集盛 (1455)-中國信託-高雄券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.20
漲跌
▼0.25
漲幅
-1.73%
成交量
1,918張
產業
上市紡織類股▼0.48%
413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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	10	14.20	0	0.00	14.20	10	5,112	0.20%
2024/05/02	31	14.44	20	14.40	14.45	11	5,083	0.22%
2024/04/29	10	15.50	6	15.20	15.30	4	4,954	0.08%
2024/04/26	0	0.00	2	14.95	15.05	-2	4,841	-0.04%
2024/04/24	2	14.70	0	0.00	14.65	2	4,697	0.04%
2024/04/23	10	14.27	21	14.41	14.45	-11	4,565	-0.24%
2024/04/22	41	13.82	81	13.54	13.80	-40	4,457	-0.90%
2024/04/19	11	12.70	0	0.00	12.90	11	4,316	0.25%
2024/04/16	11	12.57	0	0.00	12.60	11	4,228	0.26%
2024/04/15	10.5	12.88	0	0.00	12.80	10.5	4,192	0.25%
2024/04/12	17	13.35	0	0.00	13.30	17	4,120	0.41%
2024/04/11	5	13.75	0	0.00	13.75	5	4,060	0.12%
2024/04/10	2	14.30	1	14.20	14.25	1	3,979	0.03%
2024/04/09	0	0.00	1	14.60	14.60	-1	3,936	-0.03%
2024/04/02	3	15.02	0	0.00	14.85	3	3,848	0.08%
2024/03/28	10	14.80	0	0.00	14.80	10	3,584	0.28%
2024/03/27	1	14.70	0	0.00	14.95	1	3,542	0.03%
2024/03/26	1	15.20	3	14.38	14.40	-2	3,463	-0.06%
2024/03/19	0	0.00	1	14.30	14.35	-1	3,144	-0.03%
2024/03/18	0	0.00	2	14.40	14.30	-2	3,111	-0.06%
2024/03/15	0	0.00	4	15.00	14.55	-4	3,077	-0.13%
2024/03/14	11	14.90	1.2	15.04	15.20	9.8	2,945	0.33%
2024/03/13	0	0.00	1	14.40	14.50	-1	2,695	-0.04%
2024/03/12	2	14.58	6	14.86	14.55	-4	2,591	-0.15%
2024/03/11	1	14.00	100	13.98	13.90	-99	2,221	-4.46%
2024/03/08	1	13.25	3	13.15	13.50	-2	2,140	-0.09%
2024/03/07	15	13.58	15	13.26	13.20	0	2,068	0.00%
2024/03/06	10	13.30	15	13.17	13.55	-5	1,986	-0.25%
2024/03/05	10	13.00	38	12.65	12.95	-28	1,857	-1.51%
2024/03/04	7	12.44	0	0.00	12.30	7	1,639	0.43%
2024/02/29	1	12.70	0	0.00	12.60	1	1,598	0.06%
2024/02/27	6	12.57	0	0.00	12.60	6	1,559	0.38%
2024/02/26	5	12.30	0	0.00	12.40	5	1,523	0.33%
2024/02/23	0	0.00	3	12.15	12.15	-3	1,480	-0.20%
2024/02/22	10	12.46	8	12.28	12.35	2	1,448	0.14%
2024/02/21	11	12.23	12.5	12.32	12.45	-1.5	1,363	-0.11%
2024/02/20	18	11.84	1	12.30	11.60	17	1,187	1.43%
2024/02/19	12	11.03	33	11.14	11.55	-21	965	-2.17%
2024/02/16	0	0.00	6	10.30	10.50	-6	876	-0.68%
2024/02/15	5	10.15	5	10.20	10.15	0	883	0.00%
2024/02/05	5	10.05	5	10.10	10.15	0	899	0.00%
2024/02/02	25	10.06	25	10.11	10.10	0	933	0.00%
2024/02/01	25	10.06	25	10.12	10.10	0	942	0.00%
2024/01/31	21	10.10	15	10.13	10.10	6	946	0.63%
2024/01/29	5	10.25	5	10.30	10.30	0	991	0.00%
2024/01/25	1	10.45	0	0.00	10.40	1	999	0.10%
2024/01/24	5	10.35	5	10.40	10.45	0	1,000	0.00%
2024/01/23	1	10.20	1	10.30	10.30	0	994	0.00%
2024/01/22	0	0.00	1	10.25	10.20	-1	997	-0.10%
2024/01/19	16	10.23	15	10.28	10.25	1	997	0.10%
2024/01/17	5	10.10	5	10.15	10.15	0	1,002	0.00%
2024/01/16	6	10.29	5	10.20	10.20	1	985	0.10%
2024/01/15	5	10.50	5	10.55	10.55	0	974	0.00%
2024/01/12	1	10.55	0	0.00	10.50	1	979	0.10%
2024/01/10	20	10.78	20	10.58	10.55	0	1,018	0.00%
2024/01/09	25	10.93	7	10.91	10.90	18	999	1.80%
2024/01/08	5	11.05	10	11.05	11.05	-5	989	-0.51%
2024/01/05	11	10.93	5	11.00	10.90	6	980	0.61%
2024/01/03	9	10.78	9	10.83	10.85	0	977	0.00%
2023/12/28	5	10.90	5	10.95	10.95	0	960	0.00%
2023/12/27	5	11.05	0	0.00	11.05	5	948	0.53%
2023/12/25	0	0.00	5	11.15	11.15	-5	935	-0.53%
2023/12/21	3	11.58	0	0.00	11.45	3	914	0.33%
2023/12/15	0	0.00	3	11.10	11.50	-3	855	-0.35%
2023/12/08	0	0.00	1	11.40	11.45	-1	781	-0.13%
2023/12/07	0	0.00	2	11.55	11.45	-2	769	-0.26%
2023/12/06	4	11.58	0	0.00	11.70	4	713	0.56%
2023/11/28	5	11.05	8	11.08	11.10	-3	640	-0.47%
2023/11/27	5	11.20	5	11.20	11.15	0	632	0.00%
2023/11/14	0	0.00	3	10.55	10.55	-3	537	-0.56%
2023/11/10	2	10.85	2	10.75	10.75	0	512	0.00%
2023/11/07	0	0.00	10	10.35	10.40	-10	457	-2.19%
2023/11/06	2	10.35	0	0.00	10.40	2	447	0.45%
2023/10/19	0	0.00	70	10.00	9.96	-70	408	-17.14%
2023/09/13	3	9.82	0	0.00	9.81	3	427	0.70%
2023/08/24	5	9.36	0	0.00	9.37	5	463	1.08%
2023/08/14	5	9.65	0	0.00	9.66	5	539	0.93%
2023/08/10	4	9.79	0	0.00	9.80	4	541	0.74%
2023/08/07	4	9.86	0	0.00	9.84	4	542	0.74%
2023/08/01	1	9.96	2	9.96	9.96	-1	533	-0.19%
2023/07/31	3	9.93	0	0.00	9.95	3	531	0.56%
2023/07/24	6	9.84	0	0.00	9.86	6	527	1.14%
2023/07/19	5	9.90	0	0.00	9.90	5	532	0.94%
2023/07/18	4	10.00	0	0.00	10.00	4	531	0.75%
2023/07/14	5	10.06	0	0.00	10.10	5	531	0.94%
2023/07/13	2	10.10	0	0.00	10.10	2	530	0.38%
2023/07/12	4	10.18	0	0.00	10.25	4	531	0.75%
2023/07/07	0	0.00	1	10.35	10.30	-1	537	-0.19%
2023/06/20	1	10.35	0	0.00	10.35	1	549	0.18%
2023/05/29	60	10.50	0	0.00	10.55	60	630	9.52%
2023/05/24	10	10.65	0	0.00	10.80	10	630	1.58%
2023/05/17	0	0.00	5	10.40	10.40	-5	570	-0.88%
2023/05/16	1	10.20	0	0.00	10.20	1	568	0.18%
2023/05/10	1	10.20	1	10.30	10.25	0	571	0.00%
2023/05/09	1	10.35	0	0.00	10.30	1	570	0.18%
2023/05/04	5	10.40	0	0.00	10.35	5	583	0.86%
2023/05/03	1	10.30	1	10.35	10.35	0	591	0.00%
2023/04/25	2	10.35	3	10.35	10.35	-1	602	-0.17%
2023/04/21	2	10.53	10	10.50	10.45	-8	593	-1.35%
2023/04/20	0	0.00	1	10.70	10.65	-1	580	-0.17%
2023/04/19	10	10.75	0	0.00	10.80	10	582	1.72%
2023/04/18	1	10.90	1	10.85	10.80	0	578	0.00%
2023/04/14	0	0.00	2	10.75	10.70	-2	574	-0.35%
2023/04/13	2	10.75	0	0.00	10.70	2	578	0.35%
2023/04/07	0	0.00	16	10.62	10.70	-16	571	-2.80%
2023/03/21	0	0.00	3	10.70	10.65	-3	561	-0.53%
2023/03/20	0	0.00	1	10.70	10.70	-1	564	-0.18%
2023/03/17	0	0.00	1	10.65	10.65	-1	567	-0.18%
2023/03/16	1	10.65	0	0.00	10.55	1	564	0.18%
2023/03/13	2	10.95	3	10.95	10.95	-1	571	-0.17%
2023/03/03	1	11.00	0	0.00	11.00	1	607	0.16%
2023/02/17	0	0.00	2	10.90	10.90	-2	607	-0.33%
2023/02/16	2	10.90	0	0.00	10.85	2	618	0.32%
2023/02/13	0	0.00	1	10.80	10.80	-1	636	-0.16%
2023/02/08	0	0.00	4	10.90	10.85	-4	659	-0.61%
2023/02/03	4	10.80	0	0.00	10.80	4	668	0.60%
2023/02/01	0	0.00	4	10.95	10.85	-4	660	-0.61%
2023/01/05	0	0.00	1	10.60	10.50	-1	690	-0.14%
2023/01/04	1	10.50	0	0.00	10.50	1	685	0.15%
2022/12/19	3	10.20	0	0.00	10.25	3	827	0.36%
2022/12/13	0	0.00	1	10.55	10.40	-1	849	-0.12%
2022/12/12	0.2	10.60	0	0.00	10.40	0.2	851	0.02%
2022/12/09	0	0.00	1	10.60	10.55	-1	848	-0.12%
2022/12/08	0	0.00	2.3	10.64	10.65	-2.3	846	-0.27%
2022/12/07	1	10.55	0	0.00	10.50	1	840	0.12%
2022/12/06	1	10.70	0	0.00	10.70	1	836	0.12%
2022/12/05	0	0.00	2	10.80	10.80	-2	834	-0.24%
2022/12/01	0	0.00	1	10.85	10.95	-1	834	-0.12%
2022/11/30	0	0.00	3	11.00	10.85	-3	820	-0.37%
2022/11/21	1	10.45	0	0.00	10.40	1	782	0.13%
2022/11/14	0	0.00	6	10.30	10.40	-6	891	-0.67%
2022/11/11	0	0.00	1	10.35	10.20	-1	887	-0.11%
2022/11/04	6	10.00	0	0.00	10.25	6	949	0.63%
2022/10/31	0	0.00	1	9.73	9.61	-1	1,067	-0.09%
2022/10/27	0	0.00	1	9.63	9.68	-1	1,106	-0.09%
2022/10/25	0	0.00	1	9.48	9.51	-1	1,115	-0.09%
2022/10/20	0.2	9.48	0	0.00	9.52	0.2	1,129	0.02%
2022/10/14	0.1	9.53	8	9.33	9.52	-7.9	1,127	-0.70%
2022/10/13	2	9.11	0	0.00	9.08	2	1,119	0.18%
2022/10/05	0	0.00	2	9.68	9.80	-2	1,107	-0.18%
2022/10/03	1	9.27	0	0.00	9.43	1	1,118	0.09%
2022/09/30	0	0.00	7	9.17	9.36	-7	1,132	-0.62%
2022/09/27	1	9.72	0	0.00	9.77	1	1,092	0.09%
2022/09/26	4	10.18	0	0.00	9.87	4	1,096	0.36%
2022/09/14	0	0.00	1	10.45	10.50	-1	1,157	-0.09%
2022/09/13	1	10.60	1	10.55	10.55	0	1,180	0.00%
2022/09/07	1	10.25	0	0.00	10.20	1	1,231	0.08%
2022/09/02	0	0.00	2	10.70	10.60	-2	1,275	-0.16%
2022/09/01	1	10.75	0	0.00	10.70	1	1,279	0.08%
2022/08/31	4	10.79	0	0.00	10.85	4	1,292	0.31%
2022/08/29	2	10.75	0	0.00	10.75	2	1,284	0.16%
2022/08/25	1	11.00	5	11.00	11.00	-4	1,269	-0.32%
2022/08/24	5	11.25	3	11.43	11.00	2	1,261	0.16%
2022/08/19	0	0.00	0.5	10.85	10.95	-0.5	1,169	-0.04%
2022/08/09	1	10.35	0	0.00	10.30	1	1,085	0.09%
2022/08/04	3	11.05	0	0.00	10.90	3	1,003	0.30%
2022/08/03	2	11.25	0	0.00	11.25	2	983	0.20%
2022/08/02	0	0.00	2	11.20	11.20	-2	1,001	-0.20%
2022/07/25	1	11.55	0	0.00	11.60	1	1,072	0.09%
2022/07/21	1	11.35	1	11.45	11.45	0	1,109	0.00%
2022/07/14	2	11.23	1	11.30	11.30	1	1,242	0.08%
2022/07/08	0	0.00	1	11.30	11.20	-1	1,342	-0.07%
2022/07/06	3	11.05	0	0.00	10.90	3	1,455	0.21%
2022/07/05	0	0.00	4.1	11.20	11.40	-4.1	1,553	-0.26%
2022/07/04	0	0.00	1	11.05	11.10	-1	1,610	-0.06%
2022/07/01	2	10.90	0	0.00	10.65	2	1,643	0.12%
2022/06/30	0	0.00	35	11.37	11.25	-35	1,660	-2.11%
2022/06/28	5	11.90	0	0.00	11.95	5	1,690	0.30%
2022/06/27	5	11.90	2	12.00	12.00	3	1,768	0.17%
2022/06/24	0	0.00	1	11.50	11.70	-1	1,788	-0.06%
2022/06/23	2	11.30	1	11.45	11.20	1	1,792	0.06%
2022/06/21	0	0.00	11	11.73	11.90	-11	1,852	-0.59%
2022/06/20	8	11.60	2	11.70	11.25	6	1,865	0.32%
2022/06/17	1	12.00	1	12.05	12.10	0	1,859	0.00%
2022/06/16	2	12.38	15	12.65	12.20	-13	1,887	-0.69%
2022/06/15	1	12.55	1	12.65	12.60	0	1,925	0.00%
2022/06/14	1	12.50	0	0.00	12.50	1	1,970	0.05%
2022/06/08	0	0.00	1	13.45	13.45	-1	2,010	-0.05%
2022/05/31	0	0.00	1	13.55	13.50	-1	2,181	-0.05%
2022/05/24	0	0.00	5	13.25	13.35	-5	2,278	-0.22%
2022/05/23	6	13.50	3	13.48	13.45	3	2,278	0.13%
2022/05/20	0	0.00	4	13.34	13.25	-4	2,297	-0.17%
2022/05/18	0	0.00	2	13.25	13.30	-2	2,345	-0.09%
2022/05/16	1	13.10	0	0.00	13.00	1	2,393	0.04%
2022/05/12	4	12.70	0	0.00	12.50	4	2,426	0.16%
2022/05/10	2	12.60	0	0.00	12.75	2	2,440	0.08%
2022/05/09	4	12.88	0	0.00	12.80	4	2,440	0.16%
2022/05/03	1	13.85	0	0.00	13.85	1	2,540	0.04%
2022/04/29	1	14.10	1	14.30	14.00	0	2,566	0.00%
2022/04/27	2	13.98	3	13.85	13.90	-1	2,571	-0.04%
2022/04/26	1	14.55	0	0.00	14.50	1	2,545	0.04%
2022/04/25	5	14.76	0	0.00	14.45	5	2,546	0.20%
2022/04/22	1	15.15	0	0.00	15.15	1	2,496	0.04%
2022/04/21	0	0.00	1	15.35	15.35	-1	2,509	-0.04%
2022/04/20	4	15.36	0	0.00	15.25	4	2,520	0.16%
2022/04/18	2	15.23	0	0.00	15.20	2	2,572	0.08%
2022/04/15	2	15.38	0	0.00	15.35	2	2,562	0.08%
2022/04/14	3	15.50	3	15.55	15.50	0	2,566	0.00%
2022/04/13	3	15.75	6.2	15.82	15.75	-3.2	2,565	-0.12%
2022/04/12	1	16.20	2	16.05	15.95	-1	2,529	-0.04%
2022/04/11	6	16.48	12	16.50	16.40	-6	2,489	-0.24%
2022/04/08	8.6	17.15	1	16.85	17.20	7.6	2,406	0.32%
2022/04/07	7	16.83	69	16.88	16.60	-62	2,357	-2.63%
2022/04/06	0	0.00	3	17.17	17.20	-3	2,321	-0.13%
2022/04/01	2.7	17.06	1	17.05	17.05	1.7	2,318	0.07%
2022/03/31	1.8	17.02	4	17.11	17.10	-2.2	2,331	-0.09%
2022/03/30	24.1	17.00	25	17.03	17.10	-0.9	2,319	-0.04%
2022/03/28	3	16.58	5	16.62	16.65	-2	2,270	-0.09%
2022/03/25	7	16.76	83	16.71	16.75	-76	2,273	-3.34%
2022/03/24	1	16.70	2	16.55	16.65	-1	2,283	-0.04%
2022/03/23	0	0.00	8	16.58	16.60	-8	2,557	-0.31%
2022/03/22	14	16.45	0	0.00	16.40	14	2,575	0.54%
2022/03/21	49	16.31	0	0.00	16.40	49	2,573	1.90%
2022/03/18	10	16.28	13	16.33	16.25	-3	2,592	-0.12%
2022/03/17	5	16.10	1	15.95	16.05	4	2,577	0.16%
2022/03/16	10	15.78	2	15.88	15.70	8	2,557	0.31%
2022/03/15	0	0.00	16	15.56	15.60	-16	2,648	-0.60%
2022/03/14	5	15.60	80	15.60	15.60	-75	2,687	-2.79%
2022/03/10	1	15.60	50	15.65	15.60	-49	2,745	-1.78%
2022/03/09	1	15.80	7	15.44	15.75	-6	2,955	-0.20%
2022/03/08	6	15.26	7	15.20	15.15	-1	2,935	-0.03%
2022/03/07	1	15.40	0	0.00	15.40	1	2,922	0.03%
2022/03/04	0	0.00	1	15.90	15.80	-1	2,942	-0.03%
2022/03/01	0	0.00	1	15.75	15.70	-1	3,086	-0.03%
2022/02/25	3	15.47	0	0.00	15.35	3	3,113	0.10%
2022/02/24	2	15.48	0	0.00	15.40	2	3,137	0.06%
2022/02/22	52	16.12	2	16.10	15.95	50	3,209	1.56%
2022/02/21	12	16.05	1	16.15	16.25	11	3,218	0.34%
2022/02/18	31	15.95	0	0.00	16.10	31	3,242	0.96%
2022/02/17	0	0.00	1	16.25	15.95	-1	3,298	-0.03%
2022/02/15	3	15.95	0	0.00	15.90	3	3,356	0.09%
2022/02/14	0	0.00	1	16.15	16.15	-1	3,413	-0.03%
2022/02/08	0	0.00	1	16.10	16.15	-1	4,103	-0.02%
2022/02/07	0	0.00	2	15.90	15.90	-2	4,171	-0.05%
2022/01/26	6	15.08	3	15.00	15.00	3	4,266	0.07%
2022/01/25	1	15.00	0	0.00	14.95	1	4,352	0.02%
2022/01/24	6	15.00	1	15.10	15.15	5	4,387	0.11%
2022/01/21	4	15.44	0	0.00	15.40	4	4,416	0.09%
2022/01/20	2	15.65	0	0.00	15.60	2	4,460	0.04%
2022/01/19	1	15.50	0	0.00	15.50	1	4,516	0.02%
2022/01/17	0	0.00	10	15.40	15.45	-10	4,675	-0.21%
2022/01/14	6	15.28	0	0.00	15.30	6	4,766	0.13%
2022/01/13	2	15.65	8	15.70	15.60	-6	4,833	-0.12%
2022/01/12	9	15.43	1	15.75	15.40	8	4,948	0.16%
2022/01/11	5	15.68	0	0.00	15.70	5	5,288	0.09%
2022/01/07	1	15.80	3	15.90	15.85	-2	5,589	-0.04%
2022/01/06	7	15.92	0	0.00	15.95	7	5,624	0.12%
2022/01/05	1	16.30	0	0.00	16.10	1	5,665	0.02%
2022/01/04	3	16.25	6	16.21	16.30	-3	5,769	-0.05%
2022/01/03	0	0.00	1	16.30	16.35	-1	5,878	-0.02%
2021/12/30	0	0.00	2	16.45	16.45	-2	6,055	-0.03%
2021/12/29	1	16.45	2	16.45	16.55	-1	6,566	-0.02%
2021/12/28	1	16.40	2	16.50	16.40	-1	6,865	-0.01%
2021/12/27	2	16.55	4	16.60	16.55	-2	7,447	-0.03%
2021/12/24	1	16.45	0	0.00	16.50	1	8,303	0.01%
2021/12/23	1	16.45	0	0.00	16.50	1	9,207	0.01%
2021/12/21	5	16.65	0	0.00	16.80	5	10,623	0.05%
2021/12/20	3	16.55	0	0.00	16.55	3	10,759	0.03%
2021/12/17	5	17.22	10	17.18	16.80	-5	10,748	-0.05%
2021/12/14	4	16.50	2	16.50	16.50	2	10,534	0.02%
2021/12/09	0	0.00	2	17.08	16.90	-2	10,535	-0.02%
2021/12/08	4	17.05	1	16.90	16.70	3	10,463	0.03%
2021/12/07	0	0.00	2	16.98	16.90	-2	10,429	-0.02%
2021/12/06	2	16.85	0	0.00	16.85	2	10,412	0.02%
2021/12/03	1	16.90	8	16.66	16.90	-7	10,387	-0.07%
2021/12/02	4	16.00	0	0.00	16.10	4	10,202	0.04%
2021/12/01	1	16.10	0	0.00	16.15	1	10,232	0.01%
2021/11/30	3	16.10	11	16.05	16.10	-8	10,289	-0.08%
2021/11/29	6	15.52	81.3	15.78	15.60	-75.3	10,430	-0.72%
2021/11/26	20	16.25	4	16.20	16.10	16	10,409	0.15%
2021/11/25	1	16.70	0	0.00	16.60	1	10,419	0.01%
2021/11/24	0	0.00	10	16.50	16.60	-10	10,420	-0.10%
2021/11/23	10	16.50	0	0.00	16.30	10	10,418	0.10%
2021/11/22	0	0.00	12	16.52	16.40	-12	10,428	-0.12%
2021/11/19	7	16.52	5	16.40	16.40	2	10,482	0.02%
2021/11/18	0	0.00	12	16.61	16.65	-12	10,467	-0.11%
2021/11/17	4	16.65	0	0.00	16.60	4	10,541	0.04%
2021/11/16	9	16.76	25	16.80	16.70	-16	10,572	-0.15%
2021/11/15	13	16.86	9	16.91	16.90	4	10,626	0.04%
2021/11/12	1	17.00	11	17.00	16.95	-10	10,747	-0.09%
2021/11/11	21	17.11	15	17.08	17.05	6	10,836	0.06%
2021/11/10	61	17.70	42	17.42	17.20	19	10,969	0.17%
2021/11/09	7	16.94	19	16.98	16.90	-12	10,689	-0.11%
2021/11/08	5	17.01	9	16.97	17.00	-4	10,649	-0.04%
2021/11/05	1	17.35	1	17.60	17.65	0	10,570	0.00%
2021/11/04	118	17.64	3	17.70	17.40	115	10,622	1.08%	大買/鉅額交易
2021/11/03	13	17.36	10	17.70	17.65	3	10,856	0.03%
2021/11/02	3	17.55	1	17.15	17.15	2	11,142	0.02%
2021/11/01	0	0.00	19	17.10	17.10	-19	11,155	-0.17%
2021/10/29	1	17.10	10	17.10	17.10	-9	11,217	-0.08%
2021/10/28	0	0.00	10	17.20	17.30	-10	11,205	-0.09%
2021/10/27	0	0.00	0.2	17.05	17.05	-0.2	11,259	0.00%
2021/10/26	2	17.30	5	17.10	17.05	-3	11,310	-0.03%
2021/10/25	2	17.40	10	17.57	17.40	-8	11,401	-0.07%
2021/10/20	3	18.15	3	17.85	18.00	0	11,620	0.00%
2021/10/19	15	17.99	14	18.21	18.05	1	11,855	0.01%
2021/10/18	10	17.90	11	18.31	18.40	-1	11,592	-0.01%
2021/10/15	11	17.06	5	17.05	16.95	6	11,483	0.05%
2021/10/14	0	0.00	35	17.00	16.90	-35	11,567	-0.30%
2021/10/13	10	17.01	0	0.00	16.90	10	11,659	0.09%
2021/10/12	8	17.57	25	17.58	17.40	-17	11,702	-0.15%
2021/10/08	0	0.00	2	18.05	18.15	-2	11,723	-0.02%
2021/10/07	2	18.20	1	18.35	18.20	1	11,892	0.01%
2021/10/06	107.2	18.32	14	18.17	18.00	93.2	12,221	0.76%	大買/
2021/10/05	14	17.39	2	16.70	17.95	12	11,997	0.10%
2021/10/04	25	18.49	173	19.38	17.70	-148	12,100	-1.22%	大賣/鉅額交易
2021/10/01	219	20.60	77	20.29	19.65	142	11,568	1.23%	大買/鉅額交易
2021/09/30	15	21.01	58	21.20	21.35	-43	10,772	-0.40%
2021/09/29	31	19.60	10	19.50	19.45	21	9,897	0.21%
2021/09/28	209	19.68	104	19.54	19.40	105	9,502	1.10%	大買/大賣/鉅額交易
2021/09/27	36	18.34	4	18.29	18.75	32	8,503	0.38%
2021/09/22	11	17.60	0	0.00	17.40	11	8,471	0.13%
2021/09/17	5	18.40	0	0.00	18.30	5	8,552	0.06%
2021/09/16	1	18.70	2	18.60	18.55	-1	8,607	-0.01%
2021/09/15	0	0.00	6	18.81	18.85	-6	9,022	-0.07%
2021/09/14	4.2	18.95	4	18.88	18.60	0.2	9,374	0.00%
2021/09/13	3	18.90	27	18.96	19.20	-24	9,851	-0.24%
2021/09/10	0	0.00	2	18.65	18.70	-2	11,115	-0.02%
2021/09/08	1	18.45	8	18.40	18.10	-7	11,584	-0.06%
2021/09/07	0	0.00	2	18.80	18.45	-2	11,740	-0.02%
2021/09/06	9	18.52	2	18.45	18.40	7	11,836	0.06%
2021/09/03	0	0.00	1	19.10	19.20	-1	11,964	-0.01%
2021/09/02	8	18.79	0	0.00	18.60	8	12,175	0.07%
2021/09/01	3.1	19.95	5	20.10	19.95	-1.9	12,163	-0.02%
2021/08/31	0	0.00	1	19.80	20.20	-1	12,314	-0.01%
2021/08/30	3	20.20	6	19.97	19.90	-3	12,535	-0.02%
2021/08/27	0	0.00	28	20.00	19.90	-28	13,383	-0.21%
2021/08/26	0	0.00	3	19.83	19.70	-3	15,401	-0.02%
2021/08/25	1	19.85	2	19.65	19.80	-1	16,491	-0.01%
2021/08/24	4	19.26	1	19.35	19.25	3	17,469	0.02%
2021/08/23	0	0.00	7	19.46	19.55	-7	18,596	-0.04%
2021/08/20	0.1	18.80	11	18.78	18.90	-11	20,166	-0.05%
2021/08/19	12	19.10	2	18.55	18.50	10	21,879	0.05%
2021/08/18	17	18.61	40	18.62	19.25	-23	25,250	-0.09%
2021/08/17	8	18.59	2	18.40	18.40	6	28,626	0.02%
2021/08/16	21	18.88	17	18.52	19.45	4	30,071	0.01%
2021/08/13	1	19.65	1	19.85	19.50	0	33,128	0.00%
2021/08/12	2	19.60	74	19.46	19.60	-72	34,806	-0.21%
2021/08/11	22	19.75	17	19.46	19.50	5	35,695	0.01%
2021/08/10	20	20.33	5	20.47	20.25	15	37,472	0.04%
2021/08/09	76	20.81	11	20.70	20.60	65	38,180	0.17%
2021/08/06	101	22.17	110	22.43	21.95	-9	39,396	-0.02%	大買/大賣/
2021/08/05	9	21.30	25	21.50	21.45	-16	40,500	-0.04%
2021/08/04	15	21.17	11.2	21.08	21.10	3.8	43,753	0.01%
2021/08/03	5	21.19	0	0.00	21.15	5	44,498	0.01%
2021/08/02	1.1	21.45	6	21.58	21.65	-4.9	45,027	-0.01%
2021/07/30	5	21.19	0	0.00	21.10	5	46,282	0.01%
2021/07/29	29	21.02	28	21.39	21.75	1	47,165	0.00%
2021/07/28	3	20.87	7	20.79	20.80	-4	47,550	-0.01%
2021/07/27	26	20.58	6	20.68	20.25	20	48,011	0.04%
2021/07/26	6	21.20	15	21.18	21.15	-9	48,466	-0.02%
2021/07/23	63.2	21.25	26	21.38	21.65	37.2	48,730	0.08%
2021/07/22	7	20.29	18	20.40	20.05	-11	48,592	-0.02%
2021/07/21	27	20.34	18	20.18	20.00	9	48,682	0.02%
2021/07/20	10	21.00	2	21.10	21.00	8	48,769	0.02%
2021/07/19	9	21.23	30	21.42	21.80	-21	49,002	-0.04%
2021/07/16	4	21.65	20	21.45	21.40	-16	49,333	-0.03%
2021/07/15	26	21.70	4	21.76	22.10	22	49,513	0.04%
2021/07/14	23	20.68	26	20.70	21.20	-3	49,671	-0.01%
2021/07/13	38	21.76	20	21.43	20.90	18	49,786	0.04%
2021/07/12	12	23.09	18	23.44	23.05	-6	49,635	-0.01%
2021/07/09	13	24.10	7	24.20	23.80	6	49,983	0.01%
2021/07/08	11	25.30	2	25.30	25.30	9	49,925	0.02%
2021/07/07	9	24.72	3	24.65	24.60	6	50,603	0.01%
2021/07/06	1	23.70	8	23.84	24.25	-7	51,005	-0.01%
2021/07/05	21	23.30	4	23.40	23.40	17	51,616	0.03%
2021/07/02	11	23.58	1	24.35	23.60	10	52,722	0.02%
2021/07/01	44	24.08	2	24.40	23.50	42	53,157	0.08%
2021/06/30	6	23.58	24	23.06	23.90	-18	53,339	-0.03%
2021/06/29	5	23.16	13	22.80	22.55	-8	53,304	-0.02%
2021/06/28	15	23.54	51	23.46	23.35	-36	53,317	-0.07%
2021/06/25	1	24.85	12	24.64	24.45	-11	53,263	-0.02%
2021/06/24	18	24.62	98	24.91	24.55	-80	53,333	-0.15%
2021/06/23	23	24.32	27	24.54	24.30	-4	53,378	-0.01%
2021/06/22	14	25.28	44	25.38	24.95	-30	53,081	-0.06%
2021/06/21	91	25.74	80	25.85	24.70	11	52,624	0.02%
2021/06/18	22	26.13	10	25.97	26.40	12	51,434	0.02%
2021/06/17	8	25.29	13	24.97	26.00	-5	51,352	-0.01%
2021/06/16	29.5	26.11	15	25.87	25.80	14.5	51,119	0.03%
2021/06/15	7	25.46	8	25.69	25.80	-1	51,074	0.00%
2021/06/11	4	25.00	38	24.85	25.00	-34	51,030	-0.07%
2021/06/09	14	25.26	1	25.00	24.80	13	50,805	0.03%
2021/06/08	10	25.34	4.1	25.60	25.30	5.9	51,007	0.01%
2021/06/07	14	25.36	27	25.60	25.75	-13	51,325	-0.03%
2021/06/04	75	27.42	64	27.74	26.45	11	51,054	0.02%
2021/06/03	134	27.39	314	27.86	28.30	-180	50,181	-0.36%	大買/大賣/鉅額交易
2021/06/02	81	26.36	62	26.11	25.75	19	48,157	0.04%
2021/06/01	32	25.60	97	25.72	26.25	-65	47,028	-0.14%
2021/05/31	108	25.97	200.2	25.95	25.10	-92.2	45,979	-0.20%	大買/大賣/
2021/05/28	102	26.80	69	26.88	26.50	33	44,815	0.07%	大買/
2021/05/27	113.5	26.53	110	26.43	25.90	3.5	43,186	0.01%	大買/大賣/
2021/05/26	176.5	26.15	179	26.27	26.15	-2.5	41,423	-0.01%	大買/大賣/
2021/05/25	301	26.86	250.2	27.12	24.60	50.9	37,974	0.13%	大買/大賣/
2021/05/24	67	24.98	174.1	25.78	26.10	-107.1	34,465	-0.31%	大賣/鉅額交易
2021/05/21	120	22.47	126.5	22.93	23.75	-6.5	32,924	-0.02%	大買/大賣/
2021/05/20	24	21.11	221.1	21.17	21.60	-197.1	29,728	-0.66%	大賣/鉅額交易
2021/05/19	103.1	19.51	109	19.49	19.65	-5.9	28,016	-0.02%	大買/大賣/
2021/05/18	109	19.52	95	19.74	19.90	14	27,084	0.05%	大買/
2021/05/17	103.1	19.33	6	19.29	18.95	97.1	25,228	0.38%	大買/
2021/05/14	96.2	20.95	39	20.84	21.05	57.2	24,418	0.23%
2021/05/13	75	21.34	171.1	19.65	19.15	-96.1	22,869	-0.42%	大賣/
2021/05/12	446.2	23.80	353	23.23	21.05	93.2	21,310	0.44%	大買/大賣/
2021/05/11	166	22.36	38	22.49	22.55	128	17,943	0.71%	大買/鉅額交易
2021/05/10	29	19.69	28	20.29	20.50	1	17,086	0.01%
2021/05/07	292	19.31	169.1	18.58	18.65	122.9	16,535	0.74%	大買/大賣/鉅額交易
2021/05/06	63	17.79	92	18.04	18.80	-29	15,177	-0.19%
2021/05/05	27	17.13	46	17.13	17.10	-19	14,183	-0.13%
2021/05/04	121	17.18	93	16.33	15.95	28	13,621	0.21%	大買/
2021/05/03	62.1	17.63	66	17.97	17.35	-3.9	13,001	-0.03%
2021/04/29	32	17.36	61	17.67	17.20	-29	12,410	-0.23%
2021/04/28	8	17.29	35	17.49	17.50	-27	12,004	-0.22%
2021/04/27	4	17.01	2	17.25	17.10	2	11,810	0.02%
2021/04/26	41	17.20	4	17.43	16.95	37	11,618	0.32%
2021/04/23	19	17.19	245	17.30	17.35	-226	11,390	-1.98%	大賣/鉅額交易
2021/04/22	102	17.26	47	17.50	16.90	55	11,094	0.50%	大買/
2021/04/21	26	17.42	14	17.31	17.25	12	10,639	0.11%
2021/04/20	5	16.89	77	16.88	17.00	-72	10,368	-0.69%
2021/04/19	21	16.95	30	16.85	17.25	-9	10,127	-0.09%
2021/04/16	40	16.69	94	16.52	17.00	-54	9,757	-0.55%
2021/04/15	189	16.36	79	16.87	16.75	110	9,456	1.16%	大買/鉅額交易
2021/04/14	49	15.46	24	15.39	15.50	25	8,856	0.28%
2021/04/13	101	16.24	49	16.19	15.60	52	8,704	0.60%	大買/
2021/04/12	40	15.38	45	15.56	16.05	-5	8,129	-0.06%
2021/04/09	66	14.74	31	14.88	15.05	35	7,772	0.45%
2021/04/08	230	14.38	171	14.48	14.40	59	7,291	0.81%	大買/大賣/
2021/04/07	15	13.26	0	0.00	13.65	15	6,385	0.23%
2021/04/06	36	12.39	30	12.32	12.45	6	6,241	0.10%
2021/04/01	34	11.83	50	11.70	11.75	-16	6,459	-0.25%
2021/03/31	15	11.75	0	0.00	11.80	15	7,505	0.20%
2021/03/30	1	11.80	1	11.85	11.90	0	7,706	0.00%
2021/03/29	1	12.15	10	12.15	12.00	-9	7,653	-0.12%
2021/03/26	286	12.43	36	12.31	12.25	250	7,686	3.25%	大買/鉅額交易
2021/03/25	2	11.95	11	12.04	12.05	-9	7,244	-0.12%
2021/03/24	25	12.00	1	12.00	11.95	24	7,180	0.33%
2021/03/23	32	11.92	4	12.13	11.80	28	7,095	0.39%
2021/03/22	86	11.85	79	11.63	11.95	7	6,986	0.10%
2021/03/19	40	11.80	0	0.00	11.75	40	6,918	0.58%
2021/03/18	93	11.95	0	0.00	11.95	93	6,977	1.33%
2021/03/17	1	11.75	0	0.00	11.85	1	6,928	0.01%
2021/03/16	1	11.80	21	11.56	11.50	-20	6,873	-0.29%
2021/03/15	21	11.87	115	11.75	11.85	-94	6,818	-1.38%	大賣/
2021/03/12	5	11.76	1	11.75	11.90	4	6,653	0.06%
2021/03/11	6	11.25	99	11.13	11.20	-93	6,304	-1.48%
2021/03/10	10	10.35	10	10.55	10.55	0	5,797	0.00%
2021/03/09	0	0.00	2	10.55	10.55	-2	5,790	-0.03%
2021/03/08	3	10.65	1	10.70	10.70	2	5,798	0.03%
2021/03/05	0	0.00	20	10.60	10.60	-20	5,781	-0.35%
2021/03/04	21	10.65	30	10.60	10.70	-9	5,801	-0.16%
2021/03/03	10	10.75	35	10.70	10.65	-25	5,811	-0.43%
2021/03/02	81	11.05	71	10.89	10.60	10	5,793	0.17%
2021/02/26	152	10.75	1	10.55	10.75	151	5,776	2.61%	大買/鉅額交易
2021/02/24	50	10.50	90	10.50	10.35	-40	5,724	-0.70%
2021/02/23	65	10.78	15	10.78	10.75	50	5,686	0.88%
2021/02/22	70	10.68	13	10.61	10.60	57	5,650	1.01%
2021/02/19	11	10.30	0	0.00	10.35	11	5,606	0.20%
2021/02/18	92	9.90	0	0.00	10.10	92	5,622	1.64%
2021/02/17	1	9.42	23	9.49	9.59	-22	5,709	-0.39%
2021/02/03	0	0.00	5	9.07	9.00	-5	5,696	-0.09%
2021/02/02	6	9.02	0	0.00	9.10	6	5,711	0.11%
2021/02/01	25	8.93	6	8.81	8.90	19	5,721	0.33%
2021/01/29	20	9.06	0	0.00	8.87	20	5,712	0.35%
2021/01/28	0	0.00	11	9.07	9.06	-11	5,682	-0.19%
2021/01/27	1	9.25	0	0.00	9.16	1	5,671	0.02%
2021/01/26	0	0.00	5	9.28	9.13	-5	5,666	-0.09%
2021/01/25	1	9.37	0	0.00	9.35	1	5,665	0.02%
2021/01/20	3	9.19	1	9.42	9.20	2	5,581	0.04%
2021/01/15	1	9.38	0	0.00	9.38	1	5,463	0.02%
2021/01/11	0	0.00	5	10.05	10.00	-5	5,274	-0.09%
2021/01/08	0	0.00	4	10.11	10.20	-4	5,250	-0.08%
2021/01/07	10	10.30	0	0.00	10.30	10	5,234	0.19%
2021/01/06	33	10.83	31	11.25	10.30	2	5,186	0.04%
2021/01/05	4	11.33	0	0.00	11.20	4	4,979	0.08%
2021/01/04	0	0.00	31	11.10	11.35	-31	4,786	-0.65%
2020/12/31	22	11.43	4	11.28	11.20	18	4,665	0.39%
2020/12/30	7	11.80	1	11.65	11.50	6	4,481	0.13%
2020/12/29	22	12.05	24	12.14	11.75	-2	4,261	-0.05%
2020/12/28	37	11.93	40	12.08	12.10	-3	3,928	-0.08%
2020/12/25	123	11.77	29	11.95	12.10	94	3,467	2.71%	大買/
2020/12/24	12	10.56	12	10.67	11.00	0	2,367	0.00%
2020/12/23	2	10.05	0	0.00	10.00	2	2,091	0.10%
2020/12/22	5	10.30	5	10.50	9.70	0	2,058	0.00%
2020/12/21	0	0.00	1	9.93	9.89	-1	1,894	-0.05%
2020/12/16	0	0.00	4	9.69	9.60	-4	1,877	-0.21%
2020/12/15	0	0.00	4	9.99	9.61	-4	1,887	-0.21%
2020/12/14	0	0.00	5	10.10	10.05	-5	1,869	-0.27%
2020/12/11	5	10.00	0	0.00	9.51	5	1,800	0.28%
2020/12/10	0	0.00	2	9.50	9.63	-2	1,717	-0.12%
2020/12/09	2	9.35	2	9.40	9.48	0	1,718	0.00%
2020/12/04	12	9.32	0	0.00	9.30	12	2,140	0.56%
2020/12/02	2	9.28	0	0.00	9.29	2	2,204	0.09%
2020/11/26	6	9.27	1	9.26	9.26	5	2,258	0.22%
2020/11/20	0	0.00	1	9.17	9.17	-1	2,333	-0.04%
2020/11/18	1	9.23	0	0.00	9.21	1	2,504	0.04%
2020/11/16	0	0.00	7	9.12	9.10	-7	2,612	-0.27%
2020/11/11	1	8.47	0	0.00	8.49	1	2,623	0.04%
2020/11/10	0	0.00	6	8.29	8.29	-6	2,593	-0.23%
2020/11/09	0	0.00	13	8.10	8.15	-13	2,572	-0.51%
2020/11/06	0	0.00	15	7.87	7.86	-15	2,550	-0.59%
2020/11/02	7	7.81	0	0.00	7.89	7	2,634	0.27%
2020/10/30	7	8.03	0	0.00	8.02	7	2,624	0.27%
2020/10/21	6	8.19	0	0.00	8.28	6	2,637	0.23%
2020/10/20	6	8.23	0	0.00	8.25	6	2,632	0.23%
2020/09/25	0	0.00	12	8.68	8.63	-12	2,533	-0.47%
2020/09/24	0	0.00	52	8.64	8.71	-52	2,506	-2.07%
2020/09/16	0	0.00	1	8.94	8.92	-1	2,396	-0.04%
2020/09/15	0	0.00	1	8.81	8.84	-1	2,616	-0.04%
2020/09/14	3	8.82	0	0.00	8.80	3	2,622	0.11%
2020/09/11	0	0.00	6	9.08	8.87	-6	2,615	-0.23%
2020/09/10	10	9.52	10	9.44	9.50	0	2,591	0.00%
2020/09/08	4	8.94	0	0.00	8.94	4	2,188	0.18%
2020/08/24	51	8.35	0	0.00	8.60	51	1,739	2.93%
2020/08/19	1	8.03	2.5	7.86	7.86	-1.5	1,444	-0.10%
2020/08/18	2	7.47	0	0.00	7.48	2	1,348	0.15%
2020/08/17	0	0.00	14	7.32	7.47	-14	1,332	-1.05%
2020/08/13	7	7.03	0	0.00	7.06	7	1,275	0.55%
2020/08/12	7	7.06	1	7.07	7.09	6	1,281	0.47%
2020/08/11	0	0.00	4	7.18	7.12	-4	1,289	-0.31%
2020/08/10	0	0.00	0.1	7.32	7.20	-0.1	1,295	0.00%
2020/08/07	1	7.36	0	0.00	7.33	1	1,290	0.08%
2020/08/05	0	0.00	3	7.02	7.02	-3	1,231	-0.24%
2020/08/04	0	0.00	2	6.97	7.01	-2	1,242	-0.16%
2020/08/03	2	6.88	0	0.00	6.90	2	1,252	0.16%
2020/07/28	3	6.58	0	0.00	6.57	3	1,310	0.23%
2020/07/24	0	0.00	28	7.00	6.93	-28	1,348	-2.08%
2020/07/23	2	7.01	0	0.00	6.98	2	1,366	0.15%
2020/07/15	0	0.00	4	7.12	7.04	-4	1,591	-0.25%
2020/07/14	4	7.08	0	0.00	7.05	4	1,656	0.24%
2020/07/08	7	7.02	2	7.04	7.03	5	1,798	0.28%
2020/07/03	0	0.00	2	7.01	7.02	-2	1,818	-0.11%
2020/07/01	7	7.06	0	0.00	7.07	7	1,850	0.38%
2020/06/30	7	7.07	0	0.00	7.10	7	1,856	0.38%
2020/06/29	17	7.05	3	7.03	7.06	14	1,887	0.74%
2020/06/24	0	0.00	8	7.24	7.24	-8	1,873	-0.43%
2020/06/23	0	0.00	1	7.52	7.35	-1	1,905	-0.05%
2020/06/22	2	7.89	3	8.05	7.69	-1	1,871	-0.05%
2020/06/19	0	0.00	1	7.38	7.45	-1	1,621	-0.06%
2020/06/18	11	7.74	0	0.00	7.42	11	1,610	0.68%
2020/06/17	1	7.52	48	7.39	7.52	-47	1,581	-2.97%
2020/06/15	7	6.96	0	0.00	6.97	7	1,568	0.45%
2020/06/12	3	6.88	0	0.00	6.96	3	1,586	0.19%
2020/06/11	21	7.09	0	0.00	7.01	21	1,615	1.30%
2020/06/10	7	7.16	2	7.20	7.21	5	1,628	0.31%
2020/06/08	0	0.00	7	7.29	7.33	-7	1,715	-0.41%
2020/05/27	0	0.00	10	7.05	7.05	-10	1,713	-0.58%
2020/05/22	0	0.00	7	7.23	7.19	-7	1,737	-0.40%
2020/05/15	10	6.82	0	0.00	6.85	10	1,697	0.59%
2020/05/06	0	0.00	11	7.16	7.10	-11	1,630	-0.67%
2020/04/30	0	0.00	7	7.71	7.68	-7	1,579	-0.44%
2020/04/29	0	0.00	26	7.72	7.69	-26	1,562	-1.66%
2020/04/24	1	7.90	0	0.00	7.91	1	1,471	0.07%
2020/04/23	0	0.00	4	7.90	7.89	-4	1,449	-0.28%
2020/04/21	2	7.82	0	0.00	7.80	2	1,386	0.14%
2020/04/20	4	7.84	0	0.00	7.78	4	1,339	0.30%
2020/04/07	5	6.25	0	0.00	6.23	5	953	0.52%
2020/04/06	6	6.21	0	0.00	6.22	6	940	0.64%
2020/03/20	0	0.00	2	4.63	4.87	-2	765	-0.26%
2020/03/19	2	4.44	0	0.00	4.44	2	740	0.27%
2020/02/27	7	6.97	0	0.00	6.92	7	475	1.47%
2020/02/26	0	0.00	10	7.05	7.02	-10	456	-2.19%
2020/02/25	7	7.08	0	0.00	7.09	7	448	1.56%
2020/02/21	5	7.29	0	0.00	7.25	5	440	1.14%
2020/02/18	7	7.18	0	0.00	7.20	7	459	1.52%
2020/02/17	7	7.22	0	0.00	7.19	7	468	1.49%
2020/02/14	1	7.32	0	0.00	7.29	1	470	0.21%
2020/01/30	0	0.00	31	7.39	7.35	-31	493	-6.28%
2020/01/10	0	0.00	0.8	7.87	7.87	-0.8	545	-0.15%
2020/01/08	0	0.00	0.1	7.81	7.85	-0.1	549	-0.01%
2020/01/06	0	0.00	0.3	7.89	7.89	-0.3	555	-0.05%
2019/12/31	0	0.00	0.2	8.00	8.00	-0.2	566	-0.03%
2019/12/19	0	0.00	4	8.12	8.13	-4	562	-0.71%
2019/12/18	0	0.00	1	8.14	8.14	-1	571	-0.17%
2019/12/11	0	0.00	3	7.89	7.91	-3	549	-0.55%
2019/12/09	3	7.82	0	0.00	7.85	3	556	0.54%
2019/12/04	1	7.81	0	0.00	7.80	1	568	0.18%
2019/11/20	0	0.00	3	7.84	7.86	-3	577	-0.52%
2019/11/18	2	7.79	0	0.00	7.80	2	576	0.35%
2019/11/15	2	7.79	0	0.00	7.77	2	581	0.34%
2019/11/14	1	7.91	0	0.00	7.91	1	558	0.18%
2019/11/08	0	0.00	1	8.20	8.20	-1	562	-0.18%
2019/10/29	7	8.09	0	0.00	8.12	7	547	1.28%
2019/10/28	2	8.21	2	8.18	8.18	0	537	0.00%
2019/10/18	13	8.33	0	0.00	8.30	13	613	2.12%
2019/10/01	10	8.59	0	0.00	8.60	10	805	1.24%
2019/09/27	6	8.59	0	0.00	8.59	6	819	0.73%
2019/09/06	12	8.55	0	0.00	8.54	12	801	1.50%
2019/08/02	0	0.00	5	8.74	8.76	-5	792	-0.63%
2019/07/30	6	8.73	0	0.00	8.77	6	794	0.76%
2019/07/25	1	8.94	0	0.00	8.94	1	753	0.13%
2019/07/24	1	8.91	0	0.00	8.95	1	751	0.13%
2019/07/23	2	9.03	5	9.09	9.08	-3	735	-0.41%
2019/07/22	12	9.08	0	0.00	9.10	12	731	1.64%
2019/07/17	0	0.00	6	9.22	9.15	-6	683	-0.88%
2019/07/16	0	0.00	8	9.24	9.29	-8	649	-1.23%
2019/07/12	2	8.89	0	0.00	8.84	2	550	0.36%
2019/07/05	0	0.00	2	9.12	9.11	-2	614	-0.33%
2019/07/04	2	9.02	6	9.01	9.05	-4	604	-0.66%
2019/06/10	0	0.00	6	8.88	8.90	-6	763	-0.79%
2019/06/03	0	0.00	6	8.98	9.03	-6	779	-0.77%
2019/05/28	0	0.00	1	8.93	8.91	-1	790	-0.13%
2019/05/27	0	0.00	6	8.88	8.88	-6	806	-0.74%
2019/05/08	0	0.00	2	8.80	8.90	-2	921	-0.22%
2019/05/07	2	8.82	0	0.00	8.81	2	916	0.22%
2019/04/22	0	0.00	2	8.90	8.87	-2	925	-0.22%
2019/04/18	2	8.89	2	8.94	8.89	0	918	0.00%
2019/04/16	15	8.89	0	0.00	8.90	15	905	1.66%
2019/04/11	6	9.05	0	0.00	9.06	6	869	0.69%
2019/04/02	6	9.03	0	0.00	9.05	6	828	0.72%
2019/04/01	6	9.08	0	0.00	9.06	6	817	0.73%
2019/03/29	6	9.13	0	0.00	9.12	6	803	0.75%
2019/03/27	6	9.11	21	9.12	9.16	-15	803	-1.87%
2019/03/18	0	0.00	1	9.33	9.32	-1	769	-0.13%
2019/03/04	0	0.00	4	9.27	9.30	-4	826	-0.48%
2019/02/27	20	9.27	0	0.00	9.24	20	829	2.41%
2019/02/25	0	0.00	6	9.29	9.29	-6	804	-0.75%
2019/02/21	0	0.00	2	9.25	9.18	-2	786	-0.25%
2019/02/20	0	0.00	10	9.25	9.22	-10	782	-1.28%
2019/02/19	10	9.13	0	0.00	9.15	10	774	1.29%
2019/02/14	0	0.00	2	9.16	9.19	-2	743	-0.27%
2019/02/13	2	9.06	6	9.10	9.14	-4	738	-0.54%
2019/01/18	0	0.00	20	9.03	9.05	-20	839	-2.38%
2019/01/07	0	0.00	2	8.79	8.84	-2	949	-0.21%
2019/01/04	2	8.68	0	0.00	8.66	2	968	0.21%
2019/01/02	1	8.85	0	0.00	8.88	1	1,021	0.10%
2018/12/28	0	0.00	5	8.92	8.90	-5	1,032	-0.48%
2018/12/27	6	8.91	1	8.92	8.90	5	1,087	0.46%
2018/12/21	0	0.00	2	8.93	8.97	-2	1,144	-0.17%
2018/12/20	3	8.97	0	0.00	8.99	3	1,180	0.25%
2018/12/19	6	9.02	0	0.00	9.03	6	1,177	0.51%
2018/12/06	6	9.08	0	0.00	9.09	6	1,236	0.49%
2018/12/03	0	0.00	6	9.36	9.36	-6	1,403	-0.43%
2018/11/30	4	9.21	0	0.00	9.26	4	1,401	0.29%
2018/11/28	0	0.00	2	9.17	9.13	-2	1,415	-0.14%
2018/11/26	0	0.00	1	9.09	9.10	-1	1,432	-0.07%
2018/11/23	2	9.11	0	0.00	9.11	2	1,452	0.14%
2018/11/22	6	9.14	0	0.00	9.14	6	1,463	0.41%
2018/11/08	0	0.00	10	9.24	9.27	-10	1,936	-0.52%
2018/11/07	5	9.11	0	0.00	9.12	5	1,957	0.26%
2018/10/26	1	8.80	0	0.00	8.83	1	1,985	0.05%
2018/10/17	0	0.00	1	9.69	9.65	-1	1,971	-0.05%
2018/10/09	0	0.00	2	10.15	10.15	-2	1,897	-0.11%
2018/10/08	0	0.00	11	10.15	10.20	-11	1,904	-0.58%
2018/10/02	10	10.40	0	0.00	10.45	10	1,900	0.53%
2018/10/01	4	10.55	4	10.55	10.55	0	1,891	0.00%
2018/09/27	0	0.00	11	10.55	10.60	-11	1,929	-0.57%
2018/09/19	10	10.40	0	0.00	10.45	10	1,972	0.51%
2018/09/17	0	0.00	4	10.30	10.30	-4	1,998	-0.20%
2018/09/07	6	10.73	12	10.57	10.50	-6	2,119	-0.28%
2018/09/04	10	10.60	1	10.65	10.60	9	2,105	0.43%
2018/08/30	4	10.60	4	10.55	10.50	0	2,202	0.00%
2018/08/28	4	10.50	0	0.00	10.50	4	2,266	0.18%
2018/08/27	12	10.49	6	10.50	10.50	6	2,278	0.26%
2018/08/23	0	0.00	1	10.70	10.70	-1	2,459	-0.04%
2018/08/22	8	10.72	0	0.00	10.70	8	2,502	0.32%
2018/08/20	0	0.00	1	10.70	10.60	-1	2,411	-0.04%
2018/08/17	0	0.00	9	10.47	10.50	-9	2,320	-0.39%
2018/08/16	0	0.00	0	10.20	10.25	0	2,256	0.00%
2018/08/14	6	10.10	6	10.15	10.15	0	2,308	0.00%
2018/08/13	5	9.93	0	0.00	10.05	5	2,413	0.21%
2018/08/10	0	0.00	1	10.15	10.15	-1	2,654	-0.04%
2018/08/06	0	0.00	1	10.15	10.15	-1	2,780	-0.04%
2018/08/01	0	0.00	2	10.25	10.30	-2	2,823	-0.07%
2018/07/31	0	0.00	2	10.00	9.99	-2	2,751	-0.07%
2018/07/26	0.1	10.00	0	0.00	10.05	0.1	2,743	0.00%
2018/07/24	1	10.05	1	10.05	10.05	0	2,805	0.00%
2018/07/18	5	9.98	0	0.00	9.95	5	2,922	0.17%
2018/07/05	10	10.15	0	0.00	10.10	10	3,019	0.33%
2018/06/29	0	0.00	2	10.35	10.40	-2	3,195	-0.06%
2018/06/25	0	0.00	3	10.35	10.25	-3	3,242	-0.09%
2018/06/14	2	11.00	7	11.03	11.05	-5	3,282	-0.15%
2018/06/11	2	10.90	2	11.00	10.95	0	3,206	0.00%
2018/06/07	1	11.05	0	0.00	11.05	1	3,290	0.03%
2018/06/05	2	10.90	2	10.90	10.85	0	3,215	0.00%
2018/06/01	1	11.05	0	0.00	11.05	1	3,184	0.03%
2018/05/31	6	11.31	4	11.15	10.95	2	3,145	0.06%
2018/05/30	2	10.75	10	10.96	11.10	-8	2,982	-0.27%
2018/05/28	0	0.00	5	10.65	10.65	-5	2,951	-0.17%
2018/05/24	0	0.00	0	10.90	10.90	0	2,958	0.00%
2018/05/23	0	0.00	5	11.00	11.05	-5	2,958	-0.17%
2018/05/22	0	0.00	3	11.15	11.15	-3	2,935	-0.10%
2018/05/21	13	11.36	0	0.00	11.30	13	2,920	0.45%
2018/05/18	0	0.00	24	11.02	11.20	-24	2,825	-0.85%
2018/05/16	2	10.45	8	10.46	10.60	-6	2,593	-0.23%
2018/05/15	2	10.35	0	0.00	10.30	2	2,604	0.08%
2018/05/14	2	10.30	4	10.43	10.35	-2	2,807	-0.07%
2018/05/11	0	0.00	2	10.50	10.45	-2	2,875	-0.07%
2018/05/10	5	10.44	2	10.50	10.45	3	2,892	0.10%
2018/05/09	0	0.00	2	10.40	10.40	-2	2,936	-0.07%
2018/05/08	2	10.30	0	0.00	10.30	2	2,965	0.07%
2018/05/07	2	10.25	0	0.00	10.25	2	2,981	0.07%
2018/05/02	0	0.00	2	10.40	10.35	-2	3,113	-0.06%
2018/04/30	2	10.45	5	10.45	10.45	-3	3,137	-0.10%
2018/04/26	0	0.00	4	10.23	10.15	-4	3,229	-0.12%
2018/04/25	4	10.08	2	10.10	10.15	2	3,354	0.06%
2018/04/24	5	10.30	1	10.30	10.35	4	3,610	0.11%
2018/04/20	0	0.00	4	10.65	10.65	-4	3,789	-0.11%
2018/04/19	2	10.50	3	10.53	10.55	-1	4,136	-0.02%
2018/04/18	2	10.30	2	10.40	10.35	0	4,234	0.00%
2018/04/17	2	10.40	0	0.00	10.40	2	4,411	0.05%
2018/04/13	0	0.00	2	10.50	10.45	-2	4,866	-0.04%
2018/04/12	7	10.46	2	10.60	10.45	5	4,922	0.10%
2018/04/11	7	10.53	6	10.72	10.55	1	4,978	0.02%
2018/04/09	10	10.83	6	10.92	10.75	4	5,180	0.08%
2018/04/03	2	10.80	0	0.00	10.85	2	5,267	0.04%
2018/04/02	8	10.83	14	10.88	10.95	-6	5,425	-0.11%
2018/03/31	4	10.60	4	10.65	10.55	0	5,689	0.00%
2018/03/30	2	10.60	2	10.55	10.50	0	5,998	0.00%
2018/03/29	0	0.00	15	10.72	10.70	-15	6,036	-0.25%
2018/03/28	0	0.00	10	10.35	10.50	-10	6,048	-0.17%
2018/03/27	2	10.35	7	10.31	10.40	-5	6,380	-0.08%
2018/03/26	0	0.00	2	10.20	10.20	-2	6,848	-0.03%
2018/03/23	7	10.10	2	10.20	10.10	5	6,886	0.07%
2018/03/22	2	10.40	2	10.60	10.40	0	6,942	0.00%
2018/03/21	10	10.50	0	0.00	10.50	10	6,951	0.14%
2018/03/20	9	10.42	6	10.53	10.40	3	6,987	0.04%
2018/03/19	2	10.70	3	10.83	10.65	-1	6,931	-0.01%
2018/03/16	5	10.76	2	10.90	10.75	3	7,173	0.04%
2018/03/15	4	10.90	1	10.90	10.90	3	7,189	0.04%
2018/03/14	0	0.00	5	11.10	11.10	-5	7,333	-0.07%
2018/03/13	5	10.80	2	10.75	10.70	3	7,279	0.04%
2018/03/12	6	10.72	0	0.00	10.65	6	7,366	0.08%
2018/03/08	3	10.85	0	0.00	10.75	3	7,608	0.04%
2018/03/06	2	10.65	2	10.70	10.70	0	7,903	0.00%
2018/03/05	0	0.00	1	10.85	10.65	-1	8,007	-0.01%
2018/03/01	4	10.90	9	11.03	11.00	-5	8,188	-0.06%
2018/02/26	6	11.20	9	11.19	11.15	-3	8,352	-0.04%
2018/02/23	2	11.05	2	11.05	11.00	0	8,566	0.00%
2018/02/22	2	10.70	0	0.00	10.80	2	9,583	0.02%
2018/02/21	8	10.69	13	10.85	10.70	-5	10,603	-0.05%
2018/02/12	0	0.00	2	10.45	10.50	-2	10,776	-0.02%
2018/02/09	2	10.30	10	10.30	10.25	-8	10,827	-0.07%
2018/02/08	2	10.35	6	10.35	10.40	-4	11,038	-0.04%
2018/02/07	10	10.43	0	0.00	10.45	10	11,106	0.09%
2018/02/06	34	10.13	23	10.15	10.20	11	11,117	0.10%
2018/02/05	7	11.14	4	11.15	11.15	3	11,057	0.03%
2018/02/02	7	11.66	0	0.00	11.60	7	11,319	0.06%
2018/02/01	6	11.72	2	11.65	11.65	4	11,390	0.04%
2018/01/31	2	11.80	0	0.00	11.85	2	11,426	0.02%
2018/01/30	2	12.00	2	12.00	11.95	0	11,645	0.00%
2018/01/29	4	12.06	22	12.05	11.95	-18	11,710	-0.15%
2018/01/26	2	12.20	8	12.17	12.20	-6	11,831	-0.05%
2018/01/25	0	0.00	2	12.20	12.10	-2	11,917	-0.02%
2018/01/24	7	12.09	7	12.10	12.15	0	12,042	0.00%
2018/01/23	22	12.07	0	0.00	12.00	22	12,141	0.18%
2018/01/22	0	0.00	33	11.99	12.05	-33	12,287	-0.27%
2018/01/19	8	12.11	9	12.21	12.05	-1	12,365	-0.01%
2018/01/18	8	12.39	2	12.60	12.30	6	12,414	0.05%
2018/01/17	0	0.00	4	12.45	12.40	-4	12,254	-0.03%
2018/01/16	4	12.48	5	12.50	12.50	-1	12,581	-0.01%
2018/01/15	2	12.80	13	12.88	12.65	-11	12,697	-0.09%
2018/01/12	1	12.80	5	12.80	12.80	-4	12,591	-0.03%
2018/01/11	6	12.75	2	12.85	12.75	4	13,012	0.03%
2018/01/10	11	12.78	9	12.79	12.70	2	14,556	0.01%
2018/01/09	10	12.45	6	12.45	12.50	4	14,589	0.03%
2018/01/08	0	0.00	2	12.55	12.45	-2	14,885	-0.01%
2018/01/05	5	12.46	14	12.56	12.45	-9	15,555	-0.06%
2018/01/04	20	12.44	8	12.46	12.40	12	15,936	0.08%
2018/01/03	4	12.60	62	12.49	12.45	-58	17,016	-0.34%
2018/01/02	17	12.58	7	12.60	12.70	10	17,904	0.06%