集盛 (1455)-凱基-汐止券商分點個股進出

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
15.05
漲跌
▲0.30
漲幅
+2.03%
成交量
4,794張
產業
上市紡織類股
412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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.5	15.05	0	0.00	15.05	1.5	4,841	0.03%
2024/04/25	1	14.80	0	0.00	14.75	1	4,768	0.02%
2024/04/24	1	14.60	6	14.55	14.65	-5	4,697	-0.11%
2024/04/23	6	13.70	1	14.40	14.45	5	4,565	0.11%
2024/04/18	1	12.50	0	0.00	12.55	1	4,260	0.02%
2024/04/16	1	12.50	0	0.00	12.60	1	4,228	0.02%
2024/03/28	0	0.00	3	14.97	14.80	-3	3,584	-0.08%
2024/03/27	3	14.83	1	14.45	14.95	2	3,542	0.06%
2024/03/26	2	14.83	2	14.98	14.40	0	3,463	0.00%
2024/03/25	1	14.50	4	14.55	14.65	-3	3,327	-0.09%
2024/03/22	4	14.30	8	14.63	14.50	-4	3,303	-0.12%
2024/03/21	5	14.26	0	0.00	14.25	5	3,202	0.16%
2024/03/20	1	14.75	4	14.45	14.35	-3	3,183	-0.09%
2024/03/18	0	0.00	1	14.50	14.30	-1	3,111	-0.03%
2024/03/15	3	15.32	0	0.00	14.55	3	3,077	0.10%
2024/03/12	3	14.55	0	0.00	14.55	3	2,591	0.12%
2024/03/11	0	0.00	5	13.95	13.90	-5	2,221	-0.23%
2024/03/08	5	13.65	0	0.00	13.50	5	2,140	0.23%
2024/03/07	0	0.00	7	13.52	13.20	-7	2,068	-0.34%
2024/03/06	2	13.18	1	13.50	13.55	1	1,986	0.05%
2024/03/05	5	12.10	10	13.50	12.95	-5	1,857	-0.27%
2024/03/04	5	12.45	5	12.55	12.30	0	1,639	0.00%
2024/03/01	10	12.55	10	12.40	12.55	0	1,621	0.00%
2024/02/22	10	12.30	0	0.00	12.35	10	1,448	0.69%
2024/02/21	0	0.00	1	12.40	12.45	-1	1,363	-0.07%
2024/02/20	6	12.14	5	11.75	11.60	1	1,187	0.08%
2024/02/19	0	0.00	18	11.29	11.55	-18	965	-1.86%
2024/02/16	8	10.47	13	10.52	10.50	-5	876	-0.57%
2024/02/02	3	10.15	0	0.00	10.10	3	933	0.32%
2024/01/25	5	10.45	15	10.40	10.40	-10	999	-1.00%
2024/01/22	5	10.30	0	0.00	10.20	5	997	0.50%
2024/01/19	10	10.30	11	10.27	10.25	-1	997	-0.10%
2024/01/17	0	0.00	5	10.20	10.15	-5	1,002	-0.50%
2024/01/16	5	10.30	0	0.00	10.20	5	985	0.51%
2024/01/15	0	0.00	10	10.45	10.55	-10	974	-1.03%
2024/01/12	7	10.60	15	10.60	10.50	-8	979	-0.82%
2024/01/11	20	10.65	15	10.60	10.65	5	989	0.51%
2024/01/08	0	0.00	12	11.05	11.05	-12	989	-1.21%
2024/01/05	44	10.93	8	10.90	10.90	36	980	3.67%
2024/01/04	0	0.00	3	10.90	10.85	-3	975	-0.31%
2024/01/03	0	0.00	10	10.90	10.85	-10	977	-1.02%
2024/01/02	2	11.00	0	0.00	10.85	2	963	0.21%
2023/12/29	3	10.95	0	0.00	10.95	3	958	0.31%
2023/12/28	10	10.95	0	0.00	10.95	10	960	1.04%
2023/12/27	0	0.00	30	11.08	11.05	-30	948	-3.16%
2023/12/26	15	11.12	5	11.15	11.05	10	946	1.06%
2023/12/25	2	11.25	0	0.00	11.15	2	935	0.21%
2023/12/22	16	11.45	0	0.00	11.30	16	921	1.74%
2023/12/21	5	11.55	3	11.60	11.45	2	914	0.22%
2023/12/20	10	11.55	5	11.68	11.60	5	900	0.56%
2023/12/19	0	0.00	8	11.35	11.40	-8	882	-0.91%
2023/12/18	8	11.59	0	0.00	11.35	8	873	0.92%
2023/12/15	5	11.40	13	11.47	11.50	-8	855	-0.94%
2023/12/13	0	0.00	20	11.18	11.15	-20	802	-2.49%
2023/12/12	5	11.25	0	0.00	11.20	5	804	0.62%
2023/12/08	15	11.50	48	11.50	11.45	-33	781	-4.22%
2023/12/07	58	11.71	18	11.79	11.45	40	769	5.20%
2023/12/06	7.5	11.23	27	11.47	11.70	-19.5	713	-2.73%
2023/12/05	20	11.13	0	0.00	11.20	20	661	3.03%
2023/12/04	8	11.10	0	0.00	11.10	8	655	1.22%
2023/11/30	2	11.10	10	11.05	11.00	-8	645	-1.24%
2023/11/29	0	0.00	20	11.05	11.10	-20	637	-3.14%
2023/11/28	15	11.15	15	11.20	11.10	0	640	0.00%
2023/11/27	15	11.20	0	0.00	11.15	15	632	2.37%
2023/11/24	31	11.21	10	11.15	11.15	21	624	3.36%
2023/11/23	23	11.15	23	11.21	11.25	0	619	0.00%
2023/11/22	5	10.95	5	11.00	11.05	0	596	0.00%
2023/11/21	2	10.85	18	10.84	10.90	-16	577	-2.77%
2023/11/20	5	10.75	10	10.83	10.75	-5	567	-0.88%
2023/11/17	20	10.85	0	0.00	10.75	20	564	3.54%
2023/11/16	3	10.65	22	10.79	10.85	-19	559	-3.39%
2023/11/15	10	10.63	0	0.00	10.60	10	544	1.84%
2023/11/14	10	10.70	15	10.57	10.55	-5	537	-0.93%
2023/11/13	32	10.78	18	10.84	10.75	14	522	2.68%
2023/11/10	8	10.53	8	10.75	10.75	0	512	0.00%
2023/11/09	8	10.54	0	0.00	10.55	8	478	1.67%
2023/11/06	0	0.00	3	10.30	10.40	-3	447	-0.67%
2023/11/01	0	0.00	5	9.97	9.95	-5	412	-1.21%
2023/10/31	5	10.05	0	0.00	9.95	5	414	1.21%
2023/10/30	3	10.00	5	10.05	9.99	-2	415	-0.48%
2023/10/27	0	0.00	8	10.00	9.99	-8	415	-1.93%
2023/10/26	12	9.96	0	0.00	9.95	12	413	2.90%
2023/10/25	2	9.97	7	9.91	9.98	-5	413	-1.21%
2023/10/24	3	9.88	7	9.85	9.87	-4	411	-0.97%
2023/10/23	4	9.92	0	0.00	9.88	4	415	0.96%
2023/10/20	4	9.84	0	0.00	9.89	4	413	0.97%
2023/10/19	7	10.09	6	9.94	9.96	1	408	0.24%
2023/10/18	0	0.00	8	10.04	10.15	-8	394	-2.03%
2023/10/16	6	9.82	0	0.00	9.77	6	383	1.56%
2023/10/13	17	9.85	25	9.81	9.85	-8	392	-2.04%
2023/10/12	10	9.85	0	0.00	9.88	10	397	2.52%
2023/10/11	2	9.77	12	9.75	9.85	-10	404	-2.47%
2023/10/06	3	9.71	11	9.66	9.69	-8	408	-1.96%
2023/10/05	14	9.71	6	9.71	9.69	8	411	1.94%
2023/10/04	7	9.73	26	9.72	9.70	-19	414	-4.58%
2023/10/03	18	9.83	2	9.77	9.71	16	414	3.86%
2023/10/02	5	9.75	41	9.74	9.80	-36	421	-8.54%
2023/09/28	25	9.68	5	9.65	9.63	20	415	4.82%
2023/09/26	27	9.78	20	9.80	9.70	7	423	1.65%
2023/09/25	2	9.73	4	9.71	9.71	-2	425	-0.47%
2023/09/22	9	9.79	8	9.74	9.71	1	432	0.23%
2023/09/20	12	9.94	4	9.92	9.90	8	424	1.88%
2023/09/19	18	9.94	0	0.00	9.93	18	427	4.21%
2023/09/18	8	9.91	6	9.91	9.93	2	425	0.47%
2023/09/15	10	9.90	12	9.91	9.84	-2	428	-0.47%
2023/09/14	18	9.86	16	9.84	9.87	2	426	0.47%
2023/09/13	10	9.81	15	9.78	9.81	-5	427	-1.17%
2023/09/12	9	9.73	2	9.74	9.71	7	431	1.62%
2023/09/11	5	9.70	5	9.86	9.70	0	438	0.00%
2023/09/08	0	0.00	5	9.61	9.64	-5	436	-1.15%
2023/09/07	7	9.65	8	9.63	9.63	-1	439	-0.23%
2023/09/06	1	9.67	0	0.00	9.68	1	441	0.23%
2023/09/04	4	9.69	5	9.75	9.75	-1	450	-0.22%
2023/09/01	15	9.73	27	9.77	9.74	-12	453	-2.64%
2023/08/31	15	9.56	0	0.00	9.56	15	447	3.35%
2023/08/30	1	9.42	0	0.00	9.42	1	448	0.22%
2023/08/07	0	0.00	5	9.82	9.84	-5	542	-0.92%
2023/08/04	5	9.98	0	0.00	9.92	5	538	0.93%
2023/07/18	5	10.10	0	0.00	10.00	5	531	0.94%
2023/07/12	0	0.00	5	10.20	10.25	-5	531	-0.94%
2023/06/30	5	10.60	5	10.60	10.60	0	538	0.00%
2023/06/29	2	10.60	0	0.00	10.55	2	531	0.38%
2023/06/08	1	10.65	0	0.00	10.55	1	581	0.17%
2023/05/15	0	0.00	5	10.10	10.20	-5	570	-0.88%
2023/05/05	3	10.40	0	0.00	10.40	3	576	0.52%
2023/05/03	1	10.45	0	0.00	10.35	1	591	0.17%
2023/04/27	1	10.45	0	0.00	10.45	1	601	0.17%
2023/04/20	5	10.72	5	10.70	10.65	0	580	0.00%
2023/04/19	5	10.77	0	0.00	10.80	5	582	0.86%
2023/04/18	10	10.95	15	10.87	10.80	-5	578	-0.86%
2023/04/14	3	10.73	0	0.00	10.70	3	574	0.52%
2023/04/11	0	0.00	5	10.75	10.75	-5	571	-0.87%
2023/04/10	0	0.00	15	10.70	10.70	-15	573	-2.62%
2023/04/07	11	10.68	0	0.00	10.70	11	571	1.92%
2023/03/31	1	10.80	5	10.75	10.75	-4	568	-0.70%
2023/03/30	12	10.82	0	0.00	10.75	12	568	2.11%
2023/03/29	3	10.85	0	0.00	10.80	3	572	0.52%
2023/03/23	0	0.00	5	10.70	10.65	-5	571	-0.88%
2023/03/20	1	10.75	0	0.00	10.70	1	564	0.18%
2023/03/16	0	0.00	2	10.55	10.55	-2	564	-0.35%
2023/03/15	2	10.90	0	0.00	10.80	2	561	0.36%
2023/03/13	5	11.05	0	0.00	10.95	5	571	0.87%
2023/03/10	0	0.00	20	11.33	11.15	-20	569	-3.51%
2023/03/09	7	11.49	6	11.53	11.40	1	582	0.17%
2023/03/08	7	11.19	10	11.30	11.50	-3	594	-0.50%
2023/03/07	5	11.07	0	0.00	11.05	5	582	0.86%
2023/03/06	10	11.05	10	11.05	11.05	0	604	0.00%
2023/03/02	5	11.05	15	11.00	11.00	-10	607	-1.64%
2023/02/24	15	11.11	0	0.00	11.10	15	611	2.45%
2023/02/23	0	0.00	8	11.03	11.10	-8	608	-1.31%
2023/02/20	0	0.00	10	10.95	11.00	-10	606	-1.65%
2023/02/17	3	10.90	0	0.00	10.90	3	607	0.49%
2023/02/15	5	10.90	0	0.00	10.80	5	624	0.80%
2023/02/14	5	10.90	0	0.00	10.85	5	626	0.80%
2023/02/09	0	0.00	3	10.90	10.90	-3	647	-0.46%
2023/02/08	0	0.00	5	10.90	10.85	-5	659	-0.76%
2023/02/07	0	0.00	10	10.80	10.85	-10	657	-1.52%
2023/02/06	5	10.80	0	0.00	10.80	5	665	0.75%
2023/02/03	5	10.90	0	0.00	10.80	5	668	0.75%
2023/02/02	13	10.85	0	0.00	10.85	13	666	1.95%
2023/02/01	6	10.85	5	10.95	10.85	1	660	0.15%
2023/01/31	0	0.00	3	10.70	10.70	-3	654	-0.46%
2023/01/09	10	10.70	20	10.55	10.60	-10	664	-1.51%
2023/01/06	10	10.62	5	10.55	10.60	5	677	0.74%
2023/01/05	0	0.00	5	10.65	10.50	-5	690	-0.72%
2023/01/04	10	10.59	0	0.00	10.50	10	685	1.46%
2023/01/03	16	10.48	10	10.45	10.40	6	692	0.87%
2022/12/30	5	10.37	0	0.00	10.35	5	683	0.73%
2022/12/08	0	0.00	20	10.57	10.65	-20	846	-2.36%
2022/12/05	10	10.90	0	0.00	10.80	10	834	1.20%
2022/12/02	5	10.95	0	0.00	10.95	5	832	0.60%
2022/12/01	10	10.90	2	10.95	10.95	8	834	0.96%
2022/11/30	2	11.00	21	10.97	10.85	-19	820	-2.32%
2022/11/29	23	10.65	5	10.70	10.70	18	790	2.28%
2022/11/28	1	10.60	2	10.55	10.70	-1	781	-0.13%
2022/11/18	3	10.40	0	0.00	10.35	3	796	0.38%
2022/11/17	0	0.00	23	10.37	10.50	-23	892	-2.58%
2022/11/16	10	10.52	0	0.00	10.35	10	886	1.13%
2022/11/15	3	10.45	0	0.00	10.50	3	883	0.34%
2022/11/14	18	10.35	11	10.35	10.40	7	891	0.78%
2022/11/09	0	0.00	5	10.25	10.25	-5	916	-0.55%
2022/11/08	0	0.00	8	10.30	10.15	-8	934	-0.86%
2022/11/07	12	10.18	10	10.23	10.20	2	949	0.21%
2022/11/04	15	9.99	32	9.99	10.25	-17	949	-1.79%
2022/11/03	31	9.94	0	0.00	9.97	31	955	3.25%
2022/11/02	10	9.90	11	9.92	9.98	-1	1,008	-0.10%
2022/11/01	5	9.72	0	0.00	9.76	5	1,041	0.48%
2022/10/27	0	0.00	5	9.74	9.68	-5	1,106	-0.45%
2022/10/26	5	9.68	7	9.58	9.60	-2	1,108	-0.18%
2022/10/25	0	0.00	5	9.55	9.51	-5	1,115	-0.45%
2022/10/20	3	9.65	3	9.48	9.52	0	1,129	0.00%
2022/10/19	10	9.67	6	9.61	9.61	4	1,125	0.36%
2022/10/18	0	0.00	7	9.57	9.60	-7	1,126	-0.62%
2022/10/17	0	0.00	3	9.53	9.53	-3	1,127	-0.27%
2022/10/14	13	9.53	0	0.00	9.52	13	1,127	1.15%
2022/10/13	0	0.00	45	9.05	9.08	-45	1,119	-4.02%
2022/10/05	0	0.00	6	9.70	9.80	-6	1,107	-0.54%
2022/10/04	1	9.58	0	0.00	9.58	1	1,116	0.09%
2022/09/26	1	10.00	0	0.00	9.87	1	1,096	0.09%
2022/09/23	0	0.00	3	10.45	10.40	-3	1,087	-0.28%
2022/09/22	3	10.45	0	0.00	10.40	3	1,104	0.27%
2022/09/21	1	10.15	0	0.00	10.30	1	1,097	0.09%
2022/09/20	0	0.00	5	10.20	10.25	-5	1,095	-0.46%
2022/09/19	0	0.00	5	10.45	10.30	-5	1,100	-0.45%
2022/09/16	10	10.45	0	0.00	10.45	10	1,121	0.89%
2022/09/15	0	0.00	5	10.60	10.55	-5	1,141	-0.44%
2022/09/12	0	0.00	2	10.45	10.55	-2	1,209	-0.17%
2022/09/08	7	10.30	0	0.00	10.30	7	1,220	0.57%
2022/08/24	0	0.00	5	11.45	11.00	-5	1,261	-0.40%
2022/08/22	5	10.95	0	0.00	10.90	5	1,172	0.43%
2022/08/17	0	0.00	7	10.92	10.80	-7	1,152	-0.61%
2022/08/16	5	10.85	0	0.00	10.80	5	1,140	0.44%
2022/08/15	3	10.70	3	10.85	10.80	0	1,134	0.00%
2022/08/12	2	10.25	2	10.50	10.60	0	1,106	0.00%
2022/08/11	0	0.00	18	10.26	10.25	-18	1,092	-1.65%
2022/08/10	1	10.15	0	0.00	10.15	1	1,092	0.09%
2022/08/09	5	10.30	0	0.00	10.30	5	1,085	0.46%
2022/08/08	8	11.18	8	11.15	11.30	0	1,038	0.00%
2022/08/05	10	11.15	0	0.00	11.20	10	1,013	0.99%
2022/07/28	1	11.25	0	0.00	11.10	1	1,057	0.09%
2022/07/18	1	11.25	0	0.00	11.45	1	1,218	0.08%
2022/07/08	1	11.40	0	0.00	11.20	1	1,342	0.07%
2022/07/06	1	11.10	0	0.00	10.90	1	1,455	0.07%
2022/06/16	5	12.70	0	0.00	12.20	5	1,887	0.26%
2022/06/06	3	13.85	0	0.00	13.55	3	2,100	0.14%
2022/05/30	5	13.45	3	13.40	13.45	2	2,190	0.09%
2022/05/24	0	0.00	1	13.35	13.35	-1	2,278	-0.04%
2022/05/20	1	13.30	0	0.00	13.25	1	2,297	0.04%
2022/05/13	5	12.80	0	0.00	12.95	5	2,408	0.21%
2022/05/11	0	0.00	5	13.00	12.90	-5	2,431	-0.21%
2022/05/09	1	12.80	0	0.00	12.80	1	2,440	0.04%
2022/05/05	0	0.00	5	14.12	14.10	-5	2,498	-0.20%
2022/05/04	10	14.00	0	0.00	13.95	10	2,520	0.40%
2022/04/28	5	14.00	0	0.00	13.95	5	2,569	0.19%
2022/04/25	1	14.50	0	0.00	14.45	1	2,546	0.04%
2022/04/21	0	0.00	5	15.40	15.35	-5	2,509	-0.20%
2022/04/19	0	0.00	5	15.25	15.25	-5	2,551	-0.20%
2022/04/15	1	15.45	0	0.00	15.35	1	2,562	0.04%
2022/04/13	12	15.81	0	0.00	15.75	12	2,565	0.47%
2022/04/11	1	17.30	2	16.40	16.40	-1	2,489	-0.04%
2022/04/08	1	17.15	0	0.00	17.20	1	2,406	0.04%
2022/04/07	1	17.00	5	16.73	16.60	-4	2,357	-0.17%
2022/04/06	3	17.18	0	0.00	17.20	3	2,321	0.13%
2022/04/01	2	17.05	0	0.00	17.05	2	2,318	0.09%
2022/03/31	2	17.10	0	0.00	17.10	2	2,331	0.09%
2022/03/30	1	17.00	0	0.00	17.10	1	2,319	0.04%
2022/03/29	0	0.00	1	16.70	16.75	-1	2,261	-0.04%
2022/03/28	1	16.65	0	0.00	16.65	1	2,270	0.04%
2022/03/25	3	16.73	2	16.70	16.75	1	2,273	0.04%
2022/03/23	2	16.58	0	0.00	16.60	2	2,557	0.08%
2022/03/21	2	16.38	0	0.00	16.40	2	2,573	0.08%
2022/03/18	3	16.30	0	0.00	16.25	3	2,592	0.12%
2022/03/17	1	16.05	0	0.00	16.05	1	2,577	0.04%
2022/03/16	1	15.85	0	0.00	15.70	1	2,557	0.04%
2022/03/14	1	15.60	0	0.00	15.60	1	2,687	0.04%
2022/03/10	4	15.81	0	0.00	15.60	4	2,745	0.15%
2022/03/09	1	15.75	0	0.00	15.75	1	2,955	0.03%
2022/02/23	0	0.00	4	16.00	15.95	-4	3,132	-0.13%
2022/02/07	1	15.85	0	0.00	15.90	1	4,171	0.02%
2022/01/25	0	0.00	1	15.00	14.95	-1	4,352	-0.02%
2022/01/20	0	0.00	1	15.65	15.60	-1	4,460	-0.02%
2022/01/19	2	15.65	0	0.00	15.50	2	4,516	0.04%
2022/01/13	1	15.70	0	0.00	15.60	1	4,833	0.02%
2022/01/12	1	15.40	4	15.55	15.40	-3	4,948	-0.06%
2022/01/06	1	16.10	0	0.00	15.95	1	5,624	0.02%
2022/01/04	0	0.00	1	16.30	16.30	-1	5,769	-0.02%
2022/01/03	2	16.45	2	16.35	16.35	0	5,878	0.00%
2021/12/29	2	16.48	2	16.55	16.55	0	6,566	0.00%
2021/12/22	0	0.00	6	16.76	16.60	-6	9,607	-0.06%
2021/12/21	2	16.55	1	16.65	16.80	1	10,623	0.01%
2021/12/20	12	16.68	15	16.55	16.55	-3	10,759	-0.03%
2021/12/17	3.4	17.09	0	0.00	16.80	3.4	10,748	0.03%
2021/12/15	0	0.00	2	16.73	16.75	-2	10,516	-0.02%
2021/12/13	1	16.70	0	0.00	16.75	1	10,492	0.01%
2021/12/10	2	16.88	0	0.00	16.75	2	10,482	0.02%
2021/12/08	0.4	17.02	0	0.00	16.70	0.4	10,463	0.00%
2021/12/06	0	0.00	4	16.76	16.85	-4	10,412	-0.04%
2021/12/03	3	16.78	7	16.66	16.90	-4	10,387	-0.04%
2021/12/02	7	16.15	30	15.95	16.10	-23	10,202	-0.23%
2021/11/30	0	0.00	1	16.05	16.10	-1	10,289	-0.01%
2021/11/18	0	0.00	50	16.65	16.65	-50	10,467	-0.48%
2021/11/17	0	0.00	1	16.60	16.60	-1	10,541	-0.01%
2021/11/15	1	16.90	0	0.00	16.90	1	10,626	0.01%
2021/11/12	0	0.00	1	17.00	16.95	-1	10,747	-0.01%
2021/11/10	40	17.61	155	17.56	17.20	-115	10,969	-1.05%	大賣/鉅額交易
2021/11/09	0	0.00	1	17.00	16.90	-1	10,689	-0.01%
2021/11/08	100	17.00	5	17.05	17.00	95	10,649	0.89%
2021/11/05	10	17.45	10	17.80	17.65	0	10,570	0.00%
2021/11/04	40	17.69	0	0.00	17.40	40	10,622	0.38%
2021/11/03	1.3	17.52	4	17.74	17.65	-2.7	10,856	-0.02%
2021/11/02	0	0.00	50	17.15	17.15	-50	11,142	-0.45%
2021/11/01	10	17.05	3	17.15	17.10	7	11,155	0.06%
2021/10/29	10	17.26	6	17.14	17.10	4	11,217	0.04%
2021/10/26	3	17.05	4	17.43	17.05	-1	11,310	-0.01%
2021/10/21	2	17.95	0	0.00	17.80	2	11,547	0.02%
2021/10/20	1	17.80	0	0.00	18.00	1	11,620	0.01%
2021/10/19	2	17.95	0	0.00	18.05	2	11,855	0.02%
2021/10/18	2	18.10	4	18.09	18.40	-2	11,592	-0.02%
2021/10/15	4	17.08	21	17.10	16.95	-17	11,483	-0.15%
2021/10/14	1	16.90	0	0.00	16.90	1	11,567	0.01%
2021/10/08	10	18.20	8	18.05	18.15	2	11,723	0.02%
2021/10/07	12	18.23	4	18.20	18.20	8	11,892	0.07%
2021/10/06	12	18.66	20	17.65	18.00	-8	12,221	-0.07%
2021/10/05	12	17.55	22	17.27	17.95	-10	11,997	-0.08%
2021/10/04	9	17.81	2	17.78	17.70	7	12,100	0.06%
2021/10/01	25	20.45	30	20.41	19.65	-5	11,568	-0.04%
2021/09/30	17	21.15	36	20.72	21.35	-19	10,772	-0.18%
2021/09/29	52	19.69	7	19.11	19.45	45	9,897	0.45%
2021/09/28	32	19.72	24	19.79	19.40	8	9,502	0.08%
2021/09/22	3	17.45	5	17.65	17.40	-2	8,471	-0.02%
2021/09/16	5	18.62	0	0.00	18.55	5	8,607	0.06%
2021/09/14	0	0.00	2	18.90	18.60	-2	9,374	-0.02%
2021/09/13	0	0.00	13	19.15	19.20	-13	9,851	-0.13%
2021/09/09	2	18.40	0	0.00	18.45	2	11,323	0.02%
2021/09/08	0	0.00	50	18.38	18.10	-50	11,584	-0.43%
2021/09/06	4	18.70	75	18.52	18.40	-71	11,836	-0.60%
2021/09/03	0	0.00	14	19.17	19.20	-14	11,964	-0.12%
2021/09/02	18	18.98	1	18.80	18.60	17	12,175	0.14%
2021/09/01	51	20.05	5	20.30	19.95	46	12,163	0.38%
2021/08/30	17	19.85	2	20.10	19.90	15	12,535	0.12%
2021/08/27	65	19.88	0	0.00	19.90	65	13,383	0.49%
2021/08/25	0	0.00	55	19.55	19.80	-55	16,491	-0.33%
2021/08/24	4	19.30	0	0.00	19.25	4	17,469	0.02%
2021/08/23	64	19.39	24	19.54	19.55	40	18,596	0.22%
2021/08/20	4	18.73	2	19.00	18.90	2	20,166	0.01%
2021/08/19	10	19.25	82	19.02	18.50	-72	21,879	-0.33%
2021/08/18	50	18.98	0	0.00	19.25	50	25,250	0.20%
2021/08/17	11	18.96	45	18.98	18.40	-34	28,626	-0.12%
2021/08/16	37	19.45	4	18.89	19.45	33	30,071	0.11%
2021/08/13	24	19.78	11	19.94	19.50	13	33,128	0.04%
2021/08/11	8	19.90	3	19.52	19.50	5	35,695	0.01%
2021/08/10	0	0.00	1	20.25	20.25	-1	37,472	0.00%
2021/08/09	1	20.85	0	0.00	20.60	1	38,180	0.00%
2021/08/06	2	21.95	1	22.35	21.95	1	39,396	0.00%
2021/08/05	0	0.00	1	21.15	21.45	-1	40,500	0.00%
2021/08/04	1	21.15	0	0.00	21.10	1	43,753	0.00%
2021/08/02	0	0.00	1	20.75	21.65	-1	45,027	0.00%
2021/07/30	0	0.00	1	21.25	21.10	-1	46,282	0.00%
2021/07/29	2	21.48	5	21.45	21.75	-3	47,165	-0.01%
2021/07/28	0	0.00	2	20.15	20.80	-2	47,550	0.00%
2021/07/27	5	20.60	0	0.00	20.25	5	48,011	0.01%
2021/07/26	5	21.10	2	21.13	21.15	3	48,466	0.01%
2021/07/23	2	21.30	12	21.78	21.65	-10	48,730	-0.02%
2021/07/21	1	20.65	1	20.00	20.00	0	48,682	0.00%
2021/07/20	1	20.95	2.1	21.43	21.00	-1.1	48,769	0.00%
2021/07/19	1	21.15	1	21.95	21.80	0	49,002	0.00%
2021/07/16	2	21.73	0	0.00	21.40	2	49,333	0.00%
2021/07/15	1	21.70	0	0.00	22.10	1	49,513	0.00%
2021/07/14	1	21.20	11	20.69	21.20	-10	49,671	-0.02%
2021/07/13	1	21.25	5	21.05	20.90	-4	49,786	-0.01%
2021/07/12	3	23.15	4	23.31	23.05	-1	49,635	0.00%
2021/07/09	55	24.05	0	0.00	23.80	55	49,983	0.11%
2021/06/28	0	0.00	1	23.50	23.35	-1	53,317	0.00%
2021/06/25	0	0.00	1	25.00	24.45	-1	53,263	0.00%
2021/06/24	15	25.02	3	24.65	24.55	12	53,333	0.02%
2021/06/23	8	24.77	17	24.98	24.30	-9	53,378	-0.02%
2021/06/22	8	25.07	41	25.20	24.95	-33	53,081	-0.06%
2021/06/21	42	25.61	60	25.80	24.70	-18	52,624	-0.03%
2021/06/18	10	26.04	7	26.15	26.40	3	51,434	0.01%
2021/06/17	21	24.62	2	24.75	26.00	19	51,352	0.04%
2021/06/16	21	26.00	4	26.00	25.80	17	51,119	0.03%
2021/06/15	3	25.53	6	25.74	25.80	-3	51,074	-0.01%
2021/06/11	2	25.00	1	24.60	25.00	1	51,030	0.00%
2021/06/09	2	25.03	4	25.61	24.80	-2	50,805	0.00%
2021/06/08	6	25.23	0	0.00	25.30	6	51,007	0.01%
2021/06/07	3	26.05	4	26.19	25.75	-1	51,325	0.00%
2021/06/04	39	27.41	8	27.11	26.45	31	51,054	0.06%
2021/06/03	20	27.34	35	28.13	28.30	-15	50,181	-0.03%
2021/06/02	22	25.91	15	26.58	25.75	7	48,157	0.01%
2021/06/01	13	25.36	2	25.98	26.25	11	47,028	0.02%
2021/05/31	8	26.09	22	26.23	25.10	-14	45,979	-0.03%
2021/05/28	56	26.56	107	26.52	26.50	-51	44,815	-0.11%	大賣/
2021/05/27	166	26.43	158	25.99	25.90	8	43,186	0.02%	大買/大賣/
2021/05/26	105	25.65	75	26.21	26.15	30	41,423	0.07%	大買/
2021/05/25	67	25.36	49	26.17	24.60	18	37,974	0.05%
2021/05/24	12	25.40	20	24.78	26.10	-8	34,465	-0.02%
2021/05/21	43	22.41	28	23.24	23.75	15	32,924	0.05%
2021/05/20	7	21.45	6	21.60	21.60	1	29,728	0.00%
2021/05/19	25	19.49	6	19.86	19.65	19	28,016	0.07%
2021/05/18	17	19.49	15	19.54	19.90	2	27,084	0.01%
2021/05/17	2	19.43	2	19.03	18.95	0	25,228	0.00%
2021/05/14	34	20.81	30	20.91	21.05	4	24,418	0.02%
2021/05/13	67	21.63	18	20.56	19.15	49	22,869	0.21%
2021/05/12	50	22.79	76	21.84	21.05	-26	21,310	-0.12%
2021/05/11	8	22.48	142	22.55	22.55	-134	17,943	-0.75%	大賣/鉅額交易
2021/05/10	1	20.50	17	20.44	20.50	-16	17,086	-0.09%
2021/05/07	27	19.33	5	18.92	18.65	22	16,535	0.13%
2021/05/06	17	17.78	86	17.99	18.80	-69	15,177	-0.45%
2021/05/05	0	0.00	30	17.10	17.10	-30	14,183	-0.21%
2021/05/04	6	16.22	8	16.15	15.95	-2	13,621	-0.01%
2021/05/03	1	17.60	73	17.52	17.35	-72	13,001	-0.55%
2021/04/29	107	17.93	67	17.14	17.20	40	12,410	0.32%	大買/
2021/04/28	101	17.45	8	17.31	17.50	93	12,004	0.77%	大買/
2021/04/27	0	0.00	15	17.11	17.10	-15	11,810	-0.13%
2021/04/26	15	17.25	0	0.00	16.95	15	11,618	0.13%
2021/04/23	2	16.85	10	16.95	17.35	-8	11,390	-0.07%
2021/04/22	0	0.00	49.1	17.39	16.90	-49.1	11,094	-0.44%
2021/04/21	2	17.55	9	17.47	17.25	-7	10,639	-0.07%
2021/04/20	21	16.84	0	0.00	17.00	21	10,368	0.20%
2021/04/19	11	17.15	52	17.00	17.25	-41	10,127	-0.40%
2021/04/16	3	16.82	1	16.70	17.00	2	9,757	0.02%
2021/04/15	9	16.36	6	16.45	16.75	3	9,456	0.03%
2021/04/14	0	0.00	2	15.65	15.50	-2	8,856	-0.02%
2021/04/13	1	15.60	3	16.73	15.60	-2	8,704	-0.02%
2021/04/12	2	15.15	22	15.76	16.05	-20	8,129	-0.25%
2021/04/09	26	14.62	25	15.19	15.05	1	7,772	0.01%
2021/04/08	33	14.48	19	14.59	14.40	14	7,291	0.19%
2021/04/07	2	13.20	15	13.65	13.65	-13	6,385	-0.20%
2021/04/06	30	12.37	10	12.35	12.45	20	6,241	0.32%
2021/03/29	9	12.13	0	0.00	12.00	9	7,653	0.12%
2021/03/26	21	12.50	0	0.00	12.25	21	7,686	0.27%
2021/03/24	0	0.00	10	12.10	11.95	-10	7,180	-0.14%
2021/03/22	10	12.10	0	0.00	11.95	10	6,986	0.14%
2021/03/17	10	11.70	0	0.00	11.85	10	6,928	0.14%
2021/03/16	10	11.85	2	11.75	11.50	8	6,873	0.12%
2021/03/15	10	11.85	32	11.84	11.85	-22	6,818	-0.32%
2021/03/12	2	11.85	2	11.90	11.90	0	6,653	0.00%
2021/03/11	0	0.00	35	11.54	11.20	-35	6,304	-0.56%
2021/03/08	4	10.65	0	0.00	10.70	4	5,798	0.07%
2021/03/05	5	10.60	0	0.00	10.60	5	5,781	0.09%
2021/03/04	5	10.61	0	0.00	10.70	5	5,801	0.09%
2021/03/02	1	10.80	1	10.80	10.60	0	5,793	0.00%
2021/02/25	0	0.00	2	10.55	10.65	-2	5,746	-0.03%
2021/02/24	22	10.70	10	10.35	10.35	12	5,724	0.21%
2021/02/23	25	10.69	0	0.00	10.75	25	5,686	0.44%
2021/02/22	3	10.52	0	0.00	10.60	3	5,650	0.05%
2021/02/19	4	10.10	1	10.30	10.35	3	5,606	0.05%
2021/02/18	7	9.95	1	9.95	10.10	6	5,622	0.11%
2021/02/17	3	9.42	0	0.00	9.59	3	5,709	0.05%
2021/02/04	6	9.02	0	0.00	9.06	6	5,671	0.11%
2021/02/03	0	0.00	0.1	9.02	9.00	-0.1	5,696	0.00%
2021/01/27	0	0.00	2	9.18	9.16	-2	5,671	-0.04%
2021/01/26	2	9.35	0	0.00	9.13	2	5,666	0.04%
2021/01/15	0	0.00	3	9.50	9.38	-3	5,463	-0.05%
2021/01/13	0	0.00	1	10.20	10.05	-1	5,375	-0.02%
2021/01/06	2	10.30	7	10.36	10.30	-5	5,186	-0.10%
2021/01/05	0	0.00	1	11.30	11.20	-1	4,979	-0.02%
2021/01/04	0	0.00	15	11.30	11.35	-15	4,786	-0.31%
2020/12/31	0	0.00	1	11.30	11.20	-1	4,665	-0.02%
2020/12/30	0	0.00	5	11.85	11.50	-5	4,481	-0.11%
2020/12/29	0	0.00	5	11.98	11.75	-5	4,261	-0.12%
2020/12/28	1	11.80	4	11.80	12.10	-3	3,928	-0.08%
2020/12/25	12	11.64	6	12.05	12.10	6	3,467	0.17%
2020/12/24	4	11.00	0.1	11.00	11.00	3.9	2,367	0.17%
2020/12/21	0	0.00	0	9.85	9.89	0	1,894	0.00%
2020/12/11	2	10.05	0	0.00	9.51	2	1,800	0.11%
2020/11/30	0.1	9.37	0	0.00	9.40	0.1	2,261	0.00%
2020/11/26	5	9.26	0	0.00	9.26	5	2,258	0.22%
2020/11/18	0	0.00	10	9.22	9.21	-10	2,504	-0.40%
2020/11/11	0	0.00	2	8.48	8.49	-2	2,623	-0.08%
2020/11/10	10	8.29	0	0.00	8.29	10	2,593	0.39%
2020/11/04	2	7.91	0	0.00	7.91	2	2,569	0.08%
2020/09/17	0	0.00	4	9.10	8.95	-4	2,421	-0.17%
2020/09/14	0	0.00	2	8.85	8.80	-2	2,622	-0.08%
2020/09/10	2	9.07	0	0.00	9.50	2	2,591	0.08%
2020/09/09	0	0.00	4	8.94	8.95	-4	2,220	-0.18%
2020/09/07	13	8.91	1	8.92	8.91	12	2,159	0.56%
2020/09/03	9	8.92	1	8.90	8.90	8	2,059	0.39%
2020/08/28	1	8.70	4	8.80	8.81	-3	1,962	-0.15%
2020/08/27	1	8.88	1	8.62	8.67	0	1,913	0.00%
2020/08/25	3	8.73	0	0.00	8.57	3	1,817	0.17%
2020/08/24	1	8.48	0	0.00	8.60	1	1,739	0.06%
2020/08/19	2	7.80	0	0.00	7.86	2	1,444	0.14%
2020/06/17	0	0.00	3	7.31	7.52	-3	1,581	-0.19%
2020/06/11	3	7.15	0	0.00	7.01	3	1,615	0.19%
2020/06/05	0	0.00	6	7.21	7.17	-6	1,695	-0.35%
2020/06/04	0	0.00	0.2	7.09	7.09	-0.2	1,703	-0.01%
2020/05/28	6	7.14	0	0.00	7.06	6	1,727	0.35%
2020/05/27	0	0.00	2	7.03	7.05	-2	1,713	-0.12%
2020/05/15	0	0.00	1	6.93	6.85	-1	1,697	-0.06%
2020/05/05	1	7.46	2	7.34	7.34	-1	1,607	-0.06%
2020/04/29	2	7.71	81	7.70	7.69	-79	1,562	-5.06%
2020/04/20	83	7.61	0	0.00	7.78	83	1,339	6.20%
2020/04/17	0	0.00	5	7.58	7.65	-5	1,257	-0.40%
2020/04/16	19	7.50	0	0.00	7.50	19	1,187	1.60%
2020/03/30	3	5.54	0	0.00	5.62	3	865	0.35%
2020/03/20	8	4.85	0	0.00	4.87	8	765	1.05%
2020/03/19	12	4.47	31	4.45	4.44	-19	740	-2.57%
2020/03/18	6	4.98	0	0.00	4.93	6	700	0.86%
2020/03/17	4	4.98	4	5.01	4.99	0	695	0.00%
2020/03/05	0	0.00	8	6.95	6.97	-8	489	-1.63%
2019/12/20	0	0.00	3	8.16	8.14	-3	563	-0.53%
2019/12/11	0	0.00	10	7.89	7.91	-10	549	-1.82%
2019/10/17	3	8.44	0	0.00	8.47	3	610	0.49%
2019/09/19	12	8.66	0	0.00	8.65	12	817	1.47%
2019/09/17	6	8.68	0	0.00	8.68	6	823	0.73%
2019/09/12	6	8.69	0	0.00	8.69	6	812	0.74%
2019/09/11	5	8.60	0	0.00	8.67	5	812	0.62%
2019/09/09	1	8.59	0	0.00	8.61	1	802	0.12%
2019/09/02	8	8.44	0	0.00	8.44	8	786	1.02%
2019/08/28	8	8.42	0	0.00	8.48	8	782	1.02%
2019/08/26	0	0.00	10	8.31	8.38	-10	793	-1.26%
2019/08/19	0	0.00	7	8.38	8.43	-7	792	-0.88%
2019/08/06	0	0.00	2	8.56	8.65	-2	792	-0.25%
2019/08/05	0	0.00	1	8.68	8.68	-1	794	-0.13%
2019/07/18	2	9.13	0	0.00	9.16	2	696	0.29%
2019/07/17	2	9.18	0	0.00	9.15	2	683	0.29%
2019/07/16	20	9.11	25	9.23	9.29	-5	649	-0.77%
2019/07/04	15	9.01	0	0.00	9.05	15	604	2.48%
2019/06/05	5	8.96	0	0.00	8.95	5	764	0.65%
2019/05/15	5	8.69	0	0.00	8.70	5	895	0.56%
2019/04/24	4	8.82	0	0.00	8.80	4	946	0.42%
2019/04/11	0	0.00	1	9.13	9.06	-1	869	-0.12%
2019/01/17	1	8.93	1	8.92	8.90	0	873	0.00%
2019/01/09	2	8.87	0	0.00	8.88	2	929	0.22%
2019/01/04	0	0.00	3	8.68	8.66	-3	968	-0.31%
2018/12/21	0	0.00	2	8.96	8.97	-2	1,144	-0.17%
2018/12/20	0	0.00	3	8.96	8.99	-3	1,180	-0.25%
2018/12/14	2	9.24	0	0.00	9.18	2	1,200	0.17%
2018/11/22	0	0.00	2	9.15	9.14	-2	1,463	-0.14%
2018/11/21	2	9.20	0	0.00	9.20	2	1,483	0.13%
2018/10/26	2	8.80	0	0.00	8.83	2	1,985	0.10%
2018/10/25	0	0.00	110	9.01	8.80	-110	2,027	-5.43%	大賣/鉅額交易
2018/10/22	2	9.61	0	0.00	9.60	2	1,977	0.10%
2018/10/17	2	9.65	0	0.00	9.65	2	1,971	0.10%
2018/10/16	3	9.66	0	0.00	9.61	3	1,967	0.15%
2018/10/15	2	9.68	0	0.00	9.63	2	1,977	0.10%
2018/10/12	0	0.00	6	9.65	9.72	-6	1,981	-0.30%
2018/10/11	4	9.70	0	0.00	9.67	4	1,961	0.20%
2018/10/04	0	0.00	1	10.45	10.35	-1	1,875	-0.05%
2018/09/26	0	0.00	4	10.50	10.45	-4	1,954	-0.20%
2018/09/20	4	10.35	0	0.00	10.30	4	1,966	0.20%
2018/09/11	0	0.00	6	10.20	10.35	-6	2,088	-0.29%
2018/09/05	1	10.60	0	0.00	10.60	1	2,077	0.05%
2018/09/03	0	0.00	5	10.55	10.55	-5	2,115	-0.24%
2018/08/31	5	10.45	0	0.00	10.55	5	2,161	0.23%
2018/08/27	2	10.50	0	0.00	10.50	2	2,278	0.09%
2018/08/06	3	10.15	0	0.00	10.15	3	2,780	0.11%
2018/07/30	1	9.98	4	9.98	9.99	-3	2,741	-0.11%
2018/07/27	2	10.00	0	0.00	10.05	2	2,743	0.07%
2018/07/23	1	10.05	0	0.00	10.05	1	2,809	0.04%
2018/07/19	2	10.05	0	0.00	10.00	2	2,911	0.07%
2018/07/18	2	9.98	0	0.00	9.95	2	2,922	0.07%
2018/07/17	2	9.92	0	0.00	9.92	2	2,929	0.07%
2018/07/13	5	9.99	12	9.98	10.00	-7	2,960	-0.24%
2018/07/12	4	9.88	0	0.00	9.93	4	2,966	0.13%
2018/07/11	0	0.00	20	10.10	10.10	-20	2,967	-0.67%
2018/07/05	18	10.17	0	0.00	10.10	18	3,019	0.60%
2018/07/04	24	10.25	10	10.38	10.20	14	3,063	0.46%
2018/07/03	10	10.15	0	0.00	10.20	10	3,048	0.33%
2018/06/27	4	10.40	30	10.35	10.45	-26	3,216	-0.81%
2018/06/26	15	10.15	0	0.00	10.20	15	3,246	0.46%
2018/06/25	15	10.25	0	0.00	10.25	15	3,242	0.46%
2018/06/11	4	10.90	0	0.00	10.95	4	3,206	0.12%
2018/06/08	9	11.16	0	0.00	11.10	9	3,326	0.27%
2018/06/07	5	11.10	0	0.00	11.05	5	3,290	0.15%
2018/06/06	2	11.00	0	0.00	11.05	2	3,256	0.06%
2018/06/04	9	11.10	0	0.00	11.00	9	3,179	0.28%
2018/06/01	4	11.05	0	0.00	11.05	4	3,184	0.13%
2018/05/31	3	11.55	0	0.00	10.95	3	3,145	0.10%
2018/05/23	6	11.12	1	11.05	11.05	5	2,958	0.17%
2018/05/22	7	11.07	6	11.03	11.15	1	2,935	0.03%
2018/05/21	9	11.28	0	0.00	11.30	9	2,920	0.31%
2018/05/18	1	11.10	0	0.00	11.20	1	2,825	0.04%
2018/05/17	4	10.60	0	0.00	10.60	4	2,590	0.15%
2018/05/15	5	10.32	0	0.00	10.30	5	2,604	0.19%
2018/05/14	9	10.35	0	0.00	10.35	9	2,807	0.32%
2018/05/11	6	10.42	0	0.00	10.45	6	2,875	0.21%
2018/05/10	8	10.45	0	0.00	10.45	8	2,892	0.28%
2018/05/08	4	10.35	0	0.00	10.30	4	2,965	0.13%
2018/05/03	4	10.30	0	0.00	10.30	4	3,094	0.13%
2018/04/27	3	10.15	0	0.00	10.15	3	3,100	0.10%
2018/04/26	4	10.25	2	10.15	10.15	2	3,229	0.06%
2018/04/17	3	10.45	0	0.00	10.40	3	4,411	0.07%
2018/04/13	6	10.40	0	0.00	10.45	6	4,866	0.12%
2018/04/03	4	10.80	0	0.00	10.85	4	5,267	0.08%
2018/04/02	0	0.00	2	10.85	10.95	-2	5,425	-0.04%
2018/03/31	2	10.55	0	0.00	10.55	2	5,689	0.04%
2018/03/28	0	0.00	18	10.35	10.50	-18	6,048	-0.30%
2018/03/22	0	0.00	10	10.55	10.40	-10	6,942	-0.14%
2018/03/19	3	10.65	0	0.00	10.65	3	6,931	0.04%
2018/03/14	78	11.07	50	11.10	11.10	28	7,333	0.38%
2018/03/12	0	0.00	5	10.75	10.65	-5	7,366	-0.07%
2018/03/09	0	0.00	1	10.80	10.70	-1	7,441	-0.01%
2018/03/08	5	10.75	0	0.00	10.75	5	7,608	0.07%
2018/03/07	5	10.75	10	10.60	10.60	-5	7,802	-0.06%
2018/03/06	0	0.00	1	10.70	10.70	-1	7,903	-0.01%
2018/03/02	2	10.80	0	0.00	10.80	2	8,077	0.02%
2018/03/01	8	11.10	0	0.00	11.00	8	8,188	0.10%
2018/02/22	8	10.73	0	0.00	10.80	8	9,583	0.08%
2018/02/21	10	10.62	0	0.00	10.70	10	10,603	0.09%
2018/02/08	0	0.00	3.1	10.30	10.40	-3.1	11,038	-0.03%
2018/02/06	10	10.27	10	10.18	10.20	0	11,117	0.00%
2018/02/05	2	10.95	2	11.20	11.15	0	11,057	0.00%
2018/02/01	0	0.00	10	11.65	11.65	-10	11,390	-0.09%
2018/01/30	2	12.00	0.1	12.00	11.95	1.9	11,645	0.02%
2018/01/26	0	0.00	5	12.25	12.20	-5	11,831	-0.04%
2018/01/25	0	0.00	5	12.15	12.10	-5	11,917	-0.04%
2018/01/24	14	12.15	0	0.00	12.15	14	12,042	0.12%
2018/01/23	0	0.00	24	12.06	12.00	-24	12,141	-0.20%
2018/01/18	60	12.64	50	12.30	12.30	10	12,414	0.08%
2018/01/15	92	13.01	70	12.79	12.65	22	12,697	0.17%
2018/01/12	1	12.80	0.2	12.70	12.80	0.8	12,591	0.01%
2018/01/11	0	0.00	30	12.70	12.75	-30	13,012	-0.23%
2018/01/10	50	12.90	54	12.71	12.70	-4	14,556	-0.03%
2018/01/08	1	12.50	32	12.50	12.45	-31	14,885	-0.21%
2018/01/03	2	12.45	0	0.00	12.45	2	17,016	0.01%
2018/01/02	0	0.00	15	12.67	12.70	-15	17,904	-0.08%