日勝生 (2547)-富邦-虎尾券商分點個股進出

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
9.98
漲跌
▲0.26
漲幅
+2.67%
成交量
3,956張
產業
上市營建類股
158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

日勝生 (2547)籌碼相關－富邦-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾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
2024/11/22	2	10.00	2	10.05	9.98	0	1,379	0.00%
2024/11/21	0	0.00	1	9.67	9.72	-1	1,342	-0.07%
2024/11/11	0	0.00	1	9.78	9.90	-1	1,511	-0.07%
2024/11/08	1	9.85	0	0.00	9.78	1	1,533	0.07%
2024/10/28	5	9.78	0	0.00	9.76	5	2,234	0.22%
2024/10/25	0	0.00	10	9.75	9.78	-10	2,303	-0.43%
2024/10/22	3	9.95	0	0.00	9.88	3	2,707	0.11%
2024/10/18	0	0.00	10	10.00	9.99	-10	3,098	-0.32%
2024/10/08	10	10.25	0	0.00	10.20	10	3,507	0.29%
2024/10/04	10	10.20	0	0.00	10.15	10	3,550	0.28%
2024/09/27	0	0.00	3	10.35	10.40	-3	3,589	-0.08%
2024/09/25	0	0.00	10.1	10.25	10.25	-10.1	3,594	-0.28%
2024/09/18	0	10.25	0	0.00	10.15	0	3,603	0.00%
2024/09/06	0	0.00	0	10.15	10.20	0	3,867	0.00%
2024/09/05	0.4	10.35	0	0.00	10.25	0.4	3,888	0.01%
2024/09/04	2	10.35	0	0.00	10.20	2	3,959	0.05%
2024/08/23	4	10.45	0	0.00	10.40	4	4,572	0.09%
2024/08/21	2	10.75	0	0.00	10.80	2	4,586	0.04%
2024/08/19	0	0.00	2	11.05	11.00	-2	4,633	-0.04%
2024/08/14	0	0.00	1	10.80	10.80	-1	4,753	-0.02%
2024/08/08	3	10.15	0	0.00	10.25	3	4,886	0.06%
2024/08/07	5	10.45	0	0.00	10.50	5	5,006	0.10%
2024/08/06	4	10.20	0	0.00	10.15	4	5,024	0.08%
2024/08/05	6	10.70	0	0.00	10.45	6	5,003	0.12%
2024/08/02	9	11.50	0	0.00	11.45	9	5,014	0.18%
2024/08/01	0	11.85	5	12.00	11.90	-5	5,110	-0.10%
2024/07/26	1	11.50	0	0.00	11.45	1	5,784	0.02%
2024/07/23	2	11.65	0	0.00	11.80	2	6,113	0.03%
2024/07/22	23	11.29	0	0.00	11.25	23	6,126	0.38%
2024/07/19	1	11.75	32	11.59	11.45	-31	6,227	-0.50%
2024/07/17	6	11.45	22	11.48	11.35	-16	6,446	-0.25%
2024/07/09	1	10.50	0	0.00	10.45	1	8,791	0.01%
2024/07/08	1	10.70	0	0.00	10.65	1	8,822	0.01%
2024/07/04	0	0.00	20	10.75	10.70	-20	8,935	-0.22%
2024/07/03	2	10.60	0	0.00	10.70	2	8,984	0.02%
2024/07/01	1	10.75	0	0.00	10.85	1	9,072	0.01%
2024/06/26	7	10.74	0	0.00	10.65	7	9,196	0.08%
2024/06/25	6	10.80	0	0.00	10.90	6	9,152	0.07%
2024/06/21	1	11.00	0	0.00	11.00	1	9,194	0.01%
2024/06/20	0	0.00	0	11.25	11.25	0	9,131	0.00%
2024/06/12	10	11.02	0	0.00	11.10	10	9,110	0.11%
2024/06/11	4	11.20	1	11.30	11.25	3	9,084	0.03%
2024/06/07	0	0.00	20	11.58	11.55	-20	9,032	-0.22%
2024/06/06	12	11.03	0	0.00	11.00	12	8,869	0.14%
2024/06/05	6	11.15	0	0.00	11.10	6	8,850	0.07%
2024/06/03	3	11.30	6.1	11.44	11.35	-3.1	8,903	-0.04%
2024/05/30	1	10.55	0	0.00	10.45	1	8,636	0.01%
2024/05/29	1	10.70	7	10.70	10.60	-6	8,623	-0.07%
2024/05/28	0	0.00	2	10.60	10.60	-2	8,568	-0.02%
2024/05/27	5	10.30	0	0.00	10.45	5	8,594	0.06%
2024/05/24	2	10.40	0	0.00	10.45	2	8,579	0.02%
2024/05/23	5	10.45	0	0.00	10.50	5	8,598	0.06%
2024/05/22	0	0.00	2	10.70	10.70	-2	8,547	-0.02%
2024/05/21	13	10.85	0	0.00	10.90	13	8,501	0.15%
2024/05/17	20	10.90	0	0.00	10.95	20	8,418	0.24%
2024/05/13	10	10.74	0	0.00	10.80	10	8,213	0.12%
2024/05/10	5	11.20	0	0.00	11.25	5	8,055	0.06%
2024/05/08	2	11.45	0	0.00	11.50	2	7,874	0.03%
2024/05/07	12	12.01	0	0.00	11.75	12	7,734	0.16%
2024/05/06	7	12.29	0	0.00	12.25	7	7,498	0.09%
2024/05/03	9	12.37	18	12.62	12.55	-9	7,274	-0.12%
2024/05/02	37	12.05	22	12.36	12.20	15	6,851	0.22%
2024/04/30	4	11.90	0	0.00	11.90	4	6,579	0.06%
2024/04/29	64	12.26	59	12.32	12.20	5	6,390	0.08%
2024/04/26	2	11.20	10.6	11.79	11.70	-8.6	5,952	-0.15%
2024/04/25	38	11.64	0	0.00	11.40	38	5,736	0.66%
2024/04/24	6	11.55	1	11.75	11.65	5	5,525	0.09%
2024/04/23	10	12.03	4	11.94	11.85	6	5,349	0.11%
2024/04/22	36	12.36	31	12.78	11.95	5	4,952	0.10%
2024/04/19	4	11.99	17	11.80	12.10	-13	3,571	-0.36%
2024/04/18	0	0.00	16	11.15	11.45	-16	2,642	-0.61%
2024/04/17	0	0.00	5	10.40	10.45	-5	2,443	-0.20%
2024/04/16	0	0.00	2	10.15	10.05	-2	2,406	-0.08%
2024/04/11	0	0.00	2	10.80	10.75	-2	2,150	-0.09%
2024/04/10	0	0.00	1	10.60	10.60	-1	2,070	-0.05%
2024/04/09	1	10.35	0	0.00	10.50	1	1,997	0.05%
2024/04/08	0	0.00	3.5	10.23	10.20	-3.5	1,929	-0.18%
2024/04/01	0	0.00	1	10.05	10.10	-1	1,696	-0.06%
2024/03/28	0	0.00	3	10.10	9.99	-3	1,622	-0.18%
2024/03/27	0	0.00	6.9	10.02	10.05	-6.9	1,592	-0.43%
2024/03/26	1	9.82	0	0.00	9.82	1	1,521	0.07%
2024/03/22	0	0.00	0.7	9.51	9.52	-0.7	1,465	-0.05%
2024/03/21	0	9.50	10	9.43	9.51	-10	1,473	-0.68%
2024/03/20	0	9.40	13	9.40	9.42	-13	1,468	-0.89%
2024/03/13	0	9.22	0	0.00	9.18	0	1,423	0.00%
2024/03/12	2	9.35	0	0.00	9.32	2	1,395	0.14%
2024/03/07	0	0.00	14	9.27	9.30	-14	1,285	-1.09%
2024/03/06	1	9.15	0	0.00	9.15	1	1,144	0.09%
2024/02/26	0	0.00	2	9.56	9.55	-2	1,094	-0.18%
2024/02/21	0	0.00	16	9.63	9.65	-16	1,124	-1.42%
2024/02/20	5	9.53	0	0.00	9.50	5	1,101	0.45%
2024/02/16	0	0.00	19	9.24	9.24	-19	1,047	-1.81%
2024/01/30	0	0.00	5	9.56	9.47	-5	1,018	-0.49%
2024/01/29	0	0.00	12	9.68	9.65	-12	1,012	-1.19%
2024/01/23	0	9.69	0	0.00	9.66	0	1,009	0.00%
2024/01/22	0	9.70	0	0.00	9.63	0	1,006	0.00%
2024/01/08	0	9.75	0	0.00	9.72	0	918	0.00%
2023/12/25	0	0.00	1	9.98	9.97	-1	860	-0.12%
2023/12/15	10	10.25	0	0.00	10.15	10	797	1.25%
2023/12/12	0	0.00	2	10.20	10.15	-2	714	-0.28%
2023/12/11	0	0.00	0.5	10.05	10.20	-0.5	676	-0.07%
2023/12/08	0	0.00	0.1	9.80	9.80	-0.1	622	-0.01%
2023/12/05	0	0.00	2	9.78	9.81	-2	603	-0.33%
2023/11/27	0	9.69	3	9.60	9.62	-3	550	-0.54%
2023/11/22	3	9.76	0	0.00	9.79	3	479	0.63%
2023/11/21	2	9.64	0	0.00	9.69	2	453	0.44%
2023/11/20	1	9.32	13	9.39	9.53	-12	419	-2.86%
2023/11/15	3	9.00	0	0.00	9.01	3	324	0.92%
2023/10/26	0	0.00	5	8.72	8.72	-5	378	-1.32%
2023/10/25	0	0.00	2	8.67	8.75	-2	380	-0.53%
2023/10/19	1	8.68	0	0.00	8.68	1	407	0.25%
2023/10/18	4	8.68	0	0.00	8.68	4	421	0.95%
2023/10/16	0	0.00	2	8.76	8.77	-2	428	-0.47%
2023/10/06	1	8.68	0	8.60	8.67	1	452	0.22%
2023/09/25	0.5	8.63	0	0.00	8.63	0.5	526	0.09%
2023/09/15	0	0.00	0	8.79	8.75	0	574	0.00%
2023/09/13	0	0.00	1	8.74	8.72	-1	598	-0.17%
2023/08/31	2	8.97	0	0.00	8.93	2	676	0.30%
2023/08/28	0	0.00	5	8.80	8.72	-5	700	-0.71%
2023/08/25	5	8.78	0	0.00	8.76	5	702	0.71%
2023/08/17	2	8.60	0	0.00	8.70	2	733	0.27%
2023/08/01	1	9.09	0	0.00	9.09	1	732	0.14%
2023/07/26	0	9.00	0	0.00	8.99	0	740	0.00%
2023/07/10	1	8.99	5	8.95	8.97	-4	804	-0.50%
2023/07/07	0	0.00	2	8.98	8.99	-2	834	-0.24%
2023/06/29	5	9.07	0	0.00	9.07	5	892	0.56%
2023/06/19	5	9.09	0	0.00	9.10	5	838	0.60%
2023/06/16	1	9.14	0	0.00	9.12	1	829	0.12%
2023/06/15	1	9.14	0	0.00	9.14	1	826	0.12%
2023/06/12	1	9.19	0	0.00	9.18	1	825	0.12%
2023/06/02	3	9.20	0	0.00	9.20	3	812	0.37%
2023/05/29	10.5	9.21	0	0.00	9.23	10.5	824	1.27%
2023/05/26	14	9.22	0	0.00	9.21	14	829	1.69%
2023/05/25	2	9.28	0	0.00	9.28	2	892	0.22%
2023/05/24	0	0.00	10	9.32	9.32	-10	898	-1.11%
2023/05/12	10	9.29	0	0.00	9.30	10	966	1.03%
2023/05/03	20	9.16	0	0.00	9.17	20	955	2.09%
2023/05/02	36	9.19	0	0.00	9.18	36	956	3.76%
2023/04/27	2	9.18	0	0.00	9.20	2	953	0.21%
2023/04/21	0.5	9.08	0	0.00	9.13	0.5	927	0.05%
2023/04/14	0	0.00	61	9.37	9.38	-61	888	-6.87%
2023/04/13	2	9.15	0	0.00	9.25	2	860	0.23%
2023/04/11	60	9.12	0	0.00	9.09	60	784	7.65%
2023/03/30	0	0.00	12	9.12	9.12	-12	672	-1.78%
2023/03/23	0	9.21	0	0.00	9.23	0	677	0.00%
2023/03/22	0	9.25	0	0.00	9.18	0	673	0.00%
2023/03/21	0	9.19	0	0.00	9.21	0	675	0.00%
2023/03/20	0	9.25	0	0.00	9.13	0	707	0.00%
2023/03/17	0.1	9.30	0	0.00	9.32	0.1	744	0.01%
2023/03/07	0.3	9.32	0	0.00	9.41	0.3	759	0.04%
2023/02/24	2	9.60	0	0.00	9.61	2	724	0.28%
2023/02/23	2	9.72	2	10.00	9.72	0	711	0.00%
2023/01/13	0	0.00	1	9.05	9.05	-1	525	-0.19%
2022/12/28	4	9.07	0	0.00	9.07	4	622	0.64%
2022/12/06	1	9.20	0	0.00	9.13	1	646	0.15%
2022/12/05	0.2	9.21	0	0.00	9.25	0.2	671	0.03%
2022/11/18	0	0.00	4	9.14	9.14	-4	738	-0.54%
2022/11/16	0.5	9.01	0	0.00	9.09	0.5	739	0.07%
2022/11/02	0.2	9.11	0	0.00	9.13	0.2	745	0.03%
2022/10/21	0	0.00	2	9.20	9.13	-2	719	-0.28%
2022/10/20	2	8.88	0.2	9.15	9.01	1.8	710	0.25%
2022/10/18	1	9.20	0	0.00	9.36	1	631	0.16%
2022/10/07	0	9.63	0	0.00	9.59	0	611	0.00%
2022/09/28	2	9.50	0	0.00	9.32	2	612	0.33%
2022/09/26	0.5	9.61	21	9.76	9.67	-20.5	586	-3.49%
2022/09/21	4	10.03	0	0.00	10.00	4	544	0.74%
2022/09/16	3	10.08	10	10.34	10.40	-7	549	-1.27%
2022/09/15	0	0.00	2	10.30	10.20	-2	518	-0.39%
2022/09/12	2	10.00	0	0.00	10.25	2	513	0.39%
2022/08/17	0	9.76	0	0.00	9.73	0	475	0.00%
2022/08/04	0	9.17	0	0.00	9.10	0	507	0.00%
2022/08/01	1	9.30	0	0.00	9.26	1	547	0.18%
2022/07/12	1	9.01	0	0.00	8.87	1	674	0.15%
2022/06/17	6	9.38	0	0.00	9.37	6	764	0.78%
2022/06/14	2	9.48	0	0.00	9.51	2	786	0.25%
2022/06/10	1	9.54	0	0.00	9.82	1	796	0.13%
2022/06/01	1	9.66	0	0.00	9.59	1	847	0.12%
2022/05/11	10.9	9.52	0	0.00	9.52	10.9	1,028	1.06%
2022/05/09	10	9.73	0	0.00	9.70	10	1,228	0.81%
2022/05/06	1	9.85	0	0.00	9.87	1	1,246	0.08%
2022/04/28	0	0.00	1	10.05	10.00	-1	1,353	-0.07%
2022/04/20	1	10.25	0	0.00	10.20	1	1,427	0.07%
2022/04/19	1	10.30	0	0.00	10.30	1	1,457	0.07%
2022/04/18	1	10.10	0	0.00	10.15	1	1,495	0.07%
2022/04/14	2	10.20	0	0.00	10.25	2	1,560	0.13%
2022/04/08	0	0.00	2	10.50	10.40	-2	1,697	-0.12%
2022/04/07	2	10.30	0	0.00	10.35	2	1,786	0.11%
2022/03/30	6	10.45	0	0.00	10.35	6	1,949	0.31%
2022/03/29	0	0.00	2	10.70	10.70	-2	1,939	-0.10%
2022/03/25	4	10.58	0	0.00	10.60	4	1,954	0.20%
2022/03/24	0	0.00	2	10.70	10.65	-2	1,949	-0.10%
2022/03/23	0	0.00	4	10.73	10.65	-4	1,954	-0.20%
2022/03/18	0	0.00	4	10.53	10.55	-4	1,953	-0.20%
2022/03/15	0	0.00	10	10.20	10.20	-10	1,957	-0.51%
2022/03/10	10	10.30	0	0.00	10.35	10	1,957	0.51%
2022/03/08	4	10.08	0	0.00	10.15	4	1,968	0.20%
2022/03/07	16	10.31	0	0.00	10.30	16	1,970	0.81%
2022/03/04	6	10.60	0	0.00	10.55	6	2,151	0.28%
2022/03/03	0	0.00	2	10.85	10.70	-2	2,208	-0.09%
2022/03/02	2	10.65	0	0.00	10.65	2	2,257	0.09%
2022/02/25	1	10.45	0	0.00	10.50	1	2,309	0.04%
2022/02/24	12	10.64	0	0.00	10.55	12	2,308	0.52%
2022/02/21	0	0.00	0.1	11.05	11.00	-0.1	2,332	-0.01%
2022/02/17	9	10.99	0	0.00	10.95	9	2,388	0.38%
2022/02/14	2	11.20	0	0.00	11.10	2	2,362	0.08%
2022/02/10	0	0.00	31	11.52	11.65	-31	2,310	-1.34%
2022/02/09	17	11.45	38	11.35	11.45	-21	2,221	-0.95%
2022/02/08	0	0.00	4	11.05	11.00	-4	2,104	-0.19%
2022/01/26	0	0.00	1.1	10.75	10.90	-1.1	2,068	-0.05%
2022/01/25	2	10.60	0	0.00	10.80	2	2,050	0.10%
2022/01/21	10	10.80	0	0.00	10.80	10	2,012	0.50%
2022/01/20	0	0.00	2	11.10	11.00	-2	1,973	-0.10%
2022/01/19	0	0.00	8	10.99	11.00	-8	1,931	-0.41%
2022/01/14	4	10.85	0	0.00	10.95	4	1,909	0.21%
2022/01/13	2	10.90	2	11.05	11.00	0	1,899	0.00%
2022/01/11	0	0.00	2	11.20	11.10	-2	1,861	-0.11%
2022/01/10	0	0.00	0.4	11.00	11.10	-0.4	1,821	-0.02%
2022/01/07	0	0.00	20	10.95	11.05	-20	1,789	-1.12%
2022/01/05	0	0.00	20	11.00	11.00	-20	1,724	-1.16%
2022/01/03	0	0.00	2	11.00	10.85	-2	1,631	-0.12%
2021/12/30	0	0.00	18.2	10.72	10.85	-18.2	1,606	-1.13%
2021/12/29	0	0.00	5	10.55	10.55	-5	1,525	-0.33%
2021/12/27	0	0.00	26	10.59	10.55	-26	1,463	-1.78%
2021/12/24	0	0.00	2	10.30	10.25	-2	1,366	-0.15%
2021/12/23	0	0.00	2	10.20	10.20	-2	1,350	-0.15%
2021/12/17	2	9.98	0	0.00	10.05	2	1,352	0.15%
2021/12/13	15	10.05	0	0.00	10.05	15	1,432	1.05%
2021/12/09	15	10.05	0	0.00	10.05	15	1,428	1.05%
2021/12/08	10	10.05	0	0.00	10.05	10	1,446	0.69%
2021/12/03	17.7	10.05	0	0.00	10.00	17.7	1,452	1.22%
2021/12/01	0	0.00	2	10.20	10.25	-2	1,452	-0.14%
2021/11/30	2	9.94	0	0.00	9.94	2	1,442	0.14%
2021/11/26	20	10.10	0	0.00	10.05	20	1,181	1.69%
2021/11/25	2	10.15	0	0.00	10.15	2	1,133	0.18%
2021/11/23	0	0.00	0	10.40	10.20	0	1,080	0.00%
2021/11/17	4	10.33	0	0.00	10.40	4	1,124	0.36%
2021/11/12	2	10.45	0	0.00	10.40	2	1,102	0.18%
2021/11/10	0	0.00	4	10.63	10.60	-4	1,118	-0.36%
2021/11/08	0	0.00	2	10.60	10.55	-2	1,157	-0.17%
2021/11/05	0	0.00	0.1	10.40	10.40	-0.1	1,176	-0.01%
2021/11/04	2	10.40	2	10.55	10.40	0	1,188	0.00%
2021/11/02	2.3	10.41	0	0.00	10.40	2.3	1,190	0.19%
2021/11/01	0.5	10.40	2	10.60	10.50	-1.5	1,197	-0.13%
2021/10/20	0	0.00	5	10.35	10.30	-5	1,282	-0.39%
2021/10/18	0	10.30	0	0.00	10.30	0	1,307	0.00%
2021/10/15	0	0.00	15	10.25	10.30	-15	1,317	-1.14%
2021/10/12	2	10.10	8	10.10	10.10	-6	1,332	-0.45%
2021/10/06	20	10.05	0	0.00	10.15	20	1,365	1.46%
2021/10/04	2	10.20	0	0.00	10.20	2	1,413	0.14%
2021/10/01	0	0.00	20	10.45	10.30	-20	1,433	-1.39%
2021/09/30	0	0.00	2	10.50	10.50	-2	1,431	-0.14%
2021/09/27	0	0.00	4	10.45	10.40	-4	1,489	-0.27%
2021/09/24	0	0.00	2.1	10.30	10.25	-2.1	1,499	-0.14%
2021/09/22	4	10.13	0	0.00	10.10	4	1,522	0.26%
2021/09/17	4	10.28	0	0.00	10.30	4	1,509	0.26%
2021/09/16	2	10.30	0	0.00	10.35	2	1,468	0.14%
2021/09/15	2	10.25	0	0.00	10.30	2	1,461	0.14%
2021/09/14	4	10.33	0	0.00	10.30	4	1,476	0.27%
2021/09/13	0	0.00	2	10.50	10.45	-2	1,488	-0.13%
2021/09/08	2	10.30	0	0.00	10.30	2	1,549	0.13%
2021/09/02	4	10.43	0	0.00	10.45	4	1,590	0.25%
2021/08/26	2	10.55	0	0.00	10.40	2	1,654	0.12%
2021/08/25	1	10.45	0	0.00	10.55	1	1,665	0.06%
2021/08/24	2	10.95	0	0.00	10.95	2	1,657	0.12%
2021/08/20	10	10.90	0	0.00	10.95	10	1,621	0.62%
2021/08/18	19	10.94	0	0.00	11.15	19	1,600	1.19%
2021/08/17	2	11.08	0	0.00	11.05	2	1,606	0.12%
2021/08/13	1	11.30	0	0.00	11.40	1	1,623	0.06%
2021/08/12	0	0.00	2	11.50	11.45	-2	1,631	-0.12%
2021/08/05	3	11.30	0	0.00	11.35	3	1,835	0.16%
2021/08/04	1	11.35	1	11.45	11.45	0	1,941	0.00%
2021/08/03	0	0.00	2	11.60	11.45	-2	1,982	-0.10%
2021/08/02	0	0.00	4	11.45	11.40	-4	2,017	-0.20%
2021/07/27	2	11.10	0	0.00	11.15	2	2,203	0.09%
2021/07/26	0	0.00	37	11.40	11.25	-37	2,277	-1.62%
2021/07/23	0	0.00	4	11.30	11.30	-4	2,319	-0.17%
2021/07/21	0	0.00	1	11.00	11.00	-1	2,497	-0.04%
2021/07/16	0	0.00	3	11.18	11.15	-3	3,071	-0.10%
2021/07/15	1	11.00	0	0.00	11.05	1	3,373	0.03%
2021/07/14	21	10.95	0	0.00	10.95	21	3,442	0.61%
2021/07/13	2	11.10	0	0.00	11.05	2	3,604	0.06%
2021/07/12	2	11.18	0	0.00	11.15	2	3,696	0.05%
2021/07/09	2	11.30	2	11.40	11.30	0	3,681	0.00%
2021/07/08	0	0.00	2	11.30	11.25	-2	3,676	-0.05%
2021/07/07	2	11.10	3	11.10	11.15	-1	3,675	-0.03%
2021/07/06	3	11.00	2	11.15	11.10	1	3,699	0.03%
2021/07/05	2	11.10	0	0.00	11.05	2	3,700	0.05%
2021/07/02	3	11.10	3	11.30	11.15	0	3,726	0.00%
2021/07/01	0	0.00	1	11.10	11.00	-1	3,707	-0.03%
2021/06/29	4	10.93	0	0.00	10.90	4	3,711	0.11%
2021/06/25	1	11.10	0	0.00	11.10	1	3,740	0.03%
2021/06/24	0	0.00	0	11.20	11.10	0	3,777	0.00%
2021/06/22	1	10.90	0	0.00	10.95	1	3,751	0.03%
2021/06/17	15.6	11.10	6	11.11	11.10	9.6	3,737	0.26%
2021/06/16	2	11.03	0	0.00	11.00	2	3,708	0.05%
2021/06/11	0	0.00	5	11.10	11.10	-5	3,683	-0.14%
2021/06/09	1	11.05	2	11.25	11.10	-1	3,655	-0.03%
2021/06/07	3	11.08	0	0.00	11.00	3	3,652	0.08%
2021/06/04	2	11.18	0	0.00	11.15	2	3,639	0.05%
2021/06/03	0	0.00	3	11.40	11.40	-3	3,656	-0.08%
2021/06/02	0	0.00	23	11.10	11.10	-23	3,633	-0.63%
2021/06/01	0	0.00	3	11.08	11.15	-3	3,621	-0.08%
2021/05/31	1	11.15	0	0.00	11.10	1	3,653	0.03%
2021/05/28	0	0.00	3	11.10	11.15	-3	3,660	-0.08%
2021/05/24	2	10.75	0	0.00	10.95	2	3,707	0.05%
2021/05/20	2	10.73	20.5	10.71	10.70	-18.5	3,709	-0.50%
2021/05/19	2	10.80	12	10.75	10.90	-10	3,702	-0.27%
2021/05/18	11	10.71	64	10.59	10.80	-53	3,708	-1.43%
2021/05/17	106	10.14	0	0.00	10.15	106	3,678	2.88%	大買/鉅額交易
2021/05/14	2	10.85	4	11.00	10.85	-2	3,605	-0.06%
2021/05/13	6	10.68	0	0.00	10.70	6	3,586	0.17%
2021/05/12	42	11.49	2	11.70	11.05	40	3,522	1.14%
2021/05/11	6	12.23	0.9	12.60	12.05	5.1	3,434	0.15%
2021/05/10	0	0.00	12	12.65	12.65	-12	3,380	-0.35%
2021/05/07	1	12.20	0	0.00	12.20	1	3,328	0.03%
2021/05/06	2	12.00	0	0.00	12.10	2	3,313	0.06%
2021/05/05	2	12.40	2	12.50	12.25	0	3,297	0.00%
2021/05/04	17	12.21	0	0.00	12.10	17	3,263	0.52%
2021/05/03	6	12.69	0	0.00	12.50	6	3,144	0.19%
2021/04/29	4.8	13.14	0	0.00	13.10	4.8	3,079	0.16%
2021/04/28	2	13.08	6	13.38	13.35	-4	3,048	-0.13%
2021/04/27	2	12.98	6	13.35	13.20	-4	2,980	-0.13%
2021/04/26	9	13.03	0.1	13.00	13.10	8.9	2,897	0.31%
2021/04/23	5	13.20	14	13.25	13.30	-9	2,784	-0.32%
2021/04/22	6	12.98	31	13.22	12.85	-25	2,635	-0.95%
2021/04/21	43	13.00	56	13.06	13.10	-13	2,368	-0.55%
2021/04/20	2	12.35	47	12.46	12.45	-45	2,096	-2.15%
2021/04/19	45	12.42	56	12.42	12.50	-11	2,056	-0.53%
2021/04/16	0	0.00	39	12.01	12.10	-39	1,926	-2.02%
2021/04/15	0	0.00	0.1	11.55	11.60	-0.1	1,836	0.00%
2021/04/14	3	11.55	0	0.00	11.55	3	1,858	0.16%
2021/04/13	0	0.00	9.1	11.74	11.70	-9.1	1,892	-0.48%
2021/04/09	0	0.00	40	11.70	11.75	-40	1,968	-2.03%
2021/03/31	20	11.55	0	0.00	11.45	20	2,056	0.97%
2021/03/30	0	0.00	40	11.45	11.55	-40	2,045	-1.96%
2021/03/26	0	0.00	11	11.11	11.10	-11	2,043	-0.54%
2021/03/25	0	11.00	0	0.00	11.05	0	2,065	0.00%
2021/03/24	35	11.05	0.1	11.15	11.05	34.9	2,237	1.56%
2021/03/23	2.1	11.02	1	11.05	11.10	1.1	2,278	0.05%
2021/03/22	1	10.90	0	0.00	11.10	1	2,310	0.04%
2021/03/19	60	11.09	0	0.00	11.00	60	2,319	2.59%
2021/03/17	1	11.15	0	0.00	11.15	1	2,343	0.04%
2021/03/16	1	11.20	1	11.25	11.30	0	2,378	0.00%
2021/03/12	2	11.28	0	0.00	11.35	2	2,545	0.08%
2021/03/11	1	11.35	2	11.45	11.35	-1	2,597	-0.04%
2021/03/10	20	11.30	1	11.40	11.30	19	2,648	0.72%
2021/03/09	2	11.20	0	0.00	11.20	2	2,834	0.07%
2021/03/08	1	11.20	0	11.15	11.15	1	2,986	0.03%
2021/03/05	2	11.10	0	0.00	11.15	2	3,747	0.05%
2021/03/04	13	11.05	3	11.25	11.30	10	3,980	0.25%
2021/03/03	1	11.05	1	11.30	11.25	0	4,293	0.00%
2021/03/02	2	10.95	0	0.00	10.95	2	4,330	0.05%
2021/02/26	1	11.00	0	0.00	11.10	1	4,504	0.02%
2021/02/25	4	11.31	2	11.65	11.30	2	4,493	0.04%
2021/02/24	4	11.55	4	11.65	11.40	0	4,469	0.00%
2021/02/23	1	11.30	2	11.45	11.40	-1	4,414	-0.02%
2021/02/22	0	0.00	1	11.20	11.15	-1	4,384	-0.02%
2021/02/19	3	10.98	0	0.00	11.10	3	4,376	0.07%
2021/02/18	1	11.15	2.1	11.24	11.15	-1.1	4,375	-0.02%
2021/02/17	1	10.60	3	10.98	11.00	-2	4,360	-0.05%
2021/02/05	0.6	10.55	2	10.63	10.65	-1.4	4,318	-0.03%
2021/02/04	2	10.55	0	0.00	10.55	2	4,327	0.05%
2021/02/02	2	10.55	0	0.00	10.60	2	4,351	0.05%
2021/02/01	1	10.50	0	0.00	10.65	1	4,334	0.02%
2021/01/29	1	10.70	0	0.00	10.60	1	4,335	0.02%
2021/01/26	2	10.65	0	0.00	10.60	2	4,321	0.05%
2021/01/25	2	10.85	0	0.00	10.90	2	4,311	0.05%
2021/01/21	3	10.93	2	11.15	10.90	1	4,311	0.02%
2021/01/20	28.7	11.11	0	0.00	11.05	28.7	4,341	0.66%
2021/01/19	1.7	11.50	1	11.60	11.50	0.7	4,596	0.02%
2021/01/15	3	11.83	0	0.00	11.75	3	4,591	0.06%
2021/01/13	2	11.93	6	12.13	12.00	-4	4,610	-0.09%
2021/01/12	1.1	11.89	1	12.05	11.85	0.1	4,576	0.00%
2021/01/07	6	12.08	0.1	12.30	12.00	5.9	4,578	0.13%
2021/01/06	15	12.09	6	11.76	11.80	9	4,542	0.20%
2021/01/05	0	0.00	1	12.25	12.20	-1	4,476	-0.02%
2021/01/04	1.7	12.07	2	12.10	12.10	-0.3	4,389	-0.01%
2020/12/31	1	11.95	1	12.05	12.05	0	4,360	0.00%
2020/12/30	0	0.00	5	11.90	11.95	-5	4,324	-0.12%
2020/12/29	11	12.05	3	12.00	12.05	8	4,296	0.19%
2020/12/25	0.4	11.60	0	0.00	11.70	0.4	4,161	0.01%
2020/12/23	1	11.50	0	0.00	11.60	1	4,145	0.02%
2020/12/22	2	11.70	10.2	11.61	11.55	-8.2	4,128	-0.20%
2020/12/21	1	11.80	0	0.00	11.90	1	4,117	0.02%
2020/12/18	30.5	12.10	2	12.28	12.00	28.5	4,142	0.69%
2020/12/17	0	0.00	9	11.95	11.90	-9	4,023	-0.22%
2020/12/16	9.4	11.89	10	11.85	12.00	-0.6	4,017	-0.02%
2020/12/15	10	11.90	0	0.00	11.55	10	3,983	0.25%
2020/12/14	0.1	11.40	1	11.75	11.70	-0.9	3,968	-0.02%
2020/12/11	2	11.50	10	11.55	11.55	-8	3,959	-0.20%
2020/12/10	0	0.00	5.3	11.59	11.60	-5.3	3,974	-0.13%
2020/12/09	20	11.55	10	11.55	11.50	10	4,022	0.25%
2020/12/08	3	11.78	3	11.80	11.80	0	4,234	0.00%
2020/12/04	10	12.00	2	12.00	11.95	8	4,225	0.19%
2020/12/03	6	12.05	25	12.22	11.90	-19	4,175	-0.46%
2020/12/02	1	12.95	7	12.75	12.60	-6	4,058	-0.15%
2020/12/01	24	13.06	23.2	12.92	13.10	0.8	3,897	0.02%
2020/11/30	27	13.40	42.9	13.40	13.40	-15.9	3,139	-0.51%
2020/11/27	0	0.00	64	11.91	12.20	-64	2,903	-2.20%
2020/11/26	0	0.00	12	11.05	11.10	-12	2,562	-0.47%
2020/11/25	23	11.15	24	11.10	11.20	-1	2,514	-0.04%
2020/11/23	0.2	10.50	0	0.00	10.65	0.2	2,329	0.01%
2020/11/18	3	10.52	0	0.00	10.55	3	2,343	0.13%
2020/11/17	2	10.60	0	0.00	10.65	2	2,353	0.08%
2020/11/16	4	10.65	30	10.65	10.70	-26	2,388	-1.09%
2020/11/10	3	10.63	0	0.00	10.75	3	2,570	0.12%
2020/11/09	0	10.20	0	0.00	10.60	0	2,549	0.00%
2020/11/04	15	10.45	0	0.00	10.50	15	2,564	0.58%
2020/11/03	1	10.50	0.1	10.40	10.50	0.9	2,563	0.03%
2020/11/02	15	10.45	0	0.00	10.45	15	2,562	0.59%
2020/10/30	1	10.55	0	0.00	10.55	1	2,565	0.04%
2020/10/29	0	0.00	12	10.75	10.75	-12	2,549	-0.47%
2020/10/28	2	10.85	0	0.00	10.95	2	2,533	0.08%
2020/10/27	10	10.85	20	10.96	11.05	-10	2,473	-0.40%
2020/10/22	2.7	10.30	2	10.60	10.25	0.7	2,145	0.03%
2020/10/12	2	10.25	0	0.00	10.25	2	2,042	0.10%
2020/10/07	0	0.00	1	10.30	10.30	-1	2,029	-0.05%
2020/09/29	2	10.15	0	0.00	10.05	2	2,173	0.09%
2020/09/25	3	10.12	0	0.00	10.10	3	2,330	0.13%
2020/09/24	2	10.10	0	0.00	10.20	2	2,311	0.09%
2020/09/23	3	10.58	0	0.00	10.50	3	2,288	0.13%
2020/09/22	0	0.00	21	10.95	10.85	-21	2,248	-0.93%
2020/09/21	0	0.00	1	11.00	11.05	-1	2,197	-0.05%
2020/09/16	2	10.80	0	0.00	10.80	2	2,152	0.09%
2020/09/15	2	10.95	0	0.00	10.95	2	2,176	0.09%
2020/09/14	0	0.00	22	11.17	11.00	-22	2,160	-1.02%
2020/09/11	49	11.31	32	11.31	11.00	17	2,083	0.82%
2020/09/10	0	0.00	1	11.00	11.10	-1	1,788	-0.06%
2020/09/09	2	10.58	0	0.00	10.75	2	1,662	0.12%
2020/09/07	1	10.70	11	10.85	10.90	-10	1,651	-0.61%
2020/09/04	0	0.00	10	10.60	10.55	-10	1,592	-0.63%
2020/09/03	1	10.50	0	0.00	10.50	1	1,584	0.06%
2020/09/01	0	0.00	10	10.70	10.70	-10	1,602	-0.62%
2020/08/31	1	10.45	20	10.50	10.40	-19	1,585	-1.20%
2020/08/27	1	10.55	5	10.50	10.45	-4	1,603	-0.25%
2020/08/25	1	10.45	0	0.00	10.50	1	1,593	0.06%
2020/08/20	1	10.25	2	10.30	10.30	-1	1,574	-0.06%
2020/08/19	10	10.75	1	10.70	10.75	9	1,538	0.58%
2020/08/18	11	10.62	47	10.99	10.75	-36	1,508	-2.39%
2020/08/17	5	10.25	2	10.20	10.25	3	1,338	0.22%
2020/08/13	0	0.00	3	9.90	9.86	-3	1,297	-0.23%
2020/08/11	0	0.00	12	10.00	9.99	-12	1,304	-0.92%
2020/08/07	10	9.67	0	0.00	9.61	10	1,303	0.77%
2020/07/30	5	9.70	0	0.00	9.75	5	1,341	0.37%
2020/07/29	0	0.00	2	9.71	9.64	-2	1,349	-0.15%
2020/07/28	2	9.60	0	0.00	9.46	2	1,368	0.15%
2020/07/27	0	0.00	5	9.73	9.64	-5	1,375	-0.36%
2020/07/24	2	9.88	0	0.00	9.85	2	1,390	0.14%
2020/07/21	0	0.00	2	10.03	10.00	-2	1,413	-0.14%
2020/07/20	0	0.00	11	9.96	10.05	-11	1,410	-0.78%
2020/07/15	2	10.00	2	10.08	10.05	0	1,418	0.00%
2020/07/13	0	0.00	20	10.10	10.15	-20	1,444	-1.38%
2020/07/10	2	10.65	0	0.00	10.65	2	1,421	0.14%
2020/07/09	1	10.85	0	0.00	10.90	1	1,390	0.07%
2020/07/08	1	10.90	0	0.00	10.85	1	1,386	0.07%
2020/07/07	3	10.98	20	10.95	11.00	-17	1,424	-1.19%
2020/07/06	0	0.00	21	10.75	10.85	-21	1,373	-1.53%
2020/07/03	2	10.35	0	0.00	10.40	2	1,290	0.16%
2020/07/02	1	10.35	0	0.00	10.40	1	1,310	0.08%
2020/07/01	2	10.30	15	10.42	10.45	-13	1,322	-0.98%
2020/06/24	4	10.23	0	0.00	10.20	4	1,320	0.30%
2020/06/23	4	10.39	0	0.00	10.40	4	1,336	0.30%
2020/06/22	29	10.52	20	10.50	10.40	9	1,342	0.67%
2020/06/19	0	0.00	11.3	10.05	10.25	-11.3	1,333	-0.85%
2020/06/18	0	0.00	8	10.05	10.05	-8	1,338	-0.60%
2020/06/16	1	9.89	0	0.00	9.98	1	1,387	0.07%
2020/06/15	1	9.85	0	0.00	9.83	1	1,435	0.07%
2020/06/12	2	9.86	10	9.83	9.90	-8	1,449	-0.55%
2020/06/11	4	10.03	0	0.00	9.96	4	1,451	0.28%
2020/06/10	2	10.10	0	0.00	10.10	2	1,453	0.14%
2020/06/09	3	10.10	0	0.00	10.10	3	1,507	0.20%
2020/06/08	10	10.10	0	0.00	10.10	10	1,512	0.66%
2020/06/05	10	10.05	0	0.00	10.05	10	1,494	0.67%
2020/05/29	2	9.81	0	0.00	9.81	2	1,510	0.13%
2020/05/28	35	9.99	0	0.00	9.93	35	1,510	2.32%
2020/05/27	10	9.99	0	0.00	9.96	10	1,513	0.66%
2020/05/25	0	0.00	2	9.90	9.86	-2	1,531	-0.13%
2020/05/20	10	9.99	0	0.00	9.98	10	1,537	0.65%
2020/05/15	2	9.68	0	0.00	9.72	2	1,538	0.13%
2020/05/14	1	9.92	0	0.00	9.84	1	1,526	0.07%
2020/05/06	10	10.10	0	0.00	10.05	10	1,547	0.65%
2020/04/30	1	10.50	0	0.00	10.60	1	1,562	0.06%
2020/04/29	0	0.00	5	10.35	10.35	-5	1,581	-0.32%
2020/04/28	2	10.10	0	0.00	10.05	2	1,567	0.13%
2020/04/27	5	10.05	0	0.00	10.05	5	1,596	0.31%
2020/04/24	0.9	9.98	2	10.05	9.98	-1.1	1,588	-0.07%
2020/04/16	3	9.92	0	0.00	9.87	3	1,519	0.20%
2020/04/10	0	0.00	12	9.88	9.90	-12	1,478	-0.81%
2020/04/09	0	0.00	2	9.45	9.39	-2	1,414	-0.14%
2020/04/08	5	9.31	0	0.00	9.30	5	1,408	0.35%
2020/04/01	5	8.96	0	0.00	9.06	5	1,370	0.36%
2020/03/27	3	8.92	0	0.00	8.85	3	1,355	0.22%
2020/03/25	0	0.00	4	8.95	9.06	-4	1,342	-0.30%
2020/03/24	2	8.68	0	0.00	8.66	2	1,306	0.15%
2020/03/23	1	8.12	1	8.12	8.12	0	1,285	0.00%
2020/03/20	10	7.40	0	0.00	7.39	10	1,245	0.80%
2020/03/19	12	7.01	0	0.00	7.04	12	1,238	0.97%
2020/03/17	4	7.77	2	8.02	7.81	2	1,213	0.16%
2020/03/16	0	0.00	1	8.51	8.20	-1	1,206	-0.08%
2020/03/13	22	8.49	0	0.00	8.58	22	1,209	1.82%
2020/03/12	2	9.54	0	0.00	9.40	2	1,182	0.17%
2020/03/10	1	9.81	0	0.00	9.90	1	1,173	0.09%
2020/03/06	10	10.10	0	0.00	10.15	10	1,125	0.89%
2020/03/03	10	10.10	0	0.00	10.10	10	1,167	0.86%
2020/03/02	2	10.00	0	0.00	10.05	2	1,174	0.17%
2020/02/27	1	10.00	0	0.00	10.10	1	1,203	0.08%
2020/02/18	0	10.65	0	0.00	10.65	0	1,171	0.00%
2020/02/07	3	10.33	0	0.00	10.35	3	1,172	0.26%
2020/02/03	10	9.87	0	0.00	9.92	10	1,126	0.89%
2020/01/30	5	10.50	1	10.80	10.35	4	1,110	0.36%
2020/01/17	0	0.00	0.9	11.20	11.25	-0.9	1,072	-0.09%
2020/01/15	0	11.25	0	0.00	11.25	0	1,078	0.00%
2020/01/08	5	11.20	0	0.00	11.15	5	1,260	0.40%
2019/12/31	1	11.60	0	0.00	11.65	1	1,278	0.08%
2019/12/11	1	11.50	0	0.00	11.50	1	1,296	0.08%
2019/12/03	10	11.70	0	0.00	11.75	10	1,239	0.81%
2019/11/29	1	11.60	0	0.00	11.75	1	1,230	0.08%
2019/11/28	2	11.70	0	0.00	11.65	2	1,219	0.16%
2019/11/19	10	12.08	0	12.10	12.05	10	1,159	0.86%
2019/11/15	3	11.75	0	0.00	11.75	3	1,192	0.25%
2019/11/11	10	11.95	0	0.00	11.95	10	1,194	0.84%
2019/11/06	0	0.00	0.3	12.20	12.15	-0.3	1,258	-0.03%
2019/11/04	10	12.40	0	0.00	12.35	10	1,335	0.75%
2019/10/29	2	12.00	0	0.00	12.00	2	1,390	0.14%
2019/10/28	3	12.20	0	0.00	12.20	3	1,392	0.22%
2019/10/25	2	12.40	0	0.00	12.40	2	1,437	0.14%
2019/10/23	2	12.40	0	0.00	12.45	2	1,515	0.13%
2019/10/18	2	12.55	0	0.00	12.60	2	1,566	0.13%
2019/10/17	0	0.00	2	12.80	12.70	-2	1,496	-0.13%
2019/10/16	1	12.25	0	0.00	12.25	1	1,435	0.07%
2019/09/27	6	11.75	0	0.00	11.75	6	1,375	0.44%
2019/09/25	0	0.00	0.2	12.15	12.10	-0.2	1,384	-0.01%
2019/09/11	1	11.85	0	0.00	11.85	1	1,336	0.07%
2019/08/27	2	11.80	0	0.00	11.80	2	1,377	0.15%
2019/08/08	5	12.45	0	0.00	12.40	5	1,411	0.35%
2019/08/05	0	13.75	1	13.75	13.70	-1	1,342	-0.07%
2019/08/01	1	13.85	0	0.00	13.85	1	1,331	0.07%
2019/07/29	1	14.05	1	14.20	14.15	0	1,288	0.00%
2019/07/24	5	13.75	0	0.00	13.90	5	1,186	0.42%
2019/06/24	1	13.55	0	0.00	13.50	1	1,495	0.07%
2019/06/12	1	13.10	0	0.00	13.10	1	1,469	0.07%
2019/06/11	1	13.40	0	0.00	13.40	1	1,455	0.07%
2019/05/30	0	0.00	3	13.83	13.85	-3	1,454	-0.21%
2019/05/29	0	0.00	14	13.85	13.95	-14	1,464	-0.96%
2019/05/28	3	13.85	10	13.80	13.05	-7	1,401	-0.50%
2019/05/27	6	13.65	0	0.00	13.65	6	1,390	0.43%
2019/05/15	0	0.00	1	13.20	13.00	-1	1,627	-0.06%
2019/05/13	3	13.10	0	0.00	12.65	3	1,672	0.18%
2019/05/09	2	13.40	0	0.00	13.35	2	1,651	0.12%
2019/05/08	0	0.00	1	13.70	13.60	-1	1,642	-0.06%
2019/04/30	3	13.50	0	0.00	13.55	3	1,647	0.18%
2019/04/25	3	13.55	0	0.00	13.55	3	1,669	0.18%
2019/04/23	5	13.40	0	0.00	13.45	5	1,659	0.30%
2019/04/18	0	0.00	5	13.60	13.50	-5	1,716	-0.29%
2019/04/16	5	13.45	0	0.00	13.45	5	1,673	0.30%
2019/04/15	2	13.65	0	0.00	13.60	2	1,663	0.12%
2019/04/11	0	0.00	0.5	13.90	13.90	-0.5	1,644	-0.03%
2019/04/08	4	14.20	0	0.00	14.15	4	1,649	0.24%
2019/04/03	5	14.10	0	0.00	14.15	5	1,649	0.30%
2019/04/02	1	14.60	0	0.00	14.35	1	1,639	0.06%
2019/04/01	1	14.80	0	0.00	14.75	1	1,615	0.06%
2019/03/28	1	14.80	0	0.00	14.80	1	1,632	0.06%
2019/03/18	0	0.00	1	15.35	15.40	-1	1,764	-0.06%
2019/03/14	0	15.05	0	0.00	15.15	0	1,743	0.00%
2019/03/05	0	0.00	1	15.40	15.30	-1	1,928	-0.05%
2019/02/25	0	0.00	25	15.25	15.20	-25	1,923	-1.30%
2019/02/22	0	0.00	0	15.20	15.30	0	1,941	0.00%
2019/02/21	10	15.15	1	15.25	15.05	9	1,924	0.47%
2019/02/20	1	14.80	4	15.45	15.30	-3	1,924	-0.16%
2019/02/19	5	14.50	0	0.00	14.70	5	1,894	0.26%
2019/02/15	5	14.50	0	0.00	14.50	5	2,047	0.24%
2019/02/14	0	0.00	11	14.56	14.50	-11	2,053	-0.54%
2019/02/13	22	14.70	11	14.65	14.70	11	2,067	0.53%
2019/01/28	5	14.25	0	0.00	14.00	5	2,077	0.24%
2019/01/18	0	0.00	3	14.65	14.55	-3	2,188	-0.14%
2019/01/15	0	0.00	1	14.60	14.40	-1	2,266	-0.04%
2019/01/14	0	0.00	10	14.40	14.35	-10	2,254	-0.44%
2019/01/09	1	13.65	20	13.83	13.75	-19	2,243	-0.85%
2019/01/07	5	13.90	0	0.00	13.85	5	2,379	0.21%
2019/01/04	20	13.85	0	0.00	13.80	20	2,465	0.81%
2019/01/03	10	13.85	0	0.00	13.75	10	2,586	0.39%
2018/12/28	0	0.00	1	13.60	13.75	-1	2,626	-0.04%
2018/12/27	1	13.30	8	13.45	13.30	-7	2,659	-0.26%
2018/12/26	2	13.45	0	0.00	13.25	2	2,660	0.08%
2018/12/25	1	13.50	0	0.00	13.65	1	2,697	0.04%
2018/12/22	1	14.10	22	14.15	14.10	-21	2,882	-0.73%
2018/12/21	2	14.45	0	0.00	14.35	2	2,888	0.07%
2018/12/11	3	15.30	0	0.00	15.10	3	3,405	0.09%
2018/12/10	0	0.00	5	15.55	15.70	-5	3,472	-0.14%
2018/12/07	0	0.00	5	15.90	15.85	-5	3,564	-0.14%
2018/12/06	10	15.75	0	0.00	15.85	10	3,601	0.28%
2018/12/03	0	0.00	20	16.20	16.20	-20	3,880	-0.52%
2018/11/30	14	16.27	0	0.00	15.70	14	3,954	0.35%
2018/11/29	10	16.50	20	16.40	16.45	-10	3,966	-0.25%
2018/11/28	0	0.00	2	16.15	16.30	-2	4,035	-0.05%
2018/11/27	0	0.00	0.2	16.15	16.20	-0.2	4,160	0.00%
2018/11/22	0	0.00	10	16.25	16.00	-10	5,065	-0.20%
2018/11/20	20	16.40	18.1	16.30	16.15	1.9	5,133	0.04%
2018/11/19	35	16.61	0	0.00	16.55	35	5,198	0.67%
2018/11/16	10	16.70	3	16.70	16.55	7	5,228	0.13%
2018/11/15	11	16.45	1	16.50	16.70	10	5,292	0.19%
2018/11/14	20	16.28	0	0.00	16.20	20	5,264	0.38%
2018/11/13	15	15.25	0	0.00	15.45	15	5,265	0.28%
2018/11/12	1	15.20	0	0.00	15.30	1	5,323	0.02%
2018/11/09	0	0.00	10	15.90	16.00	-10	5,313	-0.19%
2018/11/08	0	0.00	10	15.95	16.05	-10	5,354	-0.19%
2018/11/07	10	15.50	4	15.55	15.65	6	5,370	0.11%
2018/11/06	21	15.38	11	15.76	15.40	10	5,457	0.18%
2018/11/02	0	0.00	10	15.45	15.40	-10	5,638	-0.18%
2018/10/31	1	15.15	0	0.00	15.20	1	5,673	0.02%
2018/10/30	10	15.25	0	0.00	15.15	10	5,642	0.18%
2018/10/29	10	15.40	10	15.50	15.50	0	5,632	0.00%
2018/10/26	10	15.10	9	15.50	15.40	1	5,639	0.02%
2018/10/25	1	15.00	1	15.30	15.10	0	5,630	0.00%
2018/10/24	20	15.55	8	15.55	15.60	12	5,616	0.21%
2018/10/23	1	15.80	31	15.71	15.60	-30	5,634	-0.53%
2018/10/22	0	0.00	18	16.32	16.30	-18	5,618	-0.32%
2018/10/19	5	16.20	5	16.45	16.60	0	5,640	0.00%
2018/10/18	15	16.63	1	16.75	16.65	14	5,627	0.25%
2018/10/15	19	16.46	0	0.00	16.50	19	5,595	0.34%
2018/10/12	30	16.02	10	15.80	16.10	20	5,505	0.36%
2018/10/11	1	16.00	14	15.82	15.40	-13	5,448	-0.24%
2018/10/09	13	16.70	14	16.50	16.75	-1	5,321	-0.02%
2018/10/08	4	16.45	10	16.48	16.50	-6	5,293	-0.11%
2018/10/05	1	16.65	0	0.00	16.60	1	5,263	0.02%
2018/10/03	5	16.95	5	16.90	16.85	0	5,185	0.00%
2018/10/02	8	16.46	43	17.31	16.70	-35	5,156	-0.68%
2018/10/01	0	0.00	4	17.75	17.55	-4	5,007	-0.08%
2018/09/27	9	17.83	10	17.60	17.90	-1	4,952	-0.02%
2018/09/26	7	18.06	8	17.71	17.60	-1	4,898	-0.02%
2018/09/25	0	0.00	3	17.75	17.50	-3	4,763	-0.06%
2018/09/21	14	17.59	10	17.40	17.75	4	4,712	0.08%
2018/09/20	10	17.35	0	0.00	17.45	10	4,640	0.22%
2018/09/19	4	17.64	20	17.63	17.60	-16	4,584	-0.35%
2018/09/18	11	18.10	4	18.04	18.10	7	4,467	0.16%
2018/09/17	10	18.05	0	0.00	18.00	10	4,416	0.23%
2018/09/14	4	17.68	1	18.10	17.90	3	4,282	0.07%
2018/09/13	11	17.46	6	17.55	17.70	5	4,116	0.12%
2018/09/12	10	17.20	6	17.09	17.20	4	4,010	0.10%
2018/09/11	8	16.94	0	0.00	17.20	8	3,969	0.20%
2018/09/10	37	16.62	28	16.59	16.95	9	3,909	0.23%
2018/09/07	30	16.28	70	16.05	16.20	-40	3,813	-1.05%
2018/09/06	36	17.18	0	0.00	16.90	36	3,659	0.98%
2018/09/05	4	17.48	1	17.50	17.45	3	3,547	0.08%
2018/09/04	33	17.40	0	0.00	17.60	33	3,477	0.95%
2018/09/03	21	17.23	79	17.23	17.40	-58	3,362	-1.72%
2018/08/31	46	17.39	79	17.50	16.90	-33	3,210	-1.03%
2018/08/30	19	16.60	51	17.07	17.25	-32	2,763	-1.16%
2018/08/29	12	15.80	3	15.77	15.95	9	2,485	0.36%
2018/08/28	33	15.00	1	15.00	15.10	32	2,312	1.38%
2018/08/27	0	0.00	2	15.10	15.00	-2	2,247	-0.09%
2018/08/24	0	0.00	3	14.97	15.00	-3	2,200	-0.14%
2018/08/23	3	14.87	0	0.00	14.90	3	2,118	0.14%
2018/08/22	40	14.76	0	0.00	14.80	40	2,055	1.95%
2018/08/21	10	14.70	1	14.70	14.70	9	1,890	0.48%
2018/08/20	31.5	14.36	0	0.00	14.80	31.5	1,814	1.74%
2018/08/17	0	0.00	5	14.30	14.25	-5	1,698	-0.29%
2018/08/15	1	14.30	1	14.30	14.25	0	1,614	0.00%
2018/08/14	12	14.26	0	0.00	14.25	12	1,554	0.77%
2018/08/13	2	14.08	0	0.00	14.20	2	1,512	0.13%
2018/08/10	3	14.15	0	0.00	14.00	3	1,393	0.22%
2018/08/09	0	0.00	8	14.26	14.25	-8	1,315	-0.61%
2018/08/08	5	13.90	2	13.70	13.85	3	1,125	0.27%
2018/08/02	3	13.70	0	0.00	13.70	3	1,039	0.29%
2018/08/01	0	0.00	1	13.55	13.75	-1	1,010	-0.10%
2018/07/31	2	13.50	0	0.00	13.50	2	962	0.21%
2018/07/30	2	13.25	2	13.25	13.45	0	924	0.00%
2018/07/24	4	12.78	2	12.90	12.60	2	787	0.25%
2018/06/12	0	0.00	1	11.65	11.60	-1	583	-0.17%
2018/06/04	1	10.95	0	0.00	11.10	1	535	0.19%
2018/06/01	1	10.80	0	0.00	10.80	1	524	0.19%
2018/03/16	3	11.45	0	0.00	11.30	3	656	0.46%
2018/03/05	1	11.95	0	0.00	11.95	1	667	0.15%
2018/02/12	2	11.55	0	0.00	11.50	2	708	0.28%