日勝生 (2547)-兆豐-桃鶯券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
11.15
漲跌
▲0.05
漲幅
+0.45%
成交量
3,414張
產業
上市營建類股
157人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

日勝生 (2547)籌碼相關－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/06/12	5	11.25	0	0.00	11.10	5	9,110	0.05%
2024/06/11	11	11.49	1	11.25	11.25	10	9,084	0.11%
2024/06/07	1	11.10	5	11.25	11.55	-4	9,032	-0.04%
2024/06/06	4	11.04	1	11.00	11.00	3	8,869	0.03%
2024/06/04	4	11.35	5	11.24	11.35	-1	8,855	-0.01%
2024/06/03	5	11.06	27	11.28	11.35	-22	8,903	-0.25%
2024/05/31	5	10.45	1	10.70	10.80	4	8,665	0.05%
2024/05/30	12	10.58	0	0.00	10.45	12	8,636	0.14%
2024/05/29	10	10.49	3	10.47	10.60	7	8,623	0.08%
2024/05/28	6	10.55	5	10.59	10.60	1	8,568	0.01%
2024/05/27	2	10.48	2	10.35	10.45	0	8,594	0.00%
2024/05/24	3	10.45	0	0.00	10.45	3	8,579	0.03%
2024/05/23	0	0.00	3	10.53	10.50	-3	8,598	-0.03%
2024/05/22	2	10.80	1	10.70	10.70	1	8,547	0.01%
2024/05/21	1	10.85	0	0.00	10.90	1	8,501	0.01%
2024/05/20	4	11.14	1	11.05	11.20	3	8,476	0.04%
2024/05/17	1	10.80	1	10.90	10.95	0	8,418	0.00%
2024/05/16	5	10.82	34	10.79	10.80	-29	8,381	-0.35%
2024/05/14	3	10.77	0	0.00	10.70	3	8,276	0.04%
2024/05/13	2	10.85	0	0.00	10.80	2	8,213	0.02%
2024/05/10	1	11.25	0	0.00	11.25	1	8,055	0.01%
2024/05/09	1	11.55	0	0.00	11.25	1	7,988	0.01%
2024/05/08	1	11.90	1	11.80	11.50	0	7,874	0.00%
2024/05/06	2	12.28	1	12.40	12.25	1	7,498	0.01%
2024/05/03	4	12.59	7	12.39	12.55	-3	7,274	-0.04%
2024/05/02	41	12.13	7	12.35	12.20	34	6,851	0.50%
2024/04/30	21	11.94	0	0.00	11.90	21	6,579	0.32%
2024/04/29	16	12.23	2	12.35	12.20	14	6,390	0.22%
2024/04/26	0	0.00	2	11.80	11.70	-2	5,952	-0.03%
2024/04/25	14	11.60	3	11.50	11.40	11	5,736	0.19%
2024/04/24	15	11.76	4	11.69	11.65	11	5,525	0.20%
2024/04/23	2	11.85	3	11.97	11.85	-1	5,349	-0.02%
2024/04/22	28	12.71	14	13.16	11.95	14	4,952	0.28%
2024/04/19	15	11.82	5	11.86	12.10	10	3,571	0.28%
2024/04/18	0	0.00	2.6	11.22	11.45	-2.6	2,642	-0.10%
2024/04/17	1	10.40	2	10.40	10.45	-1	2,443	-0.04%
2024/04/16	2	10.30	4	10.03	10.05	-2	2,406	-0.08%
2024/04/15	12	10.38	1	10.55	10.50	11	2,315	0.48%
2024/04/11	1	10.70	50	10.70	10.75	-49	2,150	-2.28%
2024/04/10	10	10.65	0	0.00	10.60	10	2,070	0.48%
2024/04/01	10	10.00	0	0.00	10.10	10	1,696	0.59%
2024/03/29	0	0.00	5	9.87	9.85	-5	1,650	-0.30%
2024/03/28	10	10.05	0	0.00	9.99	10	1,622	0.62%
2024/03/27	10	10.05	0	0.00	10.05	10	1,592	0.63%
2024/03/19	0	0.00	1	9.40	9.39	-1	1,478	-0.07%
2024/03/14	10	9.17	0	0.00	9.18	10	1,436	0.70%
2024/03/08	0	0.00	1	9.18	9.09	-1	1,335	-0.07%
2024/03/07	0	0.00	12	9.24	9.30	-12	1,285	-0.93%
2024/03/04	6	9.23	0	0.00	9.20	6	1,124	0.53%
2024/02/27	3	9.35	10	9.34	9.33	-7	1,090	-0.64%
2024/02/26	3	9.50	0	0.00	9.55	3	1,094	0.27%
2024/02/21	0	0.00	5	9.67	9.65	-5	1,124	-0.44%
2024/02/20	0	0.00	3	9.55	9.50	-3	1,101	-0.27%
2024/02/19	6.6	9.19	1	9.20	9.21	5.6	1,073	0.52%
2024/02/15	0	9.30	0	0.00	9.26	0	1,034	0.00%
2024/01/11	0	0.00	9	9.85	9.83	-9	950	-0.95%
2024/01/05	14	9.72	0	0.00	9.70	14	910	1.54%
2024/01/04	5	9.70	0	0.00	9.70	5	909	0.55%
2023/12/29	0	0.00	0	9.82	9.81	0	892	0.00%
2023/12/28	1	9.87	0	0.00	9.87	1	884	0.11%
2023/12/20	2	9.92	0	0.00	9.95	2	846	0.24%
2023/12/13	2	10.05	0	0.00	10.15	2	740	0.27%
2023/12/11	0	0.00	4	10.10	10.20	-4	676	-0.59%
2023/12/04	0	0.00	0.5	9.70	9.79	-0.5	594	-0.08%
2023/11/24	0	0.00	1	9.80	9.75	-1	531	-0.19%
2023/11/17	0	0.00	27	9.20	9.25	-27	359	-7.52%
2023/11/16	0	0.00	20	9.11	9.14	-20	339	-5.89%
2023/11/15	2	8.97	0	0.00	9.01	2	324	0.62%
2023/11/14	4	8.96	0	0.00	8.97	4	320	1.25%
2023/11/13	26	8.99	0	0.00	8.95	26	332	7.82%
2023/11/09	3	9.08	0	0.00	9.05	3	345	0.87%
2023/11/08	0	0.00	7	9.08	9.07	-7	367	-1.90%
2023/11/07	0	0.00	22	9.11	9.10	-22	369	-5.95%
2023/11/03	0	0.00	4	8.97	8.95	-4	355	-1.12%
2023/11/02	0	0.00	0.1	8.81	8.84	-0.1	354	-0.02%
2023/11/01	0	0.00	4	8.75	8.77	-4	354	-1.13%
2023/10/31	0	0.00	13	8.79	8.74	-13	360	-3.61%
2023/10/19	0	0.00	2	8.67	8.68	-2	407	-0.49%
2023/10/06	2	8.70	0	0.00	8.67	2	452	0.44%
2023/09/21	0	0.00	0	8.69	8.64	0	523	-0.01%
2023/09/20	2	8.74	0	0.00	8.70	2	527	0.38%
2023/09/15	1	8.77	0	0.00	8.75	1	574	0.17%
2023/09/14	0	0.00	0.2	8.82	8.78	-0.2	581	-0.03%
2023/09/08	1	8.78	0	0.00	8.79	1	622	0.16%
2023/09/07	1	8.80	0	0.00	8.79	1	637	0.16%
2023/09/01	0	0.00	0.2	8.96	8.93	-0.2	672	-0.03%
2023/08/31	0	0.00	2	8.95	8.93	-2	676	-0.30%
2023/08/30	0	0.00	8.1	8.88	8.89	-8.1	687	-1.18%
2023/08/21	2	8.69	0	0.00	8.68	2	713	0.28%
2023/08/15	1	8.87	0	0.00	8.83	1	720	0.14%
2023/08/10	1	9.03	0	0.00	9.00	1	719	0.14%
2023/07/31	23	9.04	0	0.00	9.03	23	749	3.07%
2023/07/28	3	9.05	0	0.00	9.06	3	742	0.40%
2023/07/27	0	0.00	1	9.08	9.07	-1	742	-0.13%
2023/07/26	3	9.00	0	0.00	8.99	3	740	0.41%
2023/07/19	0	0.00	0	9.07	9.07	0	735	-0.01%
2023/07/13	0	0.00	11	9.11	9.12	-11	739	-1.49%
2023/07/12	0	0.00	25	9.12	9.10	-25	749	-3.33%
2023/07/11	6	9.02	1	9.09	9.10	5	773	0.65%
2023/07/07	21	8.96	0	0.00	8.99	21	834	2.52%
2023/07/03	6	9.08	0	0.00	9.06	6	904	0.66%
2023/06/30	15	9.07	0	0.00	9.07	15	897	1.67%
2023/06/28	3	9.04	0	0.00	9.06	3	890	0.34%
2023/06/27	2	9.04	0	0.00	9.06	2	885	0.23%
2023/06/21	3	9.07	0	0.00	9.11	3	856	0.35%
2023/06/20	2	9.10	0	0.00	9.10	2	844	0.24%
2023/06/12	0	0.00	25	9.19	9.18	-25	825	-3.03%
2023/06/06	5	9.20	0	0.00	9.20	5	821	0.61%
2023/06/05	17	9.21	0	0.00	9.19	17	822	2.07%
2023/06/02	5	9.20	0	0.00	9.20	5	812	0.62%
2023/05/26	1	9.22	0	0.00	9.21	1	829	0.12%
2023/05/18	0	0.00	4	9.28	9.29	-4	916	-0.44%
2023/05/16	6	9.19	0	0.00	9.16	6	928	0.65%
2023/05/05	0	0.00	23	9.36	9.35	-23	977	-2.35%
2023/05/02	5	9.19	0	0.00	9.18	5	956	0.52%
2023/04/26	3	9.12	0	0.00	9.14	3	944	0.32%
2023/04/25	3	9.15	0	0.00	9.10	3	943	0.32%
2023/04/24	7	9.13	0	0.00	9.14	7	936	0.75%
2023/04/21	5	9.16	0	0.00	9.13	5	927	0.54%
2023/04/17	0	0.00	10	9.40	9.39	-10	904	-1.11%
2023/04/14	0	0.00	47	9.35	9.38	-47	888	-5.29%
2023/04/13	0	0.00	28	9.29	9.25	-28	860	-3.25%
2023/04/11	25	9.07	0	0.00	9.09	25	784	3.19%
2023/04/10	25	9.07	0	0.00	9.06	25	723	3.46%
2023/04/07	7	9.11	0	0.00	9.08	7	705	0.99%
2023/03/31	6	9.13	0	0.00	9.11	6	673	0.89%
2023/03/30	3	9.14	0	0.00	9.12	3	672	0.45%
2023/03/23	0	0.00	3	9.23	9.23	-3	677	-0.44%
2023/03/17	3	9.10	11	9.10	9.32	-8	744	-1.08%
2023/03/16	6	9.10	0	0.00	9.08	6	735	0.82%
2023/03/15	15	9.18	0	0.00	9.16	15	788	1.90%
2023/03/14	3	9.17	0	0.00	9.19	3	783	0.38%
2023/03/09	0	0.00	10	9.42	9.37	-10	767	-1.30%
2023/02/24	4	9.69	0	0.00	9.61	4	724	0.55%
2023/02/23	2	9.75	3	9.78	9.72	-1	711	-0.14%
2023/02/21	2	9.30	0	0.00	9.38	2	632	0.32%
2023/02/14	0	0.00	136.3	9.17	9.21	-136.3	594	-22.95%	大賣/鉅額交易
2023/02/13	6	9.01	4.6	9.02	9.00	1.4	574	0.25%
2023/02/10	4	9.01	0	0.00	9.02	4	574	0.70%
2023/02/09	6	9.02	0	0.00	9.02	6	527	1.14%
2023/02/08	20	9.03	0	0.00	9.02	20	527	3.79%
2023/02/03	7	9.04	0	0.00	9.06	7	506	1.38%
2023/02/02	9	9.07	0	0.00	9.07	9	500	1.80%
2023/02/01	12	9.09	0	0.00	9.07	12	499	2.40%
2023/01/31	3	9.10	0	0.00	9.07	3	501	0.60%
2023/01/30	3	9.06	0	0.00	9.03	3	499	0.60%
2023/01/17	1	9.03	0	0.00	9.02	1	501	0.20%
2023/01/13	3	9.06	3	9.06	9.05	0	525	0.00%
2023/01/12	1	9.06	0.2	9.05	9.05	0.8	589	0.14%
2023/01/11	2	9.09	0	0.00	9.06	2	605	0.33%
2023/01/09	3	9.08	3	9.08	9.08	0	612	0.00%
2023/01/06	8	9.03	0	0.00	9.04	8	611	1.31%
2023/01/05	5	9.06	0	0.00	9.03	5	619	0.81%
2022/12/30	6	9.12	8	9.08	9.13	-2	624	-0.32%
2022/12/27	4	9.11	0	0.00	9.15	4	621	0.64%
2022/12/23	2	9.09	0	0.00	9.08	2	615	0.32%
2022/12/22	0	0.00	3	9.13	9.10	-3	636	-0.47%
2022/12/21	0	0.00	5	9.08	9.06	-5	665	-0.75%
2022/12/19	2	9.11	11	9.13	9.16	-9	686	-1.31%
2022/12/14	25	9.15	0	0.00	9.18	25	723	3.45%
2022/12/13	16	9.17	0	0.00	9.15	16	724	2.21%
2022/12/12	8	9.17	5	9.24	9.18	3	728	0.41%
2022/12/09	7	9.19	10	9.27	9.23	-3	726	-0.41%
2022/12/08	2	9.18	2	9.23	9.16	0	694	0.00%
2022/12/07	7	9.22	47	9.28	9.24	-40	698	-5.72%
2022/12/06	16	9.20	0	0.00	9.13	16	646	2.48%
2022/12/05	0	0.00	6	9.26	9.25	-6	671	-0.89%
2022/12/02	0	0.00	12	9.31	9.31	-12	721	-1.66%
2022/12/01	5	9.32	4	9.31	9.34	1	749	0.13%
2022/11/30	5	9.28	0	0.00	9.30	5	745	0.67%
2022/11/28	20	9.17	0	0.00	9.20	20	738	2.71%
2022/11/25	2	9.28	0	0.00	9.29	2	736	0.27%
2022/11/24	0	0.00	4	9.29	9.27	-4	732	-0.55%
2022/11/23	0	0.00	15	9.21	9.27	-15	731	-2.05%
2022/11/18	3	9.15	0	0.00	9.14	3	738	0.41%
2022/11/17	5	9.10	0	0.00	9.11	5	738	0.68%
2022/11/16	20	9.18	0	0.00	9.09	20	739	2.70%
2022/11/15	6	9.24	0	0.00	9.25	6	730	0.82%
2022/11/14	3	9.24	0	0.00	9.26	3	729	0.41%
2022/11/11	19	9.20	0	0.00	9.19	19	729	2.60%
2022/11/10	1	9.14	0	0.00	9.16	1	738	0.14%
2022/11/08	1	9.21	0	0.00	9.18	1	741	0.13%
2022/11/07	7	9.15	0	0.00	9.16	7	738	0.95%
2022/11/02	1	9.14	0	0.00	9.13	1	745	0.13%
2022/10/27	1	9.16	0	0.00	9.18	1	737	0.14%
2022/10/25	1	9.16	0	0.00	9.08	1	738	0.14%
2022/10/21	0	0.00	1	9.21	9.13	-1	719	-0.14%
2022/10/18	1	9.33	0	0.00	9.36	1	631	0.16%
2022/10/05	3	9.62	0	0.00	9.56	3	614	0.49%
2022/09/15	0	0.00	4	10.25	10.20	-4	518	-0.77%
2022/09/13	0	0.00	10	10.25	10.20	-10	516	-1.94%
2022/09/12	2	9.97	2	10.15	10.25	0	513	0.00%
2022/08/11	0	0.00	6	9.37	9.39	-6	474	-1.27%
2022/08/10	0	0.00	19	9.21	9.21	-19	472	-4.02%
2022/08/09	0	0.00	2	9.15	9.17	-2	472	-0.42%
2022/08/08	2	9.21	0	0.00	9.24	2	477	0.42%
2022/07/29	7	9.13	0	0.00	9.10	7	551	1.27%
2022/07/22	1	9.00	0	0.00	9.04	1	588	0.17%
2022/07/21	6	9.01	0	0.00	9.00	6	610	0.98%
2022/07/15	2	8.98	0	0.00	8.92	2	651	0.31%
2022/07/11	1	9.31	0	0.00	9.20	1	661	0.15%
2022/07/08	4	9.32	0	0.00	9.30	4	669	0.60%
2022/07/07	1	9.35	0	0.00	9.31	1	673	0.15%
2022/07/01	12	9.39	4	9.36	9.25	8	705	1.13%
2022/06/30	2	9.43	0	0.00	9.33	2	730	0.27%
2022/06/29	2	9.52	0	0.00	9.52	2	733	0.27%
2022/06/28	2	9.64	1	9.56	9.52	1	741	0.13%
2022/06/21	0	0.00	3	9.54	9.54	-3	770	-0.39%
2022/06/17	3	9.37	0	0.00	9.37	3	764	0.39%
2022/06/10	0	0.00	65	9.74	9.82	-65	796	-8.17%
2022/06/09	10	9.52	0	0.00	9.53	10	778	1.29%
2022/06/08	4	9.59	0	0.00	9.51	4	782	0.51%
2022/06/02	1	9.52	0	0.00	9.51	1	816	0.12%
2022/05/31	5	9.60	0	0.00	9.64	5	855	0.58%
2022/05/27	2	9.41	2	9.50	9.48	0	863	0.00%
2022/05/26	0	0.00	2	9.37	9.40	-2	861	-0.23%
2022/05/25	3	9.30	0	0.00	9.34	3	877	0.34%
2022/05/23	0	0.00	1	9.45	9.41	-1	909	-0.11%
2022/05/17	0	0.00	3	9.41	9.40	-3	967	-0.31%
2022/05/13	4	9.21	0	0.00	9.26	4	984	0.41%
2022/05/12	10	9.15	0	0.00	9.18	10	1,005	0.99%
2022/05/09	2	9.78	0	0.00	9.70	2	1,228	0.16%
2022/05/05	5	9.97	5	9.95	9.96	0	1,261	0.00%
2022/05/04	2	9.99	0	0.00	9.92	2	1,275	0.16%
2022/04/28	1	9.99	0	0.00	10.00	1	1,353	0.07%
2022/04/26	10	10.05	0	0.00	10.05	10	1,393	0.72%
2022/04/25	0	0.00	4	10.10	10.15	-4	1,393	-0.29%
2022/04/22	0	0.00	10	10.20	10.25	-10	1,390	-0.72%
2022/04/21	3	10.17	2	10.20	10.20	1	1,407	0.07%
2022/04/20	1	10.20	0	0.00	10.20	1	1,427	0.07%
2022/04/19	1	10.15	0	0.00	10.30	1	1,457	0.07%
2022/04/18	4	10.11	0	0.00	10.15	4	1,495	0.27%
2022/04/15	12	10.20	0	0.00	10.25	12	1,519	0.79%
2022/04/14	16	10.25	0	0.00	10.25	16	1,560	1.03%
2022/04/13	2	10.25	0	0.00	10.25	2	1,583	0.13%
2022/04/08	0	0.00	2	10.45	10.40	-2	1,697	-0.12%
2022/04/07	2	10.35	0	0.00	10.35	2	1,786	0.11%
2022/03/28	0	0.00	10	10.60	10.60	-10	1,950	-0.51%
2022/03/24	0	0.00	1	10.65	10.65	-1	1,949	-0.05%
2022/03/18	0	0.00	2	10.50	10.55	-2	1,953	-0.10%
2022/03/17	13	10.37	8	10.39	10.40	5	1,970	0.25%
2022/03/16	2	10.20	0	0.00	10.25	2	1,957	0.10%
2022/03/15	0	0.00	4	10.23	10.20	-4	1,957	-0.20%
2022/03/11	0	0.00	0.8	10.35	10.35	-0.8	1,954	-0.04%
2022/03/10	0	10.43	0	0.00	10.35	0	1,957	0.00%
2022/03/09	1	10.15	0	0.00	10.15	1	1,958	0.05%
2022/03/08	0	0.00	3	10.15	10.15	-3	1,968	-0.15%
2022/03/07	4	10.38	0	0.00	10.30	4	1,970	0.20%
2022/03/04	4	10.55	0	0.00	10.55	4	2,151	0.19%
2022/03/02	0	0.00	1	10.65	10.65	-1	2,257	-0.04%
2022/02/25	2	10.55	2	10.65	10.50	0	2,309	0.00%
2022/02/24	1	10.75	1	10.60	10.55	0	2,308	0.00%
2022/02/23	1	10.90	0	0.00	10.85	1	2,282	0.04%
2022/02/22	2	10.90	0	0.00	10.90	2	2,299	0.09%
2022/02/21	0	0.00	10	11.00	11.00	-10	2,332	-0.43%
2022/02/18	0	0.00	10	11.00	10.95	-10	2,381	-0.42%
2022/02/17	2	10.95	2	10.95	10.95	0	2,388	0.00%
2022/02/16	0	0.00	22	11.20	11.15	-22	2,364	-0.93%
2022/02/14	1	11.20	0	0.00	11.10	1	2,362	0.04%
2022/02/10	2	11.60	0	0.00	11.65	2	2,310	0.09%
2022/02/08	0	0.00	2	11.00	11.00	-2	2,104	-0.10%
2022/01/21	2	10.75	0	0.00	10.80	2	2,012	0.10%
2022/01/19	0	0.00	9	11.00	11.00	-9	1,931	-0.47%
2022/01/11	0	0.00	6	11.16	11.10	-6	1,861	-0.32%
2022/01/10	0	0.00	4	11.10	11.10	-4	1,821	-0.22%
2022/01/07	0	0.00	6	11.04	11.05	-6	1,789	-0.34%
2022/01/06	0	0.00	10	11.00	11.00	-10	1,748	-0.57%
2022/01/05	0	0.00	18	11.05	11.00	-18	1,724	-1.04%
2022/01/04	2	10.85	0	0.00	10.85	2	1,653	0.12%
2022/01/03	0	0.00	5	10.98	10.85	-5	1,631	-0.31%
2021/12/30	1	10.80	42	10.77	10.85	-41	1,606	-2.55%
2021/12/27	0	0.00	4	10.55	10.55	-4	1,463	-0.27%
2021/12/23	0	0.00	2	10.10	10.20	-2	1,350	-0.15%
2021/12/20	1	9.98	0	0.00	9.99	1	1,341	0.07%
2021/12/17	0	0.00	3	10.03	10.05	-3	1,352	-0.22%
2021/12/16	1	10.00	0	0.00	9.99	1	1,346	0.07%
2021/12/13	0	0.00	10	10.06	10.05	-10	1,432	-0.70%
2021/12/10	1	10.05	0	0.00	10.00	1	1,420	0.07%
2021/12/07	4	10.00	0	0.00	10.00	4	1,446	0.28%
2021/12/02	25	10.16	0	0.00	10.05	25	1,448	1.73%
2021/12/01	0	0.00	3	10.25	10.25	-3	1,452	-0.21%
2021/11/29	5	9.93	0	0.00	9.97	5	1,246	0.40%
2021/11/26	6	10.12	0	0.00	10.05	6	1,181	0.51%
2021/11/25	4	10.20	0	0.00	10.15	4	1,133	0.35%
2021/11/24	10	10.20	0	0.00	10.25	10	1,104	0.91%
2021/11/23	3	10.20	0	0.00	10.20	3	1,080	0.28%
2021/11/19	4	10.25	0	0.00	10.30	4	1,115	0.36%
2021/11/18	33	10.31	5	10.35	10.25	28	1,141	2.45%
2021/11/17	49	10.34	4	10.40	10.40	45	1,124	4.00%
2021/11/16	7	10.31	3	10.45	10.45	4	1,103	0.36%
2021/11/12	1	10.45	0	0.00	10.40	1	1,102	0.09%
2021/10/29	0	0.00	1	10.55	10.50	-1	1,206	-0.08%
2021/10/27	0	0.00	3.3	10.50	10.50	-3.3	1,266	-0.26%
2021/10/26	1	10.50	2	10.50	10.55	-1	1,270	-0.08%
2021/10/22	0	0.00	3	10.45	10.45	-3	1,274	-0.24%
2021/10/21	0	0.00	3	10.40	10.45	-3	1,274	-0.24%
2021/10/19	4	10.28	5	10.37	10.30	-1	1,307	-0.08%
2021/10/18	6.1	10.24	2	10.30	10.30	4.1	1,307	0.32%
2021/10/15	1	10.20	2	10.35	10.30	-1	1,317	-0.08%
2021/10/14	1	10.15	0	0.00	10.15	1	1,317	0.08%
2021/10/07	1	10.20	0	0.00	10.30	1	1,361	0.07%
2021/10/06	4	10.18	0	0.00	10.15	4	1,365	0.29%
2021/10/04	3	10.30	0	0.00	10.20	3	1,413	0.21%
2021/09/27	0	0.00	3	10.45	10.40	-3	1,489	-0.20%
2021/09/24	3	10.25	6	10.35	10.25	-3	1,499	-0.20%
2021/09/22	6	10.13	0	0.00	10.10	6	1,522	0.39%
2021/09/17	3	10.25	4	10.33	10.30	-1	1,509	-0.07%
2021/09/16	3	10.25	3	10.35	10.35	0	1,468	0.00%
2021/09/15	1	10.30	0	0.00	10.30	1	1,461	0.07%
2021/09/13	0	0.00	6	10.43	10.45	-6	1,488	-0.40%
2021/09/08	3	10.35	10	10.40	10.30	-7	1,549	-0.45%
2021/09/06	3	10.40	3	10.45	10.45	0	1,576	0.00%
2021/09/03	0	10.55	0	0.00	10.45	0	1,592	0.00%
2021/08/31	0	0.00	3	10.60	10.60	-3	1,610	-0.19%
2021/08/24	3	10.95	0	0.00	10.95	3	1,657	0.18%
2021/08/16	3	11.20	0	0.00	11.15	3	1,617	0.19%
2021/08/11	3	11.15	3	11.25	11.30	0	1,610	0.00%
2021/08/10	0	0.00	0	11.35	11.20	0	1,662	0.00%
2021/07/23	0	0.00	7	11.30	11.30	-7	2,319	-0.30%
2021/07/22	0	0.00	2	11.20	11.25	-2	2,410	-0.08%
2021/07/19	5	11.25	0	0.00	11.20	5	2,796	0.18%
2021/07/13	3	11.10	0	0.00	11.05	3	3,604	0.08%
2021/07/12	6	11.18	0	0.00	11.15	6	3,696	0.16%
2021/07/08	0	0.00	2	11.25	11.25	-2	3,676	-0.05%
2021/07/07	0	0.00	14	11.15	11.15	-14	3,675	-0.38%
2021/07/06	19	11.04	11	11.10	11.10	8	3,699	0.22%
2021/07/05	6	11.13	0	0.00	11.05	6	3,700	0.16%
2021/07/02	0	0.00	18	11.34	11.15	-18	3,726	-0.48%
2021/07/01	2	11.00	10	11.05	11.00	-8	3,707	-0.22%
2021/06/30	0	0.00	0.3	11.10	10.95	-0.3	3,710	-0.01%
2021/06/29	3	11.00	0	0.00	10.90	3	3,711	0.08%
2021/06/28	3	11.00	0.1	11.10	11.05	2.9	3,721	0.08%
2021/06/25	5	11.15	0	0.00	11.10	5	3,740	0.13%
2021/06/24	0	0.00	11	11.13	11.10	-11	3,777	-0.29%
2021/06/23	7	11.00	2	10.95	10.95	5	3,773	0.13%
2021/06/21	6	11.00	8	10.90	10.90	-2	3,732	-0.05%
2021/06/18	3	11.00	1	11.00	11.05	2	3,730	0.05%
2021/06/17	0	0.00	5	11.10	11.10	-5	3,737	-0.13%
2021/06/16	13	11.07	1	11.00	11.00	12	3,708	0.32%
2021/06/11	1	11.10	7	11.16	11.10	-6	3,683	-0.16%
2021/06/09	0	0.00	6	11.13	11.10	-6	3,655	-0.16%
2021/06/08	3	11.05	2	11.00	11.00	1	3,645	0.03%
2021/06/07	6	11.13	10	11.10	11.00	-4	3,652	-0.11%
2021/06/03	0	0.00	5	11.25	11.40	-5	3,656	-0.14%
2021/06/02	5	11.05	6	11.14	11.10	-1	3,633	-0.03%
2021/06/01	0	0.00	7	11.06	11.15	-7	3,621	-0.19%
2021/05/31	7.1	11.05	2	11.05	11.10	5.1	3,653	0.14%
2021/05/28	6	11.00	16	11.13	11.15	-10	3,660	-0.27%
2021/05/27	10	10.87	0	0.00	10.95	10	3,643	0.27%
2021/05/21	0	0.00	2	10.90	10.85	-2	3,715	-0.05%
2021/05/20	2	10.65	0	0.00	10.70	2	3,709	0.05%
2021/05/18	0	0.00	2	10.60	10.80	-2	3,708	-0.05%
2021/05/17	2	10.35	0	0.00	10.15	2	3,678	0.05%
2021/05/11	0	0.00	10	12.51	12.05	-10	3,434	-0.29%
2021/05/10	0	0.00	3	12.72	12.65	-3	3,380	-0.09%
2021/05/07	2	12.15	0	0.00	12.20	2	3,328	0.06%
2021/05/06	0	0.00	5	12.25	12.10	-5	3,313	-0.15%
2021/05/05	0	0.00	4	12.40	12.25	-4	3,297	-0.12%
2021/05/04	15	12.50	10	12.14	12.10	5	3,263	0.15%
2021/05/03	110	12.90	131	12.52	12.50	-21	3,144	-0.67%	大買/大賣/
2021/04/29	20	13.12	18	13.17	13.10	2	3,079	0.06%
2021/04/28	15	13.08	27	13.36	13.35	-12	3,048	-0.40%
2021/04/27	15	13.02	26	13.24	13.20	-11	2,980	-0.37%
2021/04/26	34	13.16	2	13.10	13.10	32	2,897	1.10%
2021/04/23	19	13.13	17	13.20	13.30	2	2,784	0.07%
2021/04/22	31	13.14	27	13.40	12.85	4	2,635	0.15%
2021/04/21	17	13.11	13	13.03	13.10	4	2,368	0.17%
2021/04/20	11	12.48	0	0.00	12.45	11	2,096	0.52%
2021/04/19	10	12.40	2	12.55	12.50	8	2,056	0.39%
2021/04/16	2	11.60	4	11.98	12.10	-2	1,926	-0.10%
2021/04/14	4	11.65	0	0.00	11.55	4	1,858	0.22%
2021/04/13	2	11.70	0	0.00	11.70	2	1,892	0.11%
2021/04/12	4	11.68	4	11.80	11.75	0	1,956	0.00%
2021/04/06	0	11.60	0	11.65	11.70	0	2,057	0.00%
2021/04/01	0	11.55	0.1	11.90	11.55	-0.1	2,055	0.00%
2021/03/30	0	0.00	1	11.55	11.55	-1	2,045	-0.05%
2021/03/29	1	11.30	17	11.30	11.35	-16	2,054	-0.78%
2021/03/26	5	11.05	0	0.00	11.10	5	2,043	0.24%
2021/03/25	2	11.05	8	11.10	11.05	-6	2,065	-0.29%
2021/03/22	10	10.95	9	11.05	11.10	1	2,310	0.04%
2021/03/19	5	11.10	0	0.00	11.00	5	2,319	0.22%
2021/03/18	5	11.15	0	0.00	11.25	5	2,325	0.22%
2021/03/17	2	11.20	0	0.00	11.15	2	2,343	0.09%
2021/03/16	5	11.23	0	0.00	11.30	5	2,378	0.21%
2021/03/15	4	11.25	2	11.35	11.30	2	2,463	0.08%
2021/03/09	2	11.10	3	11.27	11.20	-1	2,834	-0.04%
2021/03/08	5	11.19	4	11.20	11.15	1	2,986	0.03%
2021/03/05	4	11.13	0	0.00	11.15	4	3,747	0.11%
2021/03/04	2	11.05	4	11.30	11.30	-2	3,980	-0.05%
2021/03/03	0	0.00	2	11.25	11.25	-2	4,293	-0.05%
2021/02/26	2	11.05	0	0.00	11.10	2	4,504	0.04%
2021/02/24	0	0.00	320	11.60	11.40	-320	4,469	-7.16%	大賣/鉅額交易
2021/02/19	2	11.00	0	0.00	11.10	2	4,376	0.05%
2021/02/17	0	0.00	2	11.10	11.00	-2	4,360	-0.05%
2021/02/04	2	10.55	0	0.00	10.55	2	4,327	0.05%
2021/02/02	5	10.65	0	0.00	10.60	5	4,351	0.11%
2021/01/25	0	0.00	10	10.85	10.90	-10	4,311	-0.23%
2021/01/18	5	11.50	5	11.55	11.55	0	4,604	0.00%
2021/01/15	5	11.75	0	0.00	11.75	5	4,591	0.11%
2021/01/12	172	11.93	0	0.00	11.85	172	4,576	3.76%	大買/鉅額交易
2021/01/11	160	12.20	0	0.00	12.10	160	4,567	3.50%	大買/鉅額交易
2021/01/06	4	11.91	10	11.88	11.80	-6	4,542	-0.13%
2021/01/05	1	12.25	0	0.00	12.20	1	4,476	0.02%
2020/12/30	2	12.05	0	0.00	11.95	2	4,324	0.05%
2020/12/28	5	11.65	0	0.00	11.70	5	4,189	0.12%
2020/12/24	0	0.00	1	11.70	11.70	-1	4,164	-0.02%
2020/12/23	5	11.60	4	11.75	11.60	1	4,145	0.02%
2020/12/22	4	11.80	1	11.95	11.55	3	4,128	0.07%
2020/12/21	4	11.93	4	12.05	11.90	0	4,117	0.00%
2020/12/18	7	12.44	7	12.16	12.00	0	4,142	0.00%
2020/12/17	0	0.00	10	12.00	11.90	-10	4,023	-0.25%
2020/12/16	0	0.00	10	11.83	12.00	-10	4,017	-0.25%
2020/12/15	4	11.55	0	0.00	11.55	4	3,983	0.10%
2020/12/14	4	11.70	4	11.68	11.70	0	3,968	0.00%
2020/12/10	4	11.55	4	11.67	11.60	0	3,974	0.00%
2020/12/09	14	11.46	0	0.00	11.50	14	4,022	0.35%
2020/12/08	9	11.78	8	11.76	11.80	1	4,234	0.02%
2020/12/07	13	12.16	6	12.17	12.15	7	4,276	0.16%
2020/12/04	11	11.98	10	11.96	11.95	1	4,225	0.02%
2020/12/03	1	12.55	59	12.16	11.90	-58	4,175	-1.39%
2020/12/02	5	12.63	64	12.69	12.60	-59	4,058	-1.45%
2020/12/01	19	13.01	11	12.80	13.10	8	3,897	0.21%
2020/11/30	10	13.40	0	0.00	13.40	10	3,139	0.32%
2020/11/27	10	11.20	2	11.20	12.20	8	2,903	0.28%
2020/11/26	13	11.06	0	0.00	11.10	13	2,562	0.51%
2020/11/25	4	11.05	2	11.20	11.20	2	2,514	0.08%
2020/11/19	0	0.00	2	10.70	10.60	-2	2,333	-0.09%
2020/11/18	0	0.00	10	10.60	10.55	-10	2,343	-0.43%
2020/11/17	2	10.60	0	0.00	10.65	2	2,353	0.08%
2020/11/05	2	10.55	0	0.00	10.50	2	2,564	0.08%
2020/10/28	1	10.95	0	0.00	10.95	1	2,533	0.04%
2020/10/27	11	11.05	5	10.95	11.05	6	2,473	0.24%
2020/10/07	5	10.25	0	0.00	10.30	5	2,029	0.25%
2020/10/06	10	10.23	0	0.00	10.25	10	2,075	0.48%
2020/09/30	0	0.00	0.1	10.05	10.05	-0.1	2,140	0.00%
2020/09/29	15	10.17	0	0.00	10.05	15	2,173	0.69%
2020/09/28	15	10.18	0	0.00	10.15	15	2,219	0.68%
2020/09/25	0	0.00	50	10.20	10.10	-50	2,330	-2.15%
2020/09/24	0	0.00	10	10.20	10.20	-10	2,311	-0.43%
2020/09/23	5	10.55	15	10.55	10.50	-10	2,288	-0.44%
2020/09/22	5	10.90	0	0.00	10.85	5	2,248	0.22%
2020/09/17	5	10.84	0	0.00	10.85	5	2,155	0.23%
2020/09/14	100	11.22	0	0.00	11.00	100	2,160	4.63%
2020/09/11	0	0.00	10	11.20	11.00	-10	2,083	-0.48%
2020/09/10	0	0.00	6	11.05	11.10	-6	1,788	-0.34%
2020/09/07	22	10.92	0	0.00	10.90	22	1,651	1.33%
2020/09/04	0	0.00	0.5	10.55	10.55	-0.5	1,592	-0.03%
2020/08/31	3	10.50	0	0.00	10.40	3	1,585	0.19%
2020/08/25	2	10.45	0	0.00	10.50	2	1,593	0.13%
2020/08/18	0	0.00	1	10.75	10.75	-1	1,508	-0.07%
2020/08/13	2	9.89	0	0.00	9.86	2	1,297	0.15%
2020/08/12	2	9.90	2	9.98	9.90	0	1,307	0.00%
2020/08/11	0	0.00	3	9.99	9.99	-3	1,304	-0.23%
2020/08/07	1	9.65	0	0.00	9.61	1	1,303	0.08%
2020/08/06	3	9.66	4	9.72	9.65	-1	1,311	-0.08%
2020/08/05	5	9.62	0	0.00	9.56	5	1,316	0.38%
2020/07/15	10	10.05	0	0.00	10.05	10	1,418	0.70%
2020/07/09	0	0.00	5	10.90	10.90	-5	1,390	-0.36%
2020/07/07	0	0.00	1	10.90	11.00	-1	1,424	-0.07%
2020/06/30	0	0.00	2	10.25	10.30	-2	1,310	-0.15%
2020/06/22	0	0.00	3	10.30	10.40	-3	1,342	-0.22%
2020/06/18	2	10.05	0	0.00	10.05	2	1,338	0.15%
2020/06/16	3	9.89	0	0.00	9.98	3	1,387	0.22%
2020/06/12	0	0.00	10	9.82	9.90	-10	1,449	-0.69%
2020/06/11	0	0.00	26	9.97	9.96	-26	1,451	-1.79%
2020/06/05	3	10.05	0	0.00	10.05	3	1,494	0.20%
2020/06/04	6	10.00	0	0.00	10.05	6	1,495	0.40%
2020/06/03	5	10.00	0	0.00	9.98	5	1,519	0.33%
2020/06/02	2	9.99	0	0.00	9.97	2	1,508	0.13%
2020/06/01	3	9.92	0	0.00	9.96	3	1,514	0.20%
2020/05/29	7	9.95	14	9.92	9.81	-7	1,510	-0.46%
2020/05/18	14	9.74	0	0.00	9.76	14	1,536	0.91%
2020/04/24	0	0.00	6	9.99	9.98	-6	1,588	-0.38%
2020/04/20	1	9.98	0	0.00	9.90	1	1,530	0.07%
2020/04/13	2	9.81	0	0.00	9.81	2	1,491	0.13%
2020/04/10	0	0.00	2	9.88	9.90	-2	1,478	-0.14%
2020/04/09	2	9.39	3	9.43	9.39	-1	1,414	-0.07%
2020/04/01	3	9.05	0	0.00	9.06	3	1,370	0.22%
2020/03/25	0	0.00	4	8.81	9.06	-4	1,342	-0.30%
2020/03/24	1	8.60	8	8.68	8.66	-7	1,306	-0.54%
2020/03/23	13	7.66	10	7.44	8.12	3	1,285	0.23%
2020/03/20	2.4	7.36	1	7.49	7.39	1.4	1,245	0.12%
2020/03/19	1	7.06	0	0.00	7.04	1	1,238	0.08%
2020/03/18	3	7.83	4	7.91	7.78	-1	1,210	-0.08%
2020/03/17	3	7.61	0	0.00	7.81	3	1,213	0.25%
2020/03/16	3	8.60	4	8.61	8.20	-1	1,206	-0.08%
2020/03/13	2	8.58	0	0.00	8.58	2	1,209	0.17%
2020/03/11	2	9.93	0	0.00	10.00	2	1,177	0.17%
2020/03/10	10	9.81	3	9.74	9.90	7	1,173	0.60%
2020/03/09	4	9.98	0	0.00	9.90	4	1,159	0.34%
2020/03/06	0	0.00	4	10.10	10.15	-4	1,125	-0.36%
2020/03/05	0	0.00	4	10.23	10.20	-4	1,130	-0.35%
2020/03/04	4	10.08	9	10.10	10.10	-5	1,137	-0.44%
2020/03/03	13	10.14	0	0.00	10.10	13	1,167	1.11%
2020/03/02	0	0.00	2	10.20	10.05	-2	1,174	-0.17%
2020/02/27	5	10.14	0	0.00	10.10	5	1,203	0.42%
2020/02/25	10	10.20	0	0.00	10.20	10	1,192	0.84%
2020/02/17	0	0.00	15	10.56	10.65	-15	1,168	-1.28%
2020/02/14	0	0.00	5	10.60	10.60	-5	1,172	-0.43%
2020/02/13	8	10.45	5	10.55	10.45	3	1,216	0.25%
2020/02/12	4	10.25	5	10.40	10.40	-1	1,205	-0.08%
2020/02/07	0	0.00	21	10.36	10.35	-21	1,172	-1.79%
2020/02/06	0	0.00	3	10.15	10.20	-3	1,147	-0.26%
2020/02/05	0	0.00	15	10.05	10.05	-15	1,159	-1.29%
2020/02/04	0	0.00	2	10.10	10.10	-2	1,144	-0.17%
2020/02/03	15	9.95	0	0.00	9.92	15	1,126	1.33%
2020/01/31	1	10.20	5	10.20	10.25	-4	1,093	-0.37%
2020/01/30	10	10.70	0	0.00	10.35	10	1,110	0.90%
2020/01/15	0	0.00	5	11.25	11.25	-5	1,078	-0.46%
2020/01/14	10	11.33	0	0.00	11.20	10	1,082	0.92%
2020/01/13	1	11.30	0	0.00	11.30	1	1,126	0.09%
2020/01/10	0	0.00	2	11.30	11.30	-2	1,192	-0.17%
2020/01/09	0	0.00	3	11.20	11.35	-3	1,243	-0.24%
2019/12/26	7	11.45	0	0.00	11.45	7	1,255	0.56%
2019/12/25	0.5	11.45	0	0.00	11.50	0.5	1,258	0.04%
2019/12/17	0	0.00	5	11.54	11.50	-5	1,335	-0.37%
2019/12/13	5	11.47	0	0.00	11.45	5	1,333	0.37%
2019/12/11	2	11.50	0	0.00	11.50	2	1,296	0.15%
2019/12/10	2	11.50	0	0.00	11.60	2	1,292	0.15%
2019/12/06	3	11.60	0	0.00	11.60	3	1,230	0.24%
2019/12/05	5	11.65	0	0.00	11.65	5	1,235	0.40%
2019/11/20	0	0.00	5	12.10	12.05	-5	1,158	-0.43%
2019/11/18	0	0.00	2	11.95	11.95	-2	1,149	-0.17%
2019/11/15	1	11.75	0	0.00	11.75	1	1,192	0.08%
2019/11/14	2	11.80	0	0.00	11.75	2	1,197	0.17%
2019/10/23	3	12.50	0	0.00	12.45	3	1,515	0.20%
2019/10/21	4	12.83	0	0.00	12.60	4	1,615	0.25%
2019/10/17	0	0.00	2	12.65	12.70	-2	1,496	-0.13%
2019/10/09	0	0.00	0.4	12.05	12.05	-0.4	1,416	-0.03%
2019/10/08	0	0.00	2	12.08	12.20	-2	1,407	-0.14%
2019/10/07	2	11.85	4	11.88	11.90	-2	1,381	-0.14%
2019/10/04	0	0.00	1	11.80	11.80	-1	1,382	-0.07%
2019/10/03	1	11.55	5	11.81	11.85	-4	1,380	-0.29%
2019/09/24	0	0.00	4.1	12.17	12.10	-4.1	1,373	-0.30%
2019/09/23	0.1	12.00	7	12.01	12.00	-6.9	1,353	-0.51%
2019/09/20	1	11.75	0	0.00	11.65	1	1,308	0.08%
2019/09/17	2	11.70	0	0.00	11.70	2	1,291	0.15%
2019/09/16	6	11.80	0	0.00	11.85	6	1,326	0.45%
2019/09/12	1	11.90	5	11.90	11.95	-4	1,330	-0.30%
2019/09/11	9	11.84	0	0.00	11.85	9	1,336	0.67%
2019/09/10	6	11.85	0	0.00	11.85	6	1,341	0.45%
2019/09/09	3	11.82	0	0.00	11.85	3	1,342	0.22%
2019/09/05	2	12.05	1	12.20	12.10	1	1,337	0.07%
2019/08/28	1	11.80	0	0.00	11.80	1	1,371	0.07%
2019/08/21	0	0.00	13	12.45	12.40	-13	1,485	-0.87%
2019/08/20	0	0.00	6	12.48	12.45	-6	1,505	-0.40%
2019/08/19	0	0.00	4	12.18	12.30	-4	1,462	-0.27%
2019/08/16	0	0.00	4	11.83	12.00	-4	1,459	-0.27%
2019/08/15	2	11.60	0	0.00	11.60	2	1,444	0.14%
2019/08/13	2	12.00	0	0.00	12.00	2	1,419	0.14%
2019/08/12	2	12.30	0	0.00	12.30	2	1,413	0.14%
2019/08/08	5	12.40	0	0.00	12.40	5	1,411	0.35%
2019/07/30	4	14.00	0	0.00	13.90	4	1,307	0.31%
2019/07/29	5	14.00	3	14.13	14.15	2	1,288	0.16%
2019/07/26	5	13.80	0	0.00	13.80	5	1,248	0.40%
2019/07/25	0	0.00	4	13.94	13.90	-4	1,252	-0.32%
2019/07/24	0	0.00	9	13.66	13.90	-9	1,186	-0.76%
2019/07/23	5	13.35	0	0.00	13.20	5	1,096	0.46%
2019/07/19	0	0.00	1	13.40	13.40	-1	1,122	-0.09%
2019/07/16	2	13.15	0	0.00	13.20	2	1,185	0.17%
2019/07/15	2	13.20	0	0.00	13.25	2	1,182	0.17%
2019/07/09	2	13.20	2	13.30	13.30	0	1,282	0.00%
2019/07/08	1	13.20	0	0.00	13.20	1	1,304	0.08%
2019/07/05	5	13.30	0	0.00	13.30	5	1,325	0.38%
2019/07/04	2	13.25	0	0.00	13.30	2	1,338	0.15%
2019/07/02	5	13.45	0	0.00	13.30	5	1,354	0.37%
2019/07/01	1	13.50	0	0.00	13.50	1	1,381	0.07%
2019/06/28	5	13.65	0	0.00	13.60	5	1,418	0.35%
2019/06/27	20	13.59	0	0.00	13.60	20	1,430	1.40%
2019/06/26	20	13.50	0	0.00	13.50	20	1,450	1.38%
2019/06/25	0	0.00	3	13.57	13.50	-3	1,477	-0.20%
2019/06/19	1	13.20	5	13.28	13.50	-4	1,446	-0.28%
2019/06/18	1	13.05	0	0.00	13.05	1	1,433	0.07%
2019/06/14	4	13.00	8	13.15	13.20	-4	1,445	-0.28%
2019/06/12	10	13.21	0	0.00	13.10	10	1,469	0.68%
2019/06/06	1	13.35	0	0.00	13.40	1	1,464	0.07%
2019/06/03	0	0.00	0.4	13.60	13.60	-0.4	1,476	-0.03%
2019/05/31	0	0.00	1	13.85	13.90	-1	1,469	-0.07%
2019/05/30	0	0.00	1	14.00	13.85	-1	1,454	-0.07%
2019/05/29	0	0.00	6	13.97	13.95	-6	1,464	-0.41%
2019/05/28	7	13.51	0	0.00	13.05	7	1,401	0.50%
2019/05/27	0	0.00	1	13.55	13.65	-1	1,390	-0.07%
2019/05/24	0	0.00	8	13.30	13.15	-8	1,384	-0.58%
2019/05/22	0	0.00	2	13.35	13.35	-2	1,447	-0.14%
2019/05/21	2	13.00	4	13.18	13.20	-2	1,549	-0.13%
2019/05/20	1	13.15	0	0.00	12.90	1	1,593	0.06%
2019/05/16	6	13.00	18	13.00	12.95	-12	1,605	-0.75%
2019/05/15	0.1	13.00	0	0.00	13.00	0.1	1,627	0.01%
2019/05/13	4	12.98	4	12.70	12.65	0	1,672	0.00%
2019/05/09	7	13.47	0	0.00	13.35	7	1,651	0.42%
2019/05/08	6	13.52	6	13.65	13.60	0	1,642	0.00%
2019/05/07	4	13.58	0	0.00	13.60	4	1,649	0.24%
2019/05/06	0	0.00	0.6	13.60	13.60	-0.6	1,656	-0.04%
2019/05/03	0	0.00	5	13.56	13.75	-5	1,661	-0.30%
2019/05/02	2	13.40	0	0.00	13.40	2	1,651	0.12%
2019/04/30	0	0.00	2	13.55	13.55	-2	1,647	-0.12%
2019/04/26	4	13.49	0	0.00	13.45	4	1,656	0.24%
2019/04/25	1	13.50	0	0.00	13.55	1	1,669	0.06%
2019/04/24	0	0.00	1	13.65	13.65	-1	1,674	-0.06%
2019/04/19	7	13.53	0	0.00	13.45	7	1,708	0.41%
2019/04/18	1	13.70	0	0.00	13.50	1	1,716	0.06%
2019/04/17	1	13.60	1	13.90	13.95	0	1,710	0.00%
2019/04/16	1	13.45	1	13.45	13.45	0	1,673	0.00%
2019/04/15	5	13.70	5	13.63	13.60	0	1,663	0.00%
2019/04/12	2	13.95	3	13.72	13.75	-1	1,650	-0.06%
2019/04/11	2	13.93	2	13.90	13.90	0	1,644	0.00%
2019/04/10	3	14.03	0	0.00	13.95	3	1,636	0.18%
2019/04/09	1	14.00	0	0.00	14.10	1	1,636	0.06%
2019/04/03	3	14.02	0	0.00	14.15	3	1,649	0.18%
2019/04/02	1	14.60	0	0.00	14.35	1	1,639	0.06%
2019/03/25	0	0.00	5	15.15	15.25	-5	1,620	-0.31%
2019/03/21	1	15.40	0	0.00	15.30	1	1,637	0.06%
2019/03/07	0	0.00	2	14.95	15.00	-2	1,855	-0.11%
2019/03/04	2	15.25	0	0.00	15.30	2	1,942	0.10%
2019/02/27	0	0.00	2	14.90	14.85	-2	1,928	-0.10%
2019/02/19	0	0.00	1	14.65	14.70	-1	1,894	-0.05%
2019/01/28	1	14.00	0	0.00	14.00	1	2,077	0.05%
2019/01/15	0.6	14.35	0	0.00	14.40	0.6	2,266	0.03%
2018/12/27	1	13.50	0	0.00	13.30	1	2,659	0.04%
2018/12/26	5	13.30	0	0.00	13.25	5	2,660	0.19%
2018/12/25	5	13.62	2	13.65	13.65	3	2,697	0.11%
2018/12/24	1	14.10	0	0.00	14.05	1	2,834	0.04%
2018/12/19	2	14.85	0	0.00	14.90	2	3,036	0.07%
2018/12/11	5	15.20	0	0.00	15.10	5	3,405	0.15%
2018/12/07	3	15.80	0	0.00	15.85	3	3,564	0.08%
2018/11/22	1	16.00	0	0.00	16.00	1	5,065	0.02%
2018/11/14	1	16.25	0	0.00	16.20	1	5,264	0.02%
2018/11/13	2	15.33	0	0.00	15.45	2	5,265	0.04%
2018/11/08	0	0.00	1	16.00	16.05	-1	5,354	-0.02%
2018/11/05	0	0.00	3	15.35	15.35	-3	5,485	-0.05%
2018/11/01	0	0.00	3	15.42	15.55	-3	5,684	-0.05%
2018/10/30	0	0.00	1	15.20	15.15	-1	5,642	-0.02%
2018/10/24	0	0.00	1	15.60	15.60	-1	5,616	-0.02%
2018/10/18	2	16.50	0	0.00	16.65	2	5,627	0.04%
2018/10/11	0	0.00	6	15.50	15.40	-6	5,448	-0.11%
2018/10/09	2	16.70	3	16.60	16.75	-1	5,321	-0.02%
2018/10/08	1	16.55	0	0.00	16.50	1	5,293	0.02%
2018/10/05	0	0.00	1	16.70	16.60	-1	5,263	-0.02%
2018/10/03	1	16.95	0	0.00	16.85	1	5,185	0.02%
2018/10/02	6	16.48	6	16.79	16.70	0	5,156	0.00%
2018/10/01	2	17.60	0	0.00	17.55	2	5,007	0.04%
2018/09/27	5	17.82	7	17.80	17.90	-2	4,952	-0.04%
2018/09/26	1	17.80	2	18.20	17.60	-1	4,898	-0.02%
2018/09/25	7	17.66	3	17.60	17.50	4	4,763	0.08%
2018/09/21	1	17.35	0	0.00	17.75	1	4,712	0.02%
2018/09/20	3	17.43	1	17.55	17.45	2	4,640	0.04%
2018/09/19	1	17.50	2	17.80	17.60	-1	4,584	-0.02%
2018/09/18	1	18.05	4	18.05	18.10	-3	4,467	-0.07%
2018/09/17	0	0.00	5	17.95	18.00	-5	4,416	-0.11%
2018/09/12	2	17.20	1	17.20	17.20	1	4,010	0.02%
2018/09/10	3	16.63	3	16.60	16.95	0	3,909	0.00%
2018/09/07	3	16.10	0	0.00	16.20	3	3,813	0.08%
2018/09/06	2	16.98	0	0.00	16.90	2	3,659	0.05%
2018/09/04	2	17.65	2	17.30	17.60	0	3,477	0.00%
2018/09/03	2	17.18	6	17.30	17.40	-4	3,362	-0.12%
2018/08/31	9	17.87	6.4	17.58	16.90	2.6	3,210	0.08%
2018/08/30	5.2	16.33	2	16.80	17.25	3.2	2,763	0.12%
2018/08/21	1	14.75	0	0.00	14.70	1	1,890	0.05%
2018/08/07	0	0.00	2	13.70	13.60	-2	1,076	-0.19%
2018/07/27	0	0.00	1	12.80	13.05	-1	865	-0.12%
2018/06/22	1	10.90	0	0.00	10.95	1	595	0.17%
2018/06/15	0	0.00	5	11.30	11.25	-5	604	-0.83%
2018/06/13	0	0.00	3	11.55	11.55	-3	574	-0.52%
2018/06/11	0	0.00	0	11.60	11.65	0	579	0.00%
2018/06/01	5	10.75	0	0.00	10.80	5	524	0.95%
2018/05/31	0	0.00	0.1	10.65	10.65	-0.1	524	-0.02%
2018/05/29	2	10.80	0	0.00	10.80	2	518	0.39%
2018/04/26	0	0.00	1	11.05	10.90	-1	619	-0.16%
2018/04/24	0	0.00	7	11.10	11.15	-7	621	-1.13%
2018/04/16	0	0.00	4	11.55	11.65	-4	662	-0.60%
2018/04/11	0	0.00	51	11.19	11.20	-51	664	-7.67%
2018/03/31	0	11.30	0	0.00	11.30	0	664	0.00%
2018/03/29	0	0.00	8	11.30	11.40	-8	658	-1.21%
2018/03/16	0	0.00	30	11.35	11.30	-30	656	-4.57%
2018/03/15	0	0.00	17	11.55	11.55	-17	644	-2.64%
2018/03/14	0	0.00	10	11.62	11.60	-10	651	-1.54%
2018/03/13	3	11.55	0	0.00	11.75	3	655	0.46%
2018/03/12	0	0.00	18	11.40	11.60	-18	651	-2.76%
2018/03/07	1	11.70	0	0.00	11.70	1	644	0.16%
2018/03/06	1	11.80	0	0.00	11.85	1	653	0.15%
2018/03/05	0	0.00	4	11.95	11.95	-4	667	-0.60%
2018/02/22	0.4	12.25	0	0.00	12.25	0.4	694	0.06%
2018/02/06	2	11.25	0	0.00	10.95	2	712	0.28%
2018/02/02	2	12.20	0	0.00	12.05	2	718	0.28%
2018/01/29	0	0.00	6	12.25	12.25	-6	728	-0.82%
2018/01/26	2	12.30	0	0.00	12.30	2	727	0.27%
2018/01/22	0	0.00	36	12.55	12.60	-36	706	-5.10%
2018/01/19	0	0.00	13	12.60	12.60	-13	708	-1.84%
2018/01/18	0.5	12.55	0	0.00	12.60	0.5	713	0.07%
2018/01/04	2	12.85	0	0.00	12.95	2	744	0.27%
2018/01/03	0	0.00	0.1	12.70	12.75	-0.1	783	-0.01%