集盛 (1455)-元大-歸仁券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
13.80
漲跌
▼0.15
漲幅
-1.08%
成交量
1,549張
產業
上市紡織類股▼0.06%
414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－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	13.65	13.80	-1	5,258	-0.02%
2024/05/03	3	14.45	0	0.00	14.20	3	5,112	0.06%
2024/05/02	0	0.00	1	14.50	14.45	-1	5,083	-0.02%
2024/04/30	0	0.00	1	15.35	14.90	-1	5,023	-0.02%
2024/04/29	1	15.75	7	15.30	15.30	-6	4,954	-0.12%
2024/04/26	6	14.75	1	14.60	15.05	5	4,841	0.10%
2024/04/25	1	14.85	0	0.00	14.75	1	4,768	0.02%
2024/04/24	4	14.79	19	14.72	14.65	-15	4,697	-0.32%
2024/04/23	0	0.00	1	13.85	14.45	-1	4,565	-0.02%
2024/04/22	2	13.50	3	13.70	13.80	-1	4,457	-0.02%
2024/04/19	0	0.00	23	12.74	12.90	-23	4,316	-0.53%
2024/04/17	3	12.67	0	0.00	12.65	3	4,234	0.07%
2024/04/16	5	12.66	0	0.00	12.60	5	4,228	0.12%
2024/04/15	1	13.05	0	0.00	12.80	1	4,192	0.02%
2024/04/12	1	13.40	0	0.00	13.30	1	4,120	0.02%
2024/04/11	2	14.05	1	13.90	13.75	1	4,060	0.02%
2024/04/10	4	14.35	0	0.00	14.25	4	3,979	0.10%
2024/04/03	4	14.53	0	0.00	14.55	4	3,879	0.10%
2024/03/21	0.5	14.25	0	0.00	14.25	0.5	3,202	0.02%
2024/03/15	4.5	15.08	4	14.85	14.55	0.5	3,077	0.02%
2024/03/14	0	0.00	3.3	15.20	15.20	-3.3	2,945	-0.11%
2024/03/13	0.5	14.40	0	0.00	14.50	0.5	2,695	0.02%
2024/03/12	3.5	14.63	2	14.95	14.55	1.5	2,591	0.06%
2024/03/11	1	13.75	1	13.90	13.90	0	2,221	0.00%
2024/03/08	1	13.20	5	13.31	13.50	-4	2,140	-0.19%
2024/03/07	0	0.00	2	13.60	13.20	-2	2,068	-0.10%
2024/03/06	2	13.25	0	0.00	13.55	2	1,986	0.10%
2024/03/05	2	12.48	4	13.04	12.95	-2	1,857	-0.11%
2024/02/27	0	0.00	1	12.30	12.60	-1	1,559	-0.06%
2024/02/22	1	12.20	1	12.30	12.35	0	1,448	0.00%
2024/02/20	11.1	12.14	10	12.25	11.60	1.1	1,187	0.10%
2024/02/16	0	0.00	15	10.50	10.50	-15	876	-1.71%
2024/02/15	0.1	10.20	0	0.00	10.15	0.1	883	0.01%
2024/02/01	1	10.00	0	0.00	10.10	1	942	0.11%
2024/01/29	0	0.00	1	10.35	10.30	-1	991	-0.10%
2024/01/08	0	0.00	2	11.05	11.05	-2	989	-0.20%
2024/01/05	0	0.00	3	10.95	10.90	-3	980	-0.31%
2024/01/03	0	0.00	20	10.80	10.85	-20	977	-2.05%
2023/12/26	0	0.00	2	11.05	11.05	-2	946	-0.21%
2023/12/06	0	0.00	5	11.44	11.70	-5	713	-0.70%
2023/11/30	2	11.05	0	0.00	11.00	2	645	0.31%
2023/11/27	0	0.00	2	11.20	11.15	-2	632	-0.32%
2023/11/23	0	0.00	3	11.25	11.25	-3	619	-0.48%
2023/11/20	0	0.00	60	10.75	10.75	-60	567	-10.57%
2023/11/15	0	0.00	130	10.60	10.60	-130	544	-23.86%	大賣/鉅額交易
2023/11/14	0	0.00	155	10.50	10.55	-155	537	-28.86%	大賣/鉅額交易
2023/11/10	48	10.74	1	10.75	10.75	47	512	9.16%
2023/11/09	237	10.52	0	0.00	10.55	237	478	49.53%	大買/鉅額交易
2023/11/08	20	10.45	0	0.00	10.50	20	470	4.25%
2023/10/25	0	0.00	1	10.00	9.98	-1	413	-0.24%
2023/10/18	1	9.94	0	0.00	10.15	1	394	0.25%
2023/10/13	20.1	9.84	0	0.00	9.85	20.1	392	5.11%
2023/10/06	0	0.00	3	9.70	9.69	-3	408	-0.73%
2023/10/02	0	0.00	1	9.76	9.80	-1	421	-0.24%
2023/09/28	1	9.65	0	0.00	9.63	1	415	0.24%
2023/09/26	0	0.00	1	9.72	9.70	-1	423	-0.24%
2023/09/22	1	9.75	0	0.00	9.71	1	432	0.23%
2023/08/25	0	0.00	1	9.37	9.46	-1	461	-0.22%
2023/08/24	0	0.00	4	9.41	9.37	-4	463	-0.86%
2023/08/23	1	9.37	0	0.00	9.40	1	462	0.22%
2023/08/21	0	0.00	5	9.52	9.52	-5	475	-1.05%
2023/08/15	2	9.63	0	0.00	9.65	2	539	0.37%
2023/07/31	1	9.98	0	0.00	9.95	1	531	0.19%
2023/07/26	0	0.00	0.4	10.05	9.98	-0.4	529	-0.07%
2023/07/19	0	0.00	1	9.89	9.90	-1	532	-0.19%
2023/07/14	0	0.00	1	10.10	10.10	-1	531	-0.19%
2023/07/04	0	0.00	1	10.60	10.50	-1	532	-0.19%
2023/06/29	0	0.00	2	10.55	10.55	-2	531	-0.38%
2023/05/24	0	0.00	2	10.75	10.80	-2	630	-0.32%
2023/05/23	2	10.70	0	0.00	10.65	2	622	0.32%
2023/05/22	0	0.00	6	10.42	10.60	-6	594	-1.01%
2023/05/18	0	0.00	1	10.35	10.40	-1	567	-0.18%
2023/05/12	5	10.20	0	0.00	10.10	5	575	0.87%
2023/05/11	5	10.20	0	0.00	10.15	5	573	0.87%
2023/05/04	20	10.35	0	0.00	10.35	20	583	3.43%
2023/05/02	4	10.40	0	0.00	10.40	4	598	0.67%
2023/04/18	2	10.95	0	0.00	10.80	2	578	0.35%
2023/03/22	1	10.75	0	0.00	10.75	1	569	0.18%
2023/03/09	0	0.00	9	11.55	11.40	-9	582	-1.55%
2023/03/08	0	0.00	2	11.10	11.50	-2	594	-0.34%
2023/02/23	0	0.00	2	11.00	11.10	-2	608	-0.33%
2023/02/08	0	0.00	2	10.85	10.85	-2	659	-0.30%
2023/01/13	0	0.00	2	10.48	10.45	-2	651	-0.31%
2023/01/10	0	0.00	1	10.60	10.65	-1	663	-0.15%
2023/01/09	2	10.60	0	0.00	10.60	2	664	0.30%
2023/01/05	1	10.65	2	10.60	10.50	-1	690	-0.14%
2022/12/09	1	10.55	11	10.56	10.55	-10	848	-1.18%
2022/11/30	2	11.00	0	0.00	10.85	2	820	0.24%
2022/11/28	1	10.65	0	0.00	10.70	1	781	0.13%
2022/11/25	0	0.00	19	10.40	10.35	-19	763	-2.49%
2022/11/15	0	0.00	5	10.40	10.50	-5	883	-0.57%
2022/11/04	1	9.99	0	0.00	10.25	1	949	0.11%
2022/11/02	0	0.00	1	9.93	9.98	-1	1,008	-0.10%
2022/10/26	1	9.62	1	9.60	9.60	0	1,108	0.00%
2022/10/11	1	9.46	0	0.00	9.51	1	1,111	0.09%
2022/10/07	1	9.80	0	0.00	9.78	1	1,110	0.09%
2022/09/29	4	9.16	0	0.00	9.26	4	1,129	0.35%
2022/09/13	2	10.55	0	0.00	10.55	2	1,180	0.17%
2022/09/06	1	10.30	0	0.00	10.30	1	1,241	0.08%
2022/08/31	1	10.80	0	0.00	10.85	1	1,292	0.08%
2022/08/24	5	11.10	2	11.45	11.00	3	1,261	0.24%
2022/08/15	1	10.65	1	10.85	10.80	0	1,134	0.00%
2022/08/12	1	10.55	2	10.48	10.60	-1	1,106	-0.09%
2022/08/10	1	10.15	0	0.00	10.15	1	1,092	0.09%
2022/08/05	1	11.15	1	11.10	11.20	0	1,013	0.00%
2022/08/02	2	11.20	0	0.00	11.20	2	1,001	0.20%
2022/07/13	0	0.00	1	11.15	11.25	-1	1,253	-0.08%
2022/07/12	1	10.90	0	0.00	10.80	1	1,274	0.08%
2022/07/11	1	11.30	1	11.25	11.20	0	1,290	0.00%
2022/06/21	0	0.00	4	11.90	11.90	-4	1,852	-0.22%
2022/06/20	1	11.55	16	11.50	11.25	-15	1,865	-0.80%
2022/06/17	0	0.00	6	12.20	12.10	-6	1,859	-0.32%
2022/06/16	2.3	12.50	0	0.00	12.20	2.3	1,887	0.12%
2022/06/15	1	12.60	0	0.00	12.60	1	1,925	0.05%
2022/06/14	2	12.60	0	0.00	12.50	2	1,970	0.10%
2022/06/13	0	0.00	2	12.80	12.85	-2	1,968	-0.10%
2022/06/10	0	0.00	1	13.10	13.10	-1	1,982	-0.05%
2022/06/09	2	13.20	0	0.00	13.20	2	2,011	0.10%
2022/06/08	2	13.45	1	13.45	13.45	1	2,010	0.05%
2022/05/31	2	13.50	0	0.00	13.50	2	2,181	0.09%
2022/05/18	0	0.00	2	13.25	13.30	-2	2,345	-0.09%
2022/05/13	1	12.85	1	12.85	12.95	0	2,408	0.00%
2022/04/25	1	14.50	4	14.50	14.45	-3	2,546	-0.12%
2022/04/21	2	15.40	0	0.00	15.35	2	2,509	0.08%
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/18	1	15.20	0	0.00	15.20	1	2,572	0.04%
2022/04/15	2	15.45	0	0.00	15.35	2	2,562	0.08%
2022/04/14	1	15.55	0	0.00	15.50	1	2,566	0.04%
2022/04/13	3	15.75	0	0.00	15.75	3	2,565	0.12%
2022/04/11	6	17.11	6	16.50	16.40	0	2,489	0.00%
2022/04/08	3	17.07	3	17.20	17.20	0	2,406	0.00%
2022/04/07	1	16.65	3	16.80	16.60	-2	2,357	-0.08%
2022/03/31	0	0.00	4	17.00	17.10	-4	2,331	-0.17%
2022/03/30	3	17.15	0	0.00	17.10	3	2,319	0.13%
2022/03/22	0	0.00	2	16.40	16.40	-2	2,575	-0.08%
2022/03/17	0	0.00	6	16.10	16.05	-6	2,577	-0.23%
2022/03/09	0	0.00	1	15.60	15.75	-1	2,955	-0.03%
2022/03/08	0	0.00	4	15.30	15.15	-4	2,935	-0.14%
2022/03/07	1	15.40	4	15.50	15.40	-3	2,922	-0.10%
2022/03/04	1	15.80	1	15.85	15.80	0	2,942	0.00%
2022/03/03	1	15.90	0	0.00	15.85	1	3,007	0.03%
2022/03/02	2	15.68	0	15.75	15.85	2	3,059	0.06%
2022/03/01	1	15.70	1	15.65	15.70	0	3,086	0.00%
2022/02/25	0	0.00	1	15.45	15.35	-1	3,113	-0.03%
2022/02/24	6	15.50	0	0.00	15.40	6	3,137	0.19%
2022/02/22	0	0.00	6	15.97	15.95	-6	3,209	-0.19%
2022/02/21	2	16.38	0	0.00	16.25	2	3,218	0.06%
2022/02/14	0	0.00	1	16.00	16.15	-1	3,413	-0.03%
2022/02/11	1	16.10	6	16.20	16.05	-5	3,748	-0.13%
2022/02/09	0	0.00	4	16.03	16.15	-4	4,058	-0.10%
2022/02/08	1	16.00	1	16.00	16.15	0	4,103	0.00%
2022/02/07	0	0.00	6	15.73	15.90	-6	4,171	-0.14%
2022/01/25	1	15.05	2	15.00	14.95	-1	4,352	-0.02%
2022/01/24	1	14.90	0	0.00	15.15	1	4,387	0.02%
2022/01/21	0	0.00	5	15.70	15.40	-5	4,416	-0.11%
2022/01/19	1	15.55	1	15.50	15.50	0	4,516	0.00%
2022/01/14	1	15.20	0	0.00	15.30	1	4,766	0.02%
2022/01/12	4	15.44	9	15.40	15.40	-5	4,948	-0.10%
2022/01/10	2	15.85	0	0.00	16.00	2	5,557	0.04%
2022/01/07	2	15.80	0	0.00	15.85	2	5,589	0.04%
2022/01/06	3	15.95	0	0.00	15.95	3	5,624	0.05%
2022/01/05	20	16.40	1	16.15	16.10	19	5,665	0.34%
2022/01/04	0	0.00	8	16.22	16.30	-8	5,769	-0.14%
2022/01/03	5	16.35	0	0.00	16.35	5	5,878	0.09%
2021/12/30	10	16.50	0	0.00	16.45	10	6,055	0.17%
2021/12/29	0	0.00	7	16.45	16.55	-7	6,566	-0.11%
2021/12/27	0	0.00	5	16.80	16.55	-5	7,447	-0.07%
2021/12/24	3	16.48	0	0.00	16.50	3	8,303	0.04%
2021/12/23	1	16.50	1	16.60	16.50	0	9,207	0.00%
2021/12/22	1	16.55	0	0.00	16.60	1	9,607	0.01%
2021/12/21	0	0.00	1	16.65	16.80	-1	10,623	-0.01%
2021/12/20	2	16.55	1	16.50	16.55	1	10,759	0.01%
2021/12/17	25	17.23	27	17.11	16.80	-2	10,748	-0.02%
2021/12/16	2	16.80	0	0.00	16.60	2	10,478	0.02%
2021/12/15	3	16.70	0	0.00	16.75	3	10,516	0.03%
2021/12/10	0	0.00	0.1	16.80	16.75	-0.1	10,482	0.00%
2021/12/09	2	17.08	10	17.09	16.90	-8	10,535	-0.08%
2021/12/08	1	17.00	0	0.00	16.70	1	10,463	0.01%
2021/12/07	0	0.00	3	16.85	16.90	-3	10,429	-0.03%
2021/12/06	12	16.78	5	16.84	16.85	7	10,412	0.07%
2021/12/03	3	16.72	4	16.85	16.90	-1	10,387	-0.01%
2021/11/30	0	0.00	3	16.10	16.10	-3	10,289	-0.03%
2021/11/29	3	15.55	0	0.00	15.60	3	10,430	0.03%
2021/11/26	6	16.18	0	0.00	16.10	6	10,409	0.06%
2021/11/25	0	0.00	1	16.60	16.60	-1	10,419	-0.01%
2021/11/24	0	0.00	1	16.50	16.60	-1	10,420	-0.01%
2021/11/23	2	16.60	10	16.50	16.30	-8	10,418	-0.08%
2021/11/22	0	0.00	10	16.45	16.40	-10	10,428	-0.10%
2021/11/19	6	16.48	2	16.63	16.40	4	10,482	0.04%
2021/11/18	0	0.00	1	16.65	16.65	-1	10,467	-0.01%
2021/11/17	0	0.00	22	16.65	16.60	-22	10,541	-0.21%
2021/11/15	2	16.90	0.1	17.00	16.90	1.9	10,626	0.02%
2021/11/12	13	17.03	0	0.00	16.95	13	10,747	0.12%
2021/11/11	2	17.05	1	17.05	17.05	1	10,836	0.01%
2021/11/10	9	17.21	5	17.16	17.20	4	10,969	0.04%
2021/11/09	10	16.93	1	17.20	16.90	9	10,689	0.08%
2021/11/08	14	16.99	14	17.05	17.00	0	10,649	0.00%
2021/11/05	2	17.35	0	0.00	17.65	2	10,570	0.02%
2021/11/04	13	17.77	11	17.40	17.40	2	10,622	0.02%
2021/11/03	22	17.63	7	17.79	17.65	15	10,856	0.14%
2021/11/02	0	0.00	55	17.57	17.15	-55	11,142	-0.49%
2021/11/01	1	17.05	2	17.10	17.10	-1	11,155	-0.01%
2021/10/29	5	17.10	0	0.00	17.10	5	11,217	0.04%
2021/10/28	2	17.15	0	0.00	17.30	2	11,205	0.02%
2021/10/27	13	16.98	0	0.00	17.05	13	11,259	0.12%
2021/10/26	1	17.20	0	0.00	17.05	1	11,310	0.01%
2021/10/25	2	17.45	0	0.00	17.40	2	11,401	0.02%
2021/10/22	9	17.46	0	0.00	17.40	9	11,495	0.08%
2021/10/21	0	0.00	4	17.88	17.80	-4	11,547	-0.03%
2021/10/20	1	17.90	1	18.20	18.00	0	11,620	0.00%
2021/10/19	32	17.98	28	18.16	18.05	4	11,855	0.03%
2021/10/18	10	17.31	28	18.16	18.40	-18	11,592	-0.16%
2021/10/15	10	16.95	0	0.00	16.95	10	11,483	0.09%
2021/10/13	17	17.01	0	0.00	16.90	17	11,659	0.15%
2021/10/12	18	17.50	0	0.00	17.40	18	11,702	0.15%
2021/10/08	5	18.18	0	0.00	18.15	5	11,723	0.04%
2021/10/07	10	18.20	0	0.00	18.20	10	11,892	0.08%
2021/10/06	10	18.50	7	17.96	18.00	3	12,221	0.02%
2021/10/05	2	16.80	5	16.85	17.95	-3	11,997	-0.03%
2021/10/04	60	18.19	1	17.75	17.70	59	12,100	0.49%
2021/10/01	14	20.43	12	20.46	19.65	2	11,568	0.02%
2021/09/30	57	20.96	94	21.32	21.35	-37	10,772	-0.34%
2021/09/29	6	19.68	25	19.71	19.45	-19	9,897	-0.19%
2021/09/28	96	19.55	62.2	19.72	19.40	33.8	9,502	0.36%
2021/09/27	2	18.00	0	0.00	18.75	2	8,503	0.02%
2021/09/24	1	17.70	19	17.81	17.50	-18	8,397	-0.21%
2021/09/23	0	0.00	12	17.44	17.35	-12	8,444	-0.14%
2021/09/22	33	17.45	0	0.00	17.40	33	8,471	0.39%
2021/09/17	3	18.40	11.1	18.40	18.30	-8.1	8,552	-0.09%
2021/09/16	4	18.66	0	0.00	18.55	4	8,607	0.05%
2021/09/15	1	18.45	0	0.00	18.85	1	9,022	0.01%
2021/09/14	1	18.60	0	0.00	18.60	1	9,374	0.01%
2021/09/13	0	0.00	8	19.20	19.20	-8	9,851	-0.08%
2021/09/10	0.3	18.58	0	18.55	18.70	0.3	11,115	0.00%
2021/09/09	1	18.45	4	18.36	18.45	-3	11,323	-0.03%
2021/09/08	0	0.00	10	18.40	18.10	-10	11,584	-0.09%
2021/09/07	0	0.00	20	18.65	18.45	-20	11,740	-0.17%
2021/09/06	13	18.60	0	0.00	18.40	13	11,836	0.11%
2021/09/03	3	19.13	13	19.20	19.20	-10	11,964	-0.08%
2021/09/02	24	18.96	0	0.00	18.60	24	12,175	0.20%
2021/09/01	0	0.00	5	19.90	19.95	-5	12,163	-0.04%
2021/08/31	0	0.00	1	20.20	20.20	-1	12,314	-0.01%
2021/08/30	5	20.05	0	0.00	19.90	5	12,535	0.04%
2021/08/27	5	19.82	2	19.90	19.90	3	13,383	0.02%
2021/08/26	12	19.79	10	19.72	19.70	2	15,401	0.01%
2021/08/25	0	0.00	14	19.76	19.80	-14	16,491	-0.08%
2021/08/24	4	19.23	5	19.41	19.25	-1	17,469	-0.01%
2021/08/23	21	19.30	11	19.36	19.55	10	18,596	0.05%
2021/08/20	8	18.80	8	18.96	18.90	0	20,166	0.00%
2021/08/19	6	18.99	45	19.27	18.50	-39	21,879	-0.18%
2021/08/18	2	18.60	1	18.55	19.25	1	25,250	0.00%
2021/08/17	3	18.42	1	18.85	18.40	2	28,626	0.01%
2021/08/16	17	18.83	16.6	19.17	19.45	0.4	30,071	0.00%
2021/08/13	2	19.70	2	20.00	19.50	0	33,128	0.00%
2021/08/11	26	20.03	4	20.10	19.50	22	35,695	0.06%
2021/08/10	5	20.52	2	20.25	20.25	3	37,472	0.01%
2021/08/09	26	21.06	16	20.68	20.60	10	38,180	0.03%
2021/08/06	10	22.34	26	22.42	21.95	-16	39,396	-0.04%
2021/08/04	0	0.00	2	21.20	21.10	-2	43,753	0.00%
2021/08/03	2	21.20	2	21.15	21.15	0	44,498	0.00%
2021/08/02	1	20.70	17	21.11	21.65	-16	45,027	-0.04%
2021/07/30	5	21.33	0	21.10	21.10	5	46,282	0.01%
2021/07/29	22	21.35	4	21.44	21.75	18	47,165	0.04%
2021/07/28	0	0.00	3	20.95	20.80	-3	47,550	-0.01%
2021/07/27	4	21.03	0	0.00	20.25	4	48,011	0.01%
2021/07/26	4	21.56	8	20.96	21.15	-4	48,466	-0.01%
2021/07/23	20	21.88	28	21.32	21.65	-8	48,730	-0.02%
2021/07/22	18	20.26	7	20.46	20.05	11	48,592	0.02%
2021/07/21	40	20.44	29	20.60	20.00	11	48,682	0.02%
2021/07/20	10	21.14	0	0.00	21.00	10	48,769	0.02%
2021/07/19	2	21.55	31	21.91	21.80	-29	49,002	-0.06%
2021/07/16	10	21.31	1	21.30	21.40	9	49,333	0.02%
2021/07/15	1	22.00	11	22.06	22.10	-10	49,513	-0.02%
2021/07/14	38	21.34	6.3	20.79	21.20	31.8	49,671	0.06%
2021/07/13	33	21.38	98.8	21.16	20.90	-65.8	49,786	-0.13%
2021/07/12	17	23.13	0	0.00	23.05	17	49,635	0.03%
2021/07/09	57	24.33	5	23.80	23.80	52	49,983	0.10%
2021/07/08	0	0.00	3	25.30	25.30	-3	49,925	-0.01%
2021/07/07	4	24.50	12	24.86	24.60	-8	50,603	-0.02%
2021/07/06	2	24.20	5	24.20	24.25	-3	51,005	-0.01%
2021/07/05	9	23.27	0	0.00	23.40	9	51,616	0.02%
2021/07/02	5	23.75	8	23.75	23.60	-3	52,722	-0.01%
2021/07/01	1	24.00	0	0.00	23.50	1	53,157	0.00%
2021/06/30	10	22.40	15	23.80	23.90	-5	53,339	-0.01%
2021/06/29	5	22.60	1	23.00	22.55	4	53,304	0.01%
2021/06/28	38	23.38	42	22.96	23.35	-4	53,317	-0.01%
2021/06/24	35	24.54	57	24.75	24.55	-22	53,333	-0.04%
2021/06/23	34	24.99	57	24.25	24.30	-23	53,378	-0.04%
2021/06/22	65	25.11	55.3	25.35	24.95	9.7	53,081	0.02%
2021/06/21	96.3	26.04	137.2	26.29	24.70	-40.9	52,624	-0.08%	大賣/
2021/06/18	21	26.10	48.1	26.14	26.40	-27.1	51,434	-0.05%
2021/06/17	7.1	24.95	13	25.75	26.00	-5.9	51,352	-0.01%
2021/06/16	67.1	26.17	4	25.95	25.80	63.1	51,119	0.12%
2021/06/15	1	25.85	10	25.22	25.80	-9	51,074	-0.02%
2021/06/11	7	24.94	5	24.84	25.00	2	51,030	0.00%
2021/06/09	13	24.85	3	25.13	24.80	10	50,805	0.02%
2021/06/08	18	25.44	5	25.60	25.30	13	51,007	0.03%
2021/06/07	30	25.65	4	26.23	25.75	26	51,325	0.05%
2021/06/04	86.1	27.09	13	26.20	26.45	73.1	51,054	0.14%
2021/06/03	91	26.70	144.1	27.66	28.30	-53.1	50,181	-0.11%	大賣/
2021/06/02	92	26.28	57	26.11	25.75	35	48,157	0.07%
2021/06/01	33	25.65	59	25.58	26.25	-26	47,028	-0.06%
2021/05/31	154	25.94	71	25.33	25.10	83	45,979	0.18%	大買/
2021/05/28	109	26.85	97	26.65	26.50	12	44,815	0.03%	大買/
2021/05/27	75	26.33	36	26.57	25.90	39	43,186	0.09%
2021/05/26	80	26.29	105	26.38	26.15	-25	41,423	-0.06%	大賣/
2021/05/25	187.1	26.26	186.1	26.00	24.60	1	37,974	0.00%	大買/大賣/
2021/05/24	70.1	25.03	99.1	25.35	26.10	-29	34,465	-0.08%
2021/05/21	248	22.38	334.5	22.78	23.75	-86.5	32,924	-0.26%	大買/大賣/
2021/05/20	70	20.94	106	21.09	21.60	-36	29,728	-0.12%	大賣/
2021/05/19	51	19.64	20	19.51	19.65	31	28,016	0.11%
2021/05/18	167	19.28	157	19.54	19.90	10	27,084	0.04%	大買/大賣/
2021/05/17	47.5	19.46	7	19.46	18.95	40.5	25,228	0.16%
2021/05/14	29	20.78	46	20.65	21.05	-17	24,418	-0.07%
2021/05/13	67	20.31	48	20.94	19.15	19	22,869	0.08%
2021/05/12	127.1	22.22	93	23.38	21.05	34.1	21,310	0.16%	大買/
2021/05/11	21	22.19	36	22.55	22.55	-15	17,943	-0.08%
2021/05/10	2	19.90	19	20.04	20.50	-17	17,086	-0.10%
2021/05/07	94	19.37	18	20.05	18.65	76	16,535	0.46%
2021/05/06	55	18.03	44.2	17.87	18.80	10.9	15,177	0.07%
2021/05/05	29	17.30	40	17.31	17.10	-11	14,183	-0.08%
2021/05/04	6	16.40	13	16.96	15.95	-7	13,621	-0.05%
2021/05/03	21	17.81	4	17.93	17.35	17	13,001	0.13%
2021/04/29	30	17.39	5	17.26	17.20	25	12,410	0.20%
2021/04/28	4	17.20	17	17.36	17.50	-13	12,004	-0.11%
2021/04/27	0	0.00	9	17.09	17.10	-9	11,810	-0.08%
2021/04/26	23	17.35	6	17.29	16.95	17	11,618	0.15%
2021/04/23	6	17.22	33	17.56	17.35	-27	11,390	-0.24%
2021/04/22	24	17.53	19	17.79	16.90	5	11,094	0.05%
2021/04/21	9	17.15	6	17.45	17.25	3	10,639	0.03%
2021/04/20	15	16.68	17.6	16.77	17.00	-2.6	10,368	-0.02%
2021/04/19	3	16.88	36	16.96	17.25	-33	10,127	-0.33%
2021/04/16	9	16.66	3	16.77	17.00	6	9,757	0.06%
2021/04/15	50.1	16.57	8	16.91	16.75	42.1	9,456	0.44%
2021/04/14	7	15.68	9	15.37	15.50	-2	8,856	-0.02%
2021/04/13	23.1	16.18	18	16.16	15.60	5.1	8,704	0.06%
2021/04/12	13	15.50	12	15.42	16.05	1	8,129	0.01%
2021/04/09	50	14.66	17	14.94	15.05	33	7,772	0.42%
2021/04/08	48	14.59	16.6	14.59	14.40	31.4	7,291	0.43%
2021/04/07	3	13.20	33.1	13.58	13.65	-30.1	6,385	-0.47%
2021/04/06	10	12.26	104	12.30	12.45	-94	6,241	-1.51%	大賣/
2021/04/01	0	0.00	102	11.80	11.75	-102	6,459	-1.58%	大賣/鉅額交易
2021/03/31	0	0.00	3	11.75	11.80	-3	7,505	-0.04%
2021/03/30	200	11.98	2	11.85	11.90	198	7,706	2.57%	大買/鉅額交易
2021/03/29	7	12.16	1.2	12.14	12.00	5.9	7,653	0.08%
2021/03/26	3.2	12.41	13	12.54	12.25	-9.9	7,686	-0.13%
2021/03/24	7	11.89	16	11.98	11.95	-9	7,180	-0.13%
2021/03/22	1	12.10	1	11.95	11.95	0	6,986	0.00%
2021/03/19	1	11.75	0	0.00	11.75	1	6,918	0.01%
2021/03/18	1	11.95	2	11.93	11.95	-1	6,977	-0.01%
2021/03/17	7	11.59	12	11.73	11.85	-5	6,928	-0.07%
2021/03/16	8	11.62	0	0.00	11.50	8	6,873	0.12%
2021/03/15	5	11.80	10	11.99	11.85	-5	6,818	-0.07%
2021/03/12	6	11.87	0	0.00	11.90	6	6,653	0.09%
2021/03/11	4	11.15	10	11.20	11.20	-6	6,304	-0.10%
2021/03/10	2	10.45	0	0.00	10.55	2	5,797	0.03%
2021/03/09	0	0.00	1	10.55	10.55	-1	5,790	-0.02%
2021/03/08	1	10.65	2	10.70	10.70	-1	5,798	-0.02%
2021/03/05	1	10.60	0	0.00	10.60	1	5,781	0.02%
2021/03/03	2	10.65	1	10.75	10.65	1	5,811	0.02%
2021/03/02	2	10.60	0	0.00	10.60	2	5,793	0.03%
2021/02/24	0	0.00	1	10.45	10.35	-1	5,724	-0.02%
2021/02/23	0	0.00	1	10.80	10.75	-1	5,686	-0.02%
2021/02/19	0	0.00	0	10.10	10.35	0	5,606	0.00%
2021/02/18	0	0.00	1	10.10	10.10	-1	5,622	-0.02%
2021/02/05	0	0.00	15	9.11	9.07	-15	5,671	-0.26%
2021/02/02	0	0.00	10	9.06	9.10	-10	5,711	-0.18%
2021/01/29	1	8.88	0	0.00	8.87	1	5,712	0.02%
2021/01/26	1	9.38	0	0.00	9.13	1	5,666	0.02%
2021/01/21	1	9.34	0	0.00	9.04	1	5,611	0.02%
2021/01/20	0	0.00	1.5	9.29	9.20	-1.5	5,581	-0.03%
2021/01/19	0	0.00	7	9.49	9.59	-7	5,537	-0.13%
2021/01/15	1	9.48	0	0.00	9.38	1	5,463	0.02%
2021/01/12	2	9.88	20	9.85	9.94	-18	5,339	-0.34%
2021/01/11	0	0.00	2	10.05	10.00	-2	5,274	-0.04%
2021/01/08	2	10.20	2	10.20	10.20	0	5,250	0.00%
2021/01/06	23	10.88	2	10.40	10.30	21	5,186	0.40%
2021/01/05	4	11.20	11	11.71	11.20	-7	4,979	-0.14%
2021/01/04	0	0.00	14	11.18	11.35	-14	4,786	-0.29%
2020/12/31	19	11.36	3	11.30	11.20	16	4,665	0.34%
2020/12/30	8.5	11.61	0	0.00	11.50	8.5	4,481	0.19%
2020/12/29	27	12.06	22	11.90	11.75	5	4,261	0.12%
2020/12/28	26	11.99	2	11.90	12.10	24	3,928	0.61%
2020/12/25	39	11.86	7	11.97	12.10	32	3,467	0.92%
2020/12/24	0	0.00	3	11.00	11.00	-3	2,367	-0.13%
2020/12/23	0	0.00	1	10.00	10.00	-1	2,091	-0.05%
2020/12/22	5	10.10	3	10.37	9.70	2	2,058	0.10%
2020/12/21	0	0.00	7	9.94	9.89	-7	1,894	-0.37%
2020/12/18	1	9.51	0	0.00	9.60	1	1,871	0.05%
2020/12/17	1	9.51	5	9.50	9.65	-4	1,875	-0.21%
2020/12/16	2	9.67	0	0.00	9.60	2	1,877	0.11%
2020/12/15	4	9.66	1	9.62	9.61	3	1,887	0.16%
2020/12/14	5	9.97	6	10.07	10.05	-1	1,869	-0.05%
2020/12/11	2	9.66	12	9.61	9.51	-10	1,800	-0.56%
2020/12/10	0	0.00	1	9.64	9.63	-1	1,717	-0.06%
2020/12/09	5	9.45	1	9.48	9.48	4	1,718	0.23%
2020/12/07	0	0.00	80	9.30	9.33	-80	2,136	-3.74%
2020/12/03	0	0.00	2	9.29	9.29	-2	2,150	-0.09%
2020/12/01	4	9.30	0	0.00	9.27	4	2,234	0.18%
2020/11/30	10	9.46	0	0.00	9.40	10	2,261	0.44%
2020/11/27	1	9.36	3	9.30	9.37	-2	2,266	-0.09%
2020/11/25	0	0.00	1	9.25	9.25	-1	2,268	-0.04%
2020/11/20	0	0.00	2	9.16	9.17	-2	2,333	-0.09%
2020/11/19	0	0.00	1	9.17	9.16	-1	2,397	-0.04%
2020/11/18	0	0.00	3	9.23	9.21	-3	2,504	-0.12%
2020/11/17	0	0.00	3	9.24	9.19	-3	2,572	-0.12%
2020/11/16	1	9.18	35	9.10	9.10	-34	2,612	-1.30%
2020/11/11	0	0.00	2	8.44	8.49	-2	2,623	-0.08%
2020/11/10	1	8.18	0	0.00	8.29	1	2,593	0.04%
2020/11/09	0	0.00	1	7.95	8.15	-1	2,572	-0.04%
2020/11/06	1	7.89	0	0.00	7.86	1	2,550	0.04%
2020/11/02	2	7.84	1	8.02	7.89	1	2,634	0.04%
2020/10/30	1	8.05	0	0.00	8.02	1	2,624	0.04%
2020/10/28	0	0.00	1	8.21	8.16	-1	2,635	-0.04%
2020/10/27	1	8.11	0	0.00	8.19	1	2,629	0.04%
2020/10/26	0	0.00	1	8.20	8.17	-1	2,630	-0.04%
2020/10/23	1	8.07	22	8.23	8.22	-21	2,633	-0.80%
2020/10/21	2	8.23	0	0.00	8.28	2	2,637	0.08%
2020/10/20	1	8.25	0	0.00	8.25	1	2,632	0.04%
2020/10/15	2	8.73	0	0.00	8.69	2	2,583	0.08%
2020/10/12	0	0.00	1	8.78	8.71	-1	2,530	-0.04%
2020/10/08	1	8.68	0	0.00	8.75	1	2,525	0.04%
2020/09/29	0	0.00	5	8.63	8.61	-5	2,539	-0.20%
2020/09/28	0	0.00	1	8.60	8.61	-1	2,540	-0.04%
2020/09/22	0	0.00	3	8.79	8.80	-3	2,462	-0.12%
2020/09/21	30	8.96	0	0.00	8.90	30	2,444	1.23%
2020/09/18	3	8.91	0	0.00	8.95	3	2,434	0.12%
2020/09/17	3	9.16	8	9.18	8.95	-5	2,421	-0.21%
2020/09/16	3	8.93	0	0.00	8.92	3	2,396	0.13%
2020/09/11	2	8.89	0	0.00	8.87	2	2,615	0.08%
2020/09/10	25	9.40	31	9.31	9.50	-6	2,591	-0.23%
2020/09/09	0	0.00	2	8.96	8.95	-2	2,220	-0.09%
2020/09/08	0	0.00	3	8.91	8.94	-3	2,188	-0.14%
2020/09/02	0	0.00	2	8.80	8.82	-2	2,018	-0.10%
2020/09/01	2	8.70	0	0.00	8.73	2	2,004	0.10%
2020/08/31	15	8.86	0	0.00	8.82	15	1,987	0.75%
2020/08/28	5	8.87	0	0.00	8.81	5	1,962	0.25%
2020/08/26	0	0.00	2	8.58	8.62	-2	1,847	-0.11%
2020/08/24	0	0.00	2	8.55	8.60	-2	1,739	-0.11%
2020/08/21	2	7.98	23	8.15	8.21	-21	1,641	-1.28%
2020/08/20	2	7.86	0	0.00	7.89	2	1,551	0.13%
2020/08/19	1	7.87	4	7.90	7.86	-3	1,444	-0.21%
2020/08/18	0	0.00	3	7.52	7.48	-3	1,348	-0.22%
2020/08/17	0	0.00	2	7.46	7.47	-2	1,332	-0.15%
2020/08/10	5	7.19	0	0.00	7.20	5	1,295	0.39%
2020/08/07	0	0.00	4	7.25	7.33	-4	1,290	-0.31%
2020/08/03	0	0.00	4	6.86	6.90	-4	1,252	-0.32%
2020/07/27	2	6.67	0	0.00	6.65	2	1,326	0.15%
2020/07/15	1	7.12	1	7.08	7.04	0	1,591	0.00%
2020/07/14	1	7.15	1	7.12	7.05	0	1,656	0.00%
2020/07/13	1	7.13	1	7.12	7.12	0	1,717	0.00%
2020/07/09	2	7.06	0	0.00	7.11	2	1,787	0.11%
2020/07/07	0.1	7.11	0	0.00	7.04	0.1	1,796	0.01%
2020/07/06	0	0.00	1	7.11	7.12	-1	1,796	-0.06%
2020/07/01	1	7.10	0	0.00	7.07	1	1,850	0.05%
2020/06/30	0	0.00	1	7.09	7.10	-1	1,856	-0.05%
2020/06/29	3	7.07	0	0.00	7.06	3	1,887	0.16%
2020/06/23	0	0.00	4	7.43	7.35	-4	1,905	-0.21%
2020/06/22	16	8.07	51	7.84	7.69	-35	1,871	-1.87%
2020/06/19	42	7.52	0	0.00	7.45	42	1,621	2.59%
2020/06/18	5	7.44	4	7.49	7.42	1	1,610	0.06%
2020/06/17	5	7.46	4	7.45	7.52	1	1,581	0.06%
2020/06/16	0	0.00	1	7.01	7.06	-1	1,525	-0.07%
2020/06/15	1	7.00	0	0.00	6.97	1	1,568	0.06%
2020/06/11	2	7.02	1	7.18	7.01	1	1,615	0.06%
2020/06/09	1	7.37	0	0.00	7.32	1	1,682	0.06%
2020/06/08	0	0.00	5	7.33	7.33	-5	1,715	-0.29%
2020/06/05	0	0.00	4	7.16	7.17	-4	1,695	-0.24%
2020/05/27	2	7.11	0	0.00	7.05	2	1,713	0.12%
2020/05/13	0	0.00	13	7.03	7.05	-13	1,673	-0.78%
2020/05/06	2	7.11	0	0.00	7.10	2	1,630	0.12%
2020/05/04	2	7.44	0	0.00	7.40	2	1,602	0.12%
2020/04/29	0	0.00	2	7.73	7.69	-2	1,562	-0.13%
2020/04/27	1	7.91	0	0.00	7.85	1	1,516	0.07%
2020/04/24	1	7.86	0	0.00	7.91	1	1,471	0.07%
2020/04/22	0	0.00	17	7.88	7.84	-17	1,428	-1.19%
2020/04/21	2	7.80	0	0.00	7.80	2	1,386	0.14%
2020/04/20	2	7.79	0	0.00	7.78	2	1,339	0.15%
2020/04/16	0	0.00	2	7.50	7.50	-2	1,187	-0.17%
2020/04/15	2	7.00	0	0.00	7.24	2	1,115	0.18%
2020/04/08	0	0.00	1	6.24	6.37	-1	986	-0.10%
2020/04/07	1	6.24	0	0.00	6.23	1	953	0.10%
2020/03/31	0	0.00	2	6.05	5.96	-2	903	-0.22%
2020/03/23	0	0.00	2	4.88	4.97	-2	778	-0.26%
2020/03/19	2	4.44	0	0.00	4.44	2	740	0.27%
2020/03/13	2	5.40	0	0.00	5.57	2	633	0.32%
2020/02/24	2	7.16	4	7.16	7.16	-2	443	-0.45%
2020/02/20	0	0.00	1	7.32	7.29	-1	442	-0.23%
2020/02/19	1	7.25	0	0.00	7.30	1	441	0.23%
2020/02/18	7	7.17	0	0.00	7.20	7	459	1.52%
2020/02/12	10	7.22	0	0.00	7.26	10	476	2.10%
2020/02/05	0	0.00	2	7.33	7.30	-2	477	-0.42%
2020/02/03	2	7.12	0	0.00	7.24	2	487	0.41%
2020/01/30	6	7.50	0	0.00	7.35	6	493	1.22%
2020/01/20	5	7.86	0	0.00	7.86	5	502	1.00%
2019/12/17	1	8.02	0	0.00	8.01	1	559	0.18%
2019/11/11	1	8.13	5	8.15	8.12	-4	547	-0.73%
2019/11/08	5	8.15	0	0.00	8.20	5	562	0.89%
2019/11/07	1	8.14	0	0.00	8.14	1	558	0.18%
2019/11/01	4	8.08	0	0.00	8.08	4	553	0.72%
2019/10/29	0	0.00	19	8.13	8.12	-19	547	-3.47%
2019/10/25	4	8.29	0	0.00	8.29	4	547	0.73%
2019/10/22	3	8.35	0	0.00	8.36	3	563	0.53%
2019/10/17	30	8.50	0	0.00	8.47	30	610	4.92%
2019/10/03	0	0.00	20	8.55	8.57	-20	781	-2.56%
2019/09/26	2	8.73	0	0.00	8.67	2	822	0.24%
2019/09/18	0	0.00	1	8.64	8.70	-1	819	-0.12%
2019/09/12	1	8.59	0	0.00	8.69	1	812	0.12%
2019/09/11	0	0.00	0.4	8.66	8.67	-0.4	812	-0.05%
2019/09/04	0	0.00	3	8.53	8.51	-3	795	-0.38%
2019/08/22	4	8.36	0	0.00	8.38	4	785	0.51%
2019/08/06	0	0.00	5	8.53	8.65	-5	792	-0.63%
2019/07/31	0	0.00	1	8.80	8.81	-1	799	-0.13%
2019/07/29	5	8.73	0	0.00	8.74	5	791	0.63%
2019/07/25	5	8.95	0	0.00	8.94	5	753	0.66%
2019/07/19	0	0.00	1	9.19	9.19	-1	699	-0.14%
2019/07/16	5	9.30	2	9.31	9.29	3	649	0.46%
2019/07/02	0	0.00	2	8.83	8.87	-2	610	-0.33%
2019/06/27	0	0.00	2	8.91	8.91	-2	637	-0.31%
2019/06/04	1	8.97	0	0.00	8.99	1	774	0.13%
2019/05/28	0	0.00	30	9.00	8.91	-30	790	-3.80%
2019/05/27	30	8.80	0	0.00	8.88	30	806	3.72%
2019/05/21	0	0.00	1	8.69	8.74	-1	852	-0.12%
2019/05/17	1	8.65	0	0.00	8.72	1	879	0.11%
2019/04/16	2	8.99	0	0.00	8.90	2	905	0.22%
2019/04/01	10	9.17	0	0.00	9.06	10	817	1.22%
2019/03/29	2	9.14	0	0.00	9.12	2	803	0.25%
2019/03/27	1	9.12	0	0.00	9.16	1	803	0.12%
2019/03/26	1	9.31	0	0.00	9.24	1	788	0.13%
2019/03/19	0	0.00	141	9.36	9.35	-141	783	-18.00%	大賣/鉅額交易
2019/02/26	0	0.00	10	9.35	9.29	-10	828	-1.21%
2019/02/25	1	9.16	0	0.00	9.29	1	804	0.12%
2019/01/10	1	8.88	0	0.00	8.86	1	925	0.11%
2018/12/20	1	8.95	0	0.00	8.99	1	1,180	0.08%
2018/12/13	60	9.21	0	0.00	9.14	60	1,212	4.95%
2018/12/06	1	9.09	0	0.00	9.09	1	1,236	0.08%
2018/11/30	40	9.25	0	0.00	9.26	40	1,401	2.85%
2018/11/28	0	0.00	3	9.13	9.13	-3	1,415	-0.21%
2018/11/15	1	9.12	0	0.00	9.13	1	1,656	0.06%
2018/11/13	1	9.14	0	0.00	9.13	1	1,809	0.06%
2018/11/12	3	9.32	0	0.00	9.21	3	1,903	0.16%
2018/11/09	0	0.00	13	9.28	9.26	-13	1,916	-0.68%
2018/11/08	86	9.23	23	9.27	9.27	63	1,936	3.25%
2018/10/31	0	0.00	2	9.04	9.06	-2	2,000	-0.10%
2018/10/30	2	8.88	0	0.00	8.96	2	1,992	0.10%
2018/10/25	2	8.80	0	0.00	8.80	2	2,027	0.10%
2018/10/18	2	9.59	0	0.00	9.59	2	1,970	0.10%
2018/10/12	5	9.65	0	0.00	9.72	5	1,981	0.25%
2018/10/11	1	9.69	0	0.00	9.67	1	1,961	0.05%
2018/10/08	0	0.00	1	10.10	10.20	-1	1,904	-0.05%
2018/10/05	2	10.10	0	0.00	10.10	2	1,906	0.10%
2018/10/01	40	10.55	0	0.00	10.55	40	1,891	2.11%
2018/09/27	0	0.00	30	10.60	10.60	-30	1,929	-1.55%
2018/09/19	30	10.40	0	0.00	10.45	30	1,972	1.52%
2018/09/13	0	0.00	1	10.30	10.30	-1	2,050	-0.05%
2018/09/10	2	10.40	0	0.00	10.20	2	2,123	0.09%
2018/09/07	7	10.88	10	10.74	10.50	-3	2,119	-0.14%
2018/08/24	2	10.55	0	0.00	10.55	2	2,298	0.09%
2018/08/22	4	10.75	33	10.70	10.70	-29	2,502	-1.16%
2018/08/20	1	10.65	1	10.60	10.60	0	2,411	0.00%
2018/08/17	0	0.00	45	10.39	10.50	-45	2,320	-1.94%
2018/08/16	0	0.00	4	10.25	10.25	-4	2,256	-0.18%
2018/08/15	5	10.15	1	10.20	10.20	4	2,279	0.18%
2018/08/14	5	10.08	1	9.98	10.15	4	2,308	0.17%
2018/08/13	2	10.03	1	10.10	10.05	1	2,413	0.04%
2018/08/10	1	10.20	1	10.20	10.15	0	2,654	0.00%
2018/08/07	10	10.10	0	0.00	10.15	10	2,750	0.36%
2018/08/03	10	10.10	0	0.00	10.15	10	2,788	0.36%
2018/08/01	10	10.20	1	10.35	10.30	9	2,823	0.32%
2018/07/25	0	0.00	1	9.98	10.05	-1	2,747	-0.04%
2018/07/23	0	0.00	1	10.00	10.05	-1	2,809	-0.04%
2018/07/19	12	10.00	0	0.00	10.00	12	2,911	0.41%
2018/07/18	1	9.95	1	9.94	9.95	0	2,922	0.00%
2018/07/17	0	0.00	1	9.92	9.92	-1	2,929	-0.03%
2018/07/12	1	9.95	0	0.00	9.93	1	2,966	0.03%
2018/07/11	0	0.00	3	10.15	10.10	-3	2,967	-0.10%
2018/07/10	0	0.00	2	10.15	10.10	-2	2,964	-0.07%
2018/07/09	0	0.00	1	10.15	10.15	-1	2,970	-0.03%
2018/07/06	11	10.04	0	0.00	10.10	11	3,010	0.37%
2018/07/04	10	10.20	0	0.00	10.20	10	3,063	0.33%
2018/06/19	2	10.65	0	0.00	10.50	2	3,240	0.06%
2018/06/15	2	10.85	0	0.00	10.85	2	3,195	0.06%
2018/06/13	0	0.00	17	11.24	11.20	-17	3,255	-0.52%
2018/06/07	5	11.05	2	11.10	11.05	3	3,290	0.09%
2018/06/06	5	11.05	5	11.08	11.05	0	3,256	0.00%
2018/06/05	2	10.85	1	10.85	10.85	1	3,215	0.03%
2018/06/04	6	11.03	5	11.10	11.00	1	3,179	0.03%
2018/05/31	7	11.34	10	11.44	10.95	-3	3,145	-0.10%
2018/05/30	0	0.00	10	10.85	11.10	-10	2,982	-0.34%
2018/05/29	2	10.75	0	0.00	10.80	2	2,940	0.07%
2018/05/28	18	10.65	0	0.00	10.65	18	2,951	0.61%
2018/05/25	5	10.80	0	0.00	10.80	5	2,936	0.17%
2018/05/24	9	10.94	0	0.00	10.90	9	2,958	0.30%
2018/05/21	0	0.00	5	11.50	11.30	-5	2,920	-0.17%
2018/05/18	15	10.98	25	11.05	11.20	-10	2,825	-0.35%
2018/05/17	0	0.00	2	10.65	10.60	-2	2,590	-0.08%
2018/05/16	0	0.00	14	10.43	10.60	-14	2,593	-0.54%
2018/05/15	5	10.30	6	10.30	10.30	-1	2,604	-0.04%
2018/05/14	5	10.30	0	0.00	10.35	5	2,807	0.18%
2018/05/11	6	10.45	0	0.00	10.45	6	2,875	0.21%
2018/05/09	2	10.45	2	10.45	10.40	0	2,936	0.00%
2018/05/04	0	0.00	1	10.25	10.20	-1	3,056	-0.03%
2018/05/03	4	10.30	0	0.00	10.30	4	3,094	0.13%
2018/04/30	0	0.00	3	10.42	10.45	-3	3,137	-0.10%
2018/04/25	7	10.07	0	0.00	10.15	7	3,354	0.21%
2018/04/20	0	0.00	1	10.65	10.65	-1	3,789	-0.03%
2018/04/19	2	10.40	10	10.55	10.55	-8	4,136	-0.19%
2018/04/18	0	0.00	5	10.40	10.35	-5	4,234	-0.12%
2018/04/12	1	10.50	0	0.00	10.45	1	4,922	0.02%
2018/04/11	2	10.55	0	0.00	10.55	2	4,978	0.04%
2018/04/09	2	10.90	0	0.00	10.75	2	5,180	0.04%
2018/04/03	10	10.80	1	10.75	10.85	9	5,267	0.17%
2018/04/02	0	0.00	3	10.90	10.95	-3	5,425	-0.06%
2018/03/30	0	0.00	3	10.60	10.50	-3	5,998	-0.05%
2018/03/29	1	10.50	0	0.00	10.70	1	6,036	0.02%
2018/03/28	0	0.00	1	10.35	10.50	-1	6,048	-0.02%
2018/03/27	2	10.40	1	10.35	10.40	1	6,380	0.02%
2018/03/23	2	10.13	3	10.13	10.10	-1	6,886	-0.01%
2018/03/22	4	10.49	1	10.40	10.40	3	6,942	0.04%
2018/03/20	5	10.48	10	10.55	10.40	-5	6,987	-0.07%
2018/03/19	10	10.70	0	0.00	10.65	10	6,931	0.14%
2018/03/16	3	10.75	0	0.00	10.75	3	7,173	0.04%
2018/03/14	2	11.00	1	11.05	11.10	1	7,333	0.01%
2018/03/05	1	10.75	0	0.00	10.65	1	8,007	0.01%
2018/03/02	4	10.83	2	10.80	10.80	2	8,077	0.02%
2018/03/01	0	0.00	1	11.05	11.00	-1	8,188	-0.01%
2018/02/26	2	11.30	2	11.35	11.15	0	8,352	0.00%
2018/02/23	0	0.00	10	11.04	11.00	-10	8,566	-0.12%
2018/02/21	3	10.72	15	10.66	10.70	-12	10,603	-0.11%
2018/02/12	10	10.35	1	10.40	10.50	9	10,776	0.08%
2018/02/09	1	9.94	0	0.00	10.25	1	10,827	0.01%
2018/02/08	1	10.50	2	10.33	10.40	-1	11,038	-0.01%
2018/02/07	2	10.50	1	10.65	10.45	1	11,106	0.01%
2018/02/06	6	10.27	2	10.35	10.20	4	11,117	0.04%
2018/02/05	8	11.00	0	0.00	11.15	8	11,057	0.07%
2018/02/02	1	11.65	0	0.00	11.60	1	11,319	0.01%
2018/02/01	5	11.70	0	0.00	11.65	5	11,390	0.04%
2018/01/31	10	11.85	0	0.00	11.85	10	11,426	0.09%
2018/01/30	0	0.00	1	12.00	11.95	-1	11,645	-0.01%
2018/01/29	2	12.00	1	12.10	11.95	1	11,710	0.01%
2018/01/26	5	12.23	10	12.20	12.20	-5	11,831	-0.04%
2018/01/25	5	12.10	0	0.00	12.10	5	11,917	0.04%
2018/01/24	5	12.10	0	0.00	12.15	5	12,042	0.04%
2018/01/23	1	12.05	0	0.00	12.00	1	12,141	0.01%
2018/01/22	3	12.03	10	11.85	12.05	-7	12,287	-0.06%
2018/01/19	10	12.20	0	0.00	12.05	10	12,365	0.08%
2018/01/18	5	12.35	0	0.00	12.30	5	12,414	0.04%
2018/01/17	6	12.41	2	12.40	12.40	4	12,254	0.03%
2018/01/16	3	12.52	1	12.50	12.50	2	12,581	0.02%
2018/01/15	2	13.05	5	12.90	12.65	-3	12,697	-0.02%
2018/01/12	0	0.00	3	12.73	12.80	-3	12,591	-0.02%
2018/01/11	2	12.80	9	12.82	12.75	-7	13,012	-0.05%
2018/01/10	3	12.72	1	12.60	12.70	2	14,556	0.01%
2018/01/09	3	12.52	0	0.00	12.50	3	14,589	0.02%
2018/01/08	0	0.00	10	12.45	12.45	-10	14,885	-0.07%
2018/01/05	2	12.40	0	0.00	12.45	2	15,555	0.01%
2018/01/03	11	12.56	4	12.51	12.45	7	17,016	0.04%
2018/01/02	7	12.66	1	12.60	12.70	6	17,904	0.03%