	0.06%
2019/10/17	15	12.69	15	12.62	12.70	0	1,496	0.00%
2019/09/23	0	0.00	0	12.00	12.00	0	1,353	0.00%
2019/09/19	20	11.55	0	0.00	11.50	20	1,266	1.58%
2019/09/18	9	11.70	0	0.00	11.65	9	1,265	0.71%
2019/09/17	0	0.00	20.4	11.71	11.70	-20.4	1,291	-1.58%
2019/09/12	15	11.80	0	0.00	11.95	15	1,330	1.13%
2019/09/10	2	11.85	0	0.00	11.85	2	1,341	0.15%
2019/09/06	1	11.90	0	0.00	11.95	1	1,341	0.07%
2019/08/30	1	11.85	2.2	11.85	11.85	-1.2	1,349	-0.09%
2019/08/23	2	12.10	0.1	12.15	12.15	1.9	1,384	0.14%
2019/08/21	6	12.41	0	0.00	12.40	6	1,485	0.40%
2019/08/15	0	0.00	1	11.65	11.60	-1	1,444	-0.07%
2019/08/13	2	12.10	0	0.00	12.00	2	1,419	0.14%
2019/08/12	0	0.00	1	12.30	12.30	-1	1,413	-0.07%
2019/08/08	1	12.40	5	12.33	12.40	-4	1,411	-0.28%
2019/08/02	30	13.70	5	13.70	13.65	25	1,335	1.87%
2019/08/01	13	13.81	0	0.00	13.85	13	1,331	0.98%
2019/07/31	0	0.00	2	13.88	13.85	-2	1,328	-0.15%
2019/07/30	22	14.00	4	14.15	13.90	18	1,307	1.38%
2019/07/29	3	14.05	0	0.00	14.15	3	1,288	0.23%
2019/07/25	2	13.93	0	0.00	13.90	2	1,252	0.16%
2019/07/24	7	13.85	1	13.70	13.90	6	1,186	0.51%
2019/07/23	135	13.40	10	13.30	13.20	125	1,096	11.40%	大買/鉅額交易
2019/07/16	10	13.20	0	0.00	13.20	10	1,185	0.84%
2019/07/15	0	0.00	1	13.25	13.25	-1	1,182	-0.08%
2019/07/11	0	0.00	0.2	13.30	13.30	-0.2	1,240	-0.02%
2019/07/10	0	0.00	3	13.30	13.35	-3	1,260	-0.24%
2019/07/03	2	13.35	0	0.00	13.25	2	1,343	0.15%
2019/07/02	5	13.45	0	0.00	13.30	5	1,354	0.37%
2019/06/26	5	13.40	0	0.00	13.50	5	1,450	0.34%
2019/06/25	5	13.60	0	0.00	13.50	5	1,477	0.34%
2019/06/19	0	0.00	1	13.50	13.50	-1	1,446	-0.07%
2019/06/18	1	13.05	70	13.05	13.05	-69	1,433	-4.81%
2019/06/14	1	13.10	0	0.00	13.20	1	1,445	0.07%
2019/06/12	8	13.32	0	0.00	13.10	8	1,469	0.54%
2019/06/11	0	0.00	1	13.35	13.40	-1	1,455	-0.07%
2019/06/10	1	13.40	0	0.00	13.35	1	1,457	0.07%
2019/06/05	5	13.45	5	13.48	13.40	0	1,498	0.00%
2019/06/04	0	0.00	1	13.55	13.40	-1	1,483	-0.07%
2019/06/03	1	13.60	1	13.60	13.60	0	1,476	0.00%
2019/05/31	2	13.88	0	0.00	13.90	2	1,469	0.14%
2019/05/29	2	13.98	16	13.39	13.95	-14	1,464	-0.96%
2019/05/28	16	13.05	0	0.00	13.05	16	1,401	1.14%
2019/05/23	2	13.20	0	0.00	13.20	2	1,421	0.14%
2019/05/15	0	0.00	1	13.20	13.00	-1	1,627	-0.06%
2019/05/13	2	12.73	0	0.00	12.65	2	1,672	0.12%
2019/05/10	0	0.00	1	13.25	13.35	-1	1,662	-0.06%
2019/05/09	0	0.00	1	13.50	13.35	-1	1,651	-0.06%
2019/05/08	0	0.00	2	13.60	13.60	-2	1,642	-0.12%
2019/05/07	1	13.60	0	0.00	13.60	1	1,649	0.06%
2019/04/25	0	0.00	1	13.50	13.55	-1	1,669	-0.06%
2019/04/23	1	13.50	0	0.00	13.45	1	1,659	0.06%
2019/04/19	2	13.53	0	0.00	13.45	2	1,708	0.12%
2019/04/17	0	0.00	1	13.95	13.95	-1	1,710	-0.06%
2019/04/16	33	13.50	0	0.00	13.45	33	1,673	1.97%
2019/04/15	1	13.60	0	0.00	13.60	1	1,663	0.06%
2019/04/12	0	0.00	10	13.75	13.75	-10	1,650	-0.61%
2019/04/11	0	0.00	1	14.05	13.90	-1	1,644	-0.06%
2019/04/09	0.9	14.05	10	14.10	14.10	-9.1	1,636	-0.56%
2019/03/29	1	14.80	0	0.00	14.85	1	1,626	0.06%
2019/03/28	20	14.85	9	14.90	14.80	11	1,632	0.67%
2019/03/26	9	15.50	0	0.00	15.45	9	1,620	0.56%
2019/03/25	0	0.00	5	15.15	15.25	-5	1,620	-0.31%
2019/03/07	1	15.15	0	0.00	15.00	1	1,855	0.05%
2019/02/13	5	14.50	0	0.00	14.70	5	2,067	0.24%
2019/02/12	0	0.00	6	14.05	14.10	-6	2,023	-0.30%
2019/01/28	2	14.10	0.1	14.00	14.00	1.9	2,077	0.09%
2019/01/25	5	14.20	0	0.00	14.10	5	2,093	0.24%
2019/01/16	0	0.00	5	14.50	14.50	-5	2,243	-0.22%
2019/01/09	0	0.00	10	13.85	13.75	-10	2,243	-0.45%
2018/12/22	2	14.05	0	0.00	14.10	2	2,882	0.07%
2018/12/19	30	14.95	0	0.00	14.90	30	3,036	0.99%
2018/12/11	0	0.00	1	15.05	15.10	-1	3,405	-0.03%
2018/12/10	30	15.55	0	0.00	15.70	30	3,472	0.86%
2018/12/03	37	16.15	10	16.31	16.20	27	3,880	0.70%
2018/11/30	10	15.70	0	0.00	15.70	10	3,954	0.25%
2018/11/27	0	0.00	5	16.10	16.20	-5	4,160	-0.12%
2018/11/20	1	16.20	0	0.00	16.15	1	5,133	0.02%
2018/11/16	0	0.00	1	16.45	16.55	-1	5,228	-0.02%
2018/11/15	1	16.45	1	16.55	16.70	0	5,292	0.00%
2018/11/14	12	16.22	1	16.10	16.20	11	5,264	0.21%
2018/11/12	0	0.00	1	15.30	15.30	-1	5,323	-0.02%
2018/11/09	0	0.00	2	16.05	16.00	-2	5,313	-0.04%
2018/10/17	0	0.00	0.4	16.70	16.75	-0.4	5,648	-0.01%
2018/10/16	0	0.00	22	16.69	16.65	-22	5,658	-0.39%
2018/10/15	2	16.65	2	16.65	16.50	0	5,595	0.00%
2018/10/12	2	16.00	0	0.00	16.10	2	5,505	0.04%
2018/10/11	0	0.00	1	16.00	15.40	-1	5,448	-0.02%
2018/10/09	0	0.00	0.1	16.85	16.75	-0.1	5,321	0.00%
2018/09/26	1	18.10	1	18.05	17.60	0	4,898	0.00%
2018/09/25	0	0.00	4	17.75	17.50	-4	4,763	-0.08%
2018/09/21	0	0.00	1	17.60	17.75	-1	4,712	-0.02%
2018/09/19	2	17.48	0	0.00	17.60	2	4,584	0.04%
2018/09/18	0	0.00	2	18.05	18.10	-2	4,467	-0.04%
2018/09/17	0	0.00	30	18.25	18.00	-30	4,416	-0.68%
2018/09/14	2	18.00	2	17.83	17.90	0	4,282	0.00%
2018/09/13	1	17.40	1	17.35	17.70	0	4,116	0.00%
2018/09/12	0	0.00	3	17.15	17.20	-3	4,010	-0.07%
2018/09/11	2	17.00	2	17.25	17.20	0	3,969	0.00%
2018/09/10	2	16.70	5	16.64	16.95	-3	3,909	-0.08%
2018/09/07	0	0.00	1	16.20	16.20	-1	3,813	-0.03%
2018/09/06	0	0.00	5	16.97	16.90	-5	3,659	-0.14%
2018/09/04	1	17.60	2	17.48	17.60	-1	3,477	-0.03%
2018/09/03	2	17.20	2.2	17.02	17.40	-0.2	3,362	-0.01%
2018/08/31	17	17.85	39	17.82	16.90	-22	3,210	-0.69%
2018/08/30	3.1	17.33	10.1	16.70	17.25	-7	2,763	-0.25%
2018/08/29	11	15.91	4	15.38	15.95	7	2,485	0.28%
2018/08/28	0	0.00	1	15.15	15.10	-1	2,312	-0.04%
2018/08/27	0	0.00	4.6	15.05	15.00	-4.6	2,247	-0.21%
2018/08/23	0	0.00	1	14.85	14.90	-1	2,118	-0.05%
2018/08/22	0.1	14.70	5	14.75	14.80	-4.9	2,055	-0.24%
2018/08/20	5	14.55	0	0.00	14.80	5	1,814	0.28%
2018/08/16	0	0.00	15	14.15	14.25	-15	1,645	-0.91%
2018/08/14	5	14.20	0	0.00	14.25	5	1,554	0.32%
2018/08/09	0	0.00	24	14.24	14.25	-24	1,315	-1.82%
2018/08/08	0	0.00	15	13.65	13.85	-15	1,125	-1.33%
2018/08/07	0	0.00	1	13.70	13.60	-1	1,076	-0.09%
2018/08/02	6	13.73	1	13.60	13.70	5	1,039	0.48%
2018/08/01	3	13.85	2	13.85	13.75	1	1,010	0.10%
2018/07/30	6	13.45	4	13.20	13.45	2	924	0.22%
2018/07/25	0	0.00	2	12.50	12.55	-2	792	-0.25%
2018/07/24	2	12.80	0	0.00	12.60	2	787	0.25%
2018/07/23	4	12.25	0	0.00	12.60	4	741	0.54%
2018/06/26	10	10.85	0	0.00	10.90	10	609	1.64%
2018/06/13	0	0.00	5	11.55	11.55	-5	574	-0.87%
2018/06/05	0	0.00	11	11.30	11.25	-11	541	-2.03%
2018/05/21	5	10.90	0	0.00	10.90	5	523	0.95%
2018/04/09	2	11.20	0	0.00	11.20	2	669	0.30%
2018/02/08	0	0.00	0.2	11.30	11.35	-0.2	686	-0.02%
2018/02/05	11	11.85	0	0.00	11.90	11	718	1.53%
2018/02/02	0	0.00	5.1	12.10	12.05	-5.1	718	-0.71%
2018/01/31	0	0.00	20	12.15	12.15	-20	725	-2.76%
2018/01/29	10	12.25	1	12.30	12.25	9	728	1.23%
2018/01/22	0	0.00	1	12.60	12.60	-1	706	-0.14%
2018/01/15	8	12.69	0	0.00	12.55	8	710	1.13%
2018/01/12	2	12.60	0	0.00	12.65	2	698	0.29%