圓剛 (2417)-兆豐-桃園券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
40.00
漲跌
▼0.75
漲幅
-1.84%
成交量
21,948張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－兆豐-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園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
2024/05/17	44	41.02	0	0.00	40.00	44	6,352	0.69%
2024/05/16	60	38.26	12	38.79	40.75	48	6,019	0.80%
2024/05/15	26	37.52	2	37.80	37.05	24	5,934	0.40%
2024/05/14	14	37.56	2	37.75	37.65	12	5,926	0.20%
2024/05/13	7	37.19	0	0.00	37.30	7	5,929	0.12%
2024/05/10	23	37.66	2	38.05	38.10	21	5,923	0.35%
2024/05/09	2	37.85	2	38.40	37.85	0	5,913	0.00%
2024/05/08	2	38.25	2	38.95	38.25	0	5,900	0.00%
2024/05/07	2	37.35	3	38.48	38.20	-1	5,878	-0.02%
2024/05/06	5	37.58	2	38.30	37.25	3	5,853	0.05%
2024/05/02	0	0.00	1	36.75	36.65	-1	5,942	-0.02%
2024/04/23	0	0.00	2	36.25	35.90	-2	5,933	-0.03%
2024/04/22	1	35.60	3	36.35	35.45	-2	5,930	-0.03%
2024/04/19	1	37.15	0	0.00	36.75	1	5,915	0.02%
2024/04/16	3	39.25	0	0.00	38.60	3	5,885	0.05%
2024/04/15	1	41.20	0	0.00	40.50	1	5,878	0.02%
2024/04/11	0	0.00	5	42.00	42.00	-5	5,832	-0.09%
2024/04/09	3	43.97	0	0.00	43.70	3	5,767	0.05%
2024/04/08	1	44.85	0	45.35	44.30	1	5,749	0.02%
2024/04/03	2	44.78	0	0.00	44.60	2	5,735	0.03%
2024/04/02	2	45.00	2	46.50	45.00	0	5,733	0.00%
2024/04/01	0	0.00	1	45.40	44.60	-1	5,630	-0.02%
2024/03/29	2	43.73	1	45.80	43.40	1	5,542	0.02%
2024/03/28	4	44.36	0	0.00	44.65	4	5,483	0.07%
2024/03/27	6	44.32	8	45.01	45.45	-2	5,406	-0.04%
2024/03/26	17	49.49	11	49.12	46.20	6	5,295	0.11%
2024/03/25	0	0.00	1	51.30	51.10	-1	4,849	-0.02%
2024/03/22	1	49.50	4	50.10	50.70	-3	4,833	-0.06%
2024/03/21	1	48.20	0	0.00	47.80	1	4,780	0.02%
2024/03/20	1	44.90	2	46.10	45.05	-1	4,796	-0.02%
2024/03/19	4	47.40	0	0.00	47.05	4	4,847	0.08%
2024/03/15	1	46.95	2	47.60	46.55	-1	5,080	-0.02%
2024/03/14	1	50.00	23	48.37	49.35	-22	5,140	-0.43%
2024/03/13	2	47.65	29	47.65	49.00	-27	5,148	-0.52%
2024/03/12	2	49.00	6	49.51	49.70	-4	5,181	-0.08%
2024/03/11	60	52.93	5	52.60	51.50	55	5,293	1.04%
2024/03/08	6	51.60	9	51.79	50.90	-3	5,071	-0.06%
2024/03/07	19	53.52	23	53.30	52.80	-4	4,889	-0.08%
2024/03/06	4	49.65	6.2	49.72	52.20	-2.2	4,241	-0.05%
2024/03/05	2	46.00	3.5	47.10	47.50	-1.5	3,711	-0.04%
2024/03/04	10	40.92	20.1	40.98	43.20	-10.1	3,668	-0.28%
2024/03/01	0	0.00	1	38.50	39.30	-1	3,368	-0.03%
2024/02/29	3	38.50	3.1	38.18	39.00	-0.1	3,325	0.00%
2024/02/27	2	36.20	1	37.45	36.30	1	3,511	0.03%
2024/02/26	2	37.00	0	0.00	36.75	2	4,034	0.05%
2024/02/23	0.2	37.40	0	0.00	36.95	0.2	4,044	0.00%
2024/02/22	6	38.35	4	37.61	38.55	2	4,027	0.05%
2024/02/20	0.1	34.90	0	0.00	35.10	0.1	4,085	0.00%
2024/02/16	0	0.00	1	33.80	34.70	-1	5,767	-0.02%
2024/01/30	2	33.80	0	0.00	34.00	2	6,575	0.03%
2024/01/29	1	34.05	0	0.00	34.20	1	6,656	0.02%
2024/01/25	0.1	33.70	0	0.00	33.00	0.1	6,958	0.00%
2024/01/12	0.1	32.80	0	0.00	32.60	0.1	7,803	0.00%
2023/12/28	0	0.00	2	36.38	36.15	-2	9,249	-0.02%
2023/12/21	1	36.35	1	35.85	35.70	0	9,797	0.00%
2023/12/20	1	36.00	0	0.00	36.05	1	9,829	0.01%
2023/12/19	0	35.20	5	35.30	35.20	-5	9,925	-0.05%
2023/12/15	1.1	36.64	1	36.90	36.25	0.1	10,228	0.00%
2023/12/13	3	37.53	0	0.00	38.10	3	10,327	0.03%
2023/12/12	1.2	36.76	5	37.75	36.70	-3.8	10,205	-0.04%
2023/12/11	20	39.20	20	40.40	38.70	0	10,107	0.00%
2023/12/07	4	39.45	3	38.65	38.65	1	10,177	0.01%
2023/12/06	5.4	39.90	24	40.40	39.85	-18.6	10,092	-0.18%
2023/12/05	6	39.33	10	39.61	39.80	-4	9,913	-0.04%
2023/12/04	2.4	39.40	7.7	40.35	39.80	-5.3	9,798	-0.05%
2023/11/30	4	38.60	0	0.00	38.60	4	9,605	0.04%
2023/11/29	18.1	38.95	0.1	39.90	38.95	18	9,511	0.19%
2023/11/28	3	39.10	1	39.10	39.40	2	9,429	0.02%
2023/11/27	4	38.65	0	0.00	39.25	4	9,361	0.04%
2023/11/24	8.1	39.96	4	40.66	40.30	4.1	9,279	0.04%
2023/11/22	4	38.63	1	38.40	38.25	3	8,297	0.04%
2023/11/21	3.1	38.31	4	38.96	38.15	-0.9	8,215	-0.01%
2023/11/20	3	38.18	0	0.00	37.80	3	8,067	0.04%
2023/11/17	36	38.66	41	38.47	38.20	-5	7,939	-0.06%
2023/11/16	18	41.17	9	40.88	39.00	9	7,643	0.12%
2023/11/15	6	38.22	23	38.30	39.35	-17	6,398	-0.27%
2023/11/14	17	36.76	21	36.96	35.80	-4	5,913	-0.07%
2023/11/13	6	33.67	3.1	33.51	34.40	2.9	5,439	0.05%
2023/11/10	7	33.36	6	33.63	33.25	1	5,334	0.02%
2023/11/09	5	32.62	5	32.20	32.60	0	5,220	0.00%
2023/11/08	3.1	33.69	0	0.00	33.35	3.1	5,172	0.06%
2023/11/07	4	33.28	3	34.95	33.50	1	5,124	0.02%
2023/11/06	6	33.63	0	0.00	33.55	6	5,027	0.12%
2023/11/03	10	34.67	3	35.33	34.80	7	4,930	0.14%
2023/11/02	7	34.70	6	34.11	35.60	1	4,784	0.02%
2023/11/01	5	34.88	9	34.64	34.75	-4	4,479	-0.09%
2023/10/31	27	33.54	28	33.78	32.80	-1	4,077	-0.02%
2023/10/30	0	0.00	3.1	35.85	35.90	-3.1	3,788	-0.08%
2023/10/27	11	31.42	15	32.36	32.65	-4	3,665	-0.11%
2023/10/26	6	30.00	0	0.00	29.70	6	3,624	0.17%
2023/10/25	1	30.85	0	0.00	31.10	1	3,590	0.03%
2023/10/24	3	30.65	0	0.00	30.50	3	3,562	0.08%
2023/10/23	3	28.67	0	0.00	28.95	3	3,532	0.08%
2023/10/20	0	0.00	4	29.00	28.75	-4	3,515	-0.11%
2023/10/19	5	30.07	1	30.15	30.00	4	3,484	0.11%
2023/10/18	0	0.00	50	31.46	30.50	-50	3,460	-1.44%
2023/10/17	50	31.85	0	0.00	31.40	50	3,431	1.46%
2023/10/16	6	32.04	0	0.00	31.85	6	3,396	0.18%
2023/10/12	1	32.70	0	0.00	33.00	1	3,334	0.03%
2023/10/06	6.1	34.31	3	34.92	34.25	3.1	3,221	0.10%
2023/10/05	15	36.10	15	36.14	35.85	0	2,924	0.00%
2023/10/04	3	33.00	61.3	33.45	34.80	-58.3	2,300	-2.53%
2023/10/03	56	31.61	52	31.81	31.65	4	1,848	0.22%
2023/10/02	4	29.25	31	29.30	29.90	-27	1,454	-1.86%
2023/09/28	0	0.00	1	25.65	27.20	-1	1,369	-0.07%
2023/09/27	0	0.00	25	24.83	24.75	-25	1,249	-2.00%
2023/09/26	4	24.93	4	24.88	24.65	0	1,233	0.00%
2023/09/25	20	25.99	5	25.70	25.35	15	1,193	1.26%
2023/09/22	13	26.45	2	26.40	26.65	11	1,142	0.96%
2023/09/21	11	27.29	2	27.55	26.90	9	1,032	0.87%
2023/09/20	9	26.04	3	25.70	26.40	6	820	0.73%
2023/09/19	17	24.89	5.1	25.07	24.95	12	677	1.76%
2023/09/18	2	24.45	2	23.40	25.40	0	590	0.00%
2023/09/15	2	23.25	0	0.00	23.10	2	459	0.43%
2023/09/14	1.1	23.30	1	23.50	23.20	0.1	446	0.01%
2023/09/13	1	23.20	0	0.00	23.35	1	427	0.23%
2023/08/29	0	0.00	1	20.60	20.70	-1	276	-0.36%
2023/08/28	0	0.00	1	20.80	20.65	-1	278	-0.36%
2023/08/25	1	20.60	0	0.00	20.60	1	283	0.35%
2023/08/14	1	19.80	0	0.00	19.85	1	305	0.33%
2023/08/09	0	20.75	0	0.00	20.70	0	303	0.00%
2023/07/11	0.1	21.40	0	0.00	21.20	0.1	792	0.01%
2023/07/06	0	22.20	0	0.00	22.00	0	793	0.00%
2023/06/29	0.1	21.80	0	0.00	21.75	0.1	788	0.01%
2023/06/12	0	21.85	0	0.00	21.80	0	764	0.00%
2023/05/11	1	21.20	6	21.21	20.90	-5	764	-0.65%
2023/05/05	2	22.75	0	0.00	22.65	2	703	0.28%
2023/05/04	2	22.83	0	0.00	23.10	2	690	0.29%
2023/05/03	18.1	23.08	15	23.70	22.95	3.1	656	0.46%
2023/04/28	0	23.00	0	0.00	23.15	0	301	0.00%
2023/04/24	0.1	23.40	0	0.00	23.20	0.1	303	0.02%
2023/04/10	0	24.10	0	0.00	24.05	0	285	0.01%
2023/03/06	0	0.00	0.6	24.00	24.20	-0.6	627	-0.10%
2023/02/17	0	23.60	0	0.00	23.70	0	710	0.00%
2022/12/26	5	22.82	5	22.90	22.75	0	887	0.00%
2022/12/19	9	23.30	9	23.10	22.80	0	895	0.00%
2022/12/05	0	0.00	2	23.45	23.45	-2	891	-0.22%
2022/12/02	2	23.15	0	0.00	23.10	2	941	0.21%
2022/11/30	0.6	23.40	0	0.00	23.20	0.6	931	0.06%
2022/11/28	30	24.64	30	24.88	24.25	0	927	0.00%
2022/11/23	1	22.50	1	22.30	22.15	0	745	0.00%
2022/11/14	5	23.05	5	22.84	23.60	0	784	0.00%
2022/10/25	0	0.00	0	19.30	19.15	0	726	-0.01%
2022/10/05	1	22.85	0	0.00	21.60	1	730	0.14%
2022/09/23	0	0.00	0.1	22.10	21.65	-0.1	653	-0.01%
2022/09/15	0	0.00	2	24.25	24.20	-2	658	-0.30%
2022/09/14	0	0.00	1	23.65	23.75	-1	657	-0.15%
2022/09/13	3	24.60	10	24.16	24.15	-7	655	-1.07%
2022/09/12	0	0.00	4	25.45	24.90	-4	650	-0.61%
2022/09/07	21.1	24.01	12	23.20	23.20	9.1	557	1.63%
2022/09/06	1	24.25	0	0.00	24.05	1	519	0.19%
2022/07/25	1	22.00	1	21.65	22.00	0	1,100	0.00%
2022/07/13	0	0.00	1	20.35	20.40	-1	3,565	-0.03%
2022/07/08	0	0.00	1	21.00	20.70	-1	3,631	-0.03%
2022/07/06	0	0.00	1	20.40	19.80	-1	3,636	-0.03%
2022/07/04	1	19.80	0	0.00	19.60	1	3,652	0.03%
2022/06/22	2	22.75	1	22.60	21.85	1	3,986	0.03%
2022/06/21	5	22.05	5	22.39	22.80	0	3,982	0.00%
2022/06/17	0	0.00	11	23.50	23.70	-11	3,964	-0.28%
2022/06/15	4	25.00	4	24.90	24.80	0	3,966	0.00%
2022/05/27	4	25.50	0	0.00	25.40	4	3,915	0.10%
2022/05/26	3	25.45	6	25.20	25.00	-3	3,908	-0.08%
2022/05/18	10	26.30	0	0.00	26.15	10	3,836	0.26%
2022/05/17	0	0.00	2	25.30	25.25	-2	3,819	-0.05%
2022/05/13	2	25.00	2	25.40	25.35	0	3,815	0.00%
2022/05/11	2	28.10	0	0.00	26.75	2	3,771	0.05%
2022/05/10	2	27.58	2	28.00	27.60	0	3,715	0.00%
2022/05/05	0.1	28.50	0	0.00	28.65	0.1	3,680	0.00%
2022/05/04	0	0.00	1	28.50	28.25	-1	3,661	-0.03%
2022/05/03	1	28.30	0	0.00	28.00	1	3,645	0.03%
2022/04/29	4	30.15	4	29.60	29.10	0	3,632	0.00%
2022/04/28	3	29.22	4	29.36	30.00	-1	3,512	-0.03%
2022/04/27	9	30.35	8	30.87	30.25	1	3,448	0.03%
2022/04/26	40	32.15	40	33.02	30.15	0	3,302	0.00%
2022/04/25	18.2	34.58	20	34.65	32.15	-1.8	2,950	-0.06%
2022/04/22	4	32.68	7.1	33.07	33.80	-3.1	2,202	-0.14%
2022/04/21	6	31.18	5	31.20	30.75	1	1,912	0.05%
2022/04/20	8	29.26	3	29.90	29.90	5	1,712	0.29%
2022/04/19	2	29.70	0	0.00	30.35	2	1,600	0.12%
2022/04/06	0	0.00	20	28.87	29.00	-20	2,780	-0.72%
2022/04/01	1	28.50	0	0.00	28.30	1	3,155	0.03%
2022/03/31	0	27.65	0	0.00	27.80	0	3,413	0.00%
2022/03/30	5	27.55	5	27.80	27.60	0	3,643	0.00%
2022/03/29	2	28.30	59	28.05	28.00	-57	3,754	-1.52%
2022/03/23	0	0.00	53	26.19	26.30	-53	3,578	-1.48%
2022/03/18	10	25.80	0	0.00	25.95	10	3,579	0.28%
2022/03/17	10	25.35	0	0.00	25.45	10	3,581	0.28%
2022/03/10	10	26.50	0	0.00	26.40	10	3,573	0.28%
2022/03/02	7	27.10	0	0.00	27.25	7	3,664	0.19%
2022/02/17	5	29.45	0	0.00	29.50	5	3,695	0.14%
2022/02/16	5	30.10	0	0.00	29.65	5	3,692	0.14%
2022/02/15	10	30.05	0	0.00	29.75	10	3,686	0.27%
2022/02/09	10	31.10	0	0.00	31.65	10	3,669	0.27%
2022/01/26	5	30.60	0	0.00	30.10	5	3,659	0.14%
2022/01/24	20	31.09	0	0.00	32.00	20	3,654	0.55%
2022/01/19	19	33.15	4	33.55	33.30	15	3,613	0.42%
2022/01/18	15	32.80	0	0.00	32.45	15	3,561	0.42%
2022/01/17	10	33.60	10	33.00	33.00	0	3,541	0.00%
2022/01/12	0	0.00	1	32.91	33.20	-1	3,504	-0.03%
2022/01/11	10	34.91	12	34.42	33.70	-2	3,457	-0.06%
2022/01/10	4	34.34	0	0.00	34.00	4	3,372	0.12%
2022/01/07	0	0.00	1	37.00	35.15	-1	3,310	-0.03%
2022/01/06	3	36.08	1	36.50	37.15	2	3,281	0.06%
2022/01/05	130	35.68	132	35.53	37.60	-2	3,478	-0.06%	大買/大賣/
2022/01/04	0	0.00	4.8	34.70	34.70	-4.8	3,098	-0.15%
2022/01/03	2	32.53	4	32.11	31.55	-2	3,040	-0.07%
2021/12/30	5	31.86	0	0.00	32.00	5	2,923	0.17%
2021/12/29	17	33.27	15	33.58	32.80	2	2,834	0.07%
2021/12/28	10	33.31	13	33.51	33.55	-3	2,457	-0.12%
2021/12/27	70	30.08	74	29.97	30.50	-4	2,038	-0.20%
2021/12/24	5	30.00	5.8	29.59	30.00	-0.8	1,708	-0.05%
2021/12/23	9	26.61	0	0.00	27.30	9	1,492	0.60%
2021/12/20	0.1	24.40	0	0.00	24.25	0.1	1,448	0.01%
2021/12/17	1	24.70	1	24.50	24.50	0	1,465	0.00%
2021/12/08	0	0.00	1	25.00	25.00	-1	2,164	-0.05%
2021/11/29	0	0.00	1	26.05	25.10	-1	2,161	-0.05%
2021/11/25	0	0.00	1	25.30	25.30	-1	2,098	-0.05%
2021/11/24	2	25.50	0	0.00	25.80	2	2,152	0.09%
2021/11/16	0	0.00	1	27.20	27.35	-1	2,235	-0.04%
2021/10/18	0	0.00	3	24.80	24.40	-3	2,792	-0.11%
2021/10/14	0	0.00	2	23.90	24.15	-2	2,784	-0.07%
2021/10/13	2	27.83	0	0.00	26.50	2	2,712	0.07%
2021/09/10	11	30.50	11	30.25	30.05	0	2,330	0.00%
2021/09/09	6	30.30	8	29.98	31.00	-2	2,295	-0.09%
2021/09/08	2	29.00	1	29.80	29.80	1	1,997	0.05%
2021/09/06	0	0.00	2	28.00	27.45	-2	1,919	-0.10%
2021/09/02	0	0.00	6	28.40	28.40	-6	1,743	-0.34%
2021/08/25	0	0.00	2	28.65	28.70	-2	1,880	-0.11%
2021/08/23	0	0.00	5	28.50	28.60	-5	1,939	-0.26%
2021/08/20	0	0.00	1	28.00	27.70	-1	1,961	-0.05%
2021/08/18	0	0.00	1	28.15	28.85	-1	1,962	-0.05%
2021/08/17	0	0.00	7	28.96	27.65	-7	1,982	-0.35%
2021/08/16	0	0.00	5	29.30	29.15	-5	2,018	-0.25%
2021/08/03	0	0.00	1	35.20	36.65	-1	3,774	-0.03%
2021/07/30	1	35.40	8	35.00	35.20	-7	3,707	-0.19%
2021/07/27	1	37.30	0	0.00	37.00	1	3,791	0.03%
2021/07/21	1	39.00	0	0.00	38.80	1	3,868	0.03%
2021/07/20	2	39.75	0	0.00	39.15	2	3,889	0.05%
2021/07/16	3	41.35	0	0.00	40.90	3	3,962	0.08%
2021/07/14	3	40.42	0	0.00	40.35	3	3,971	0.08%
2021/07/13	0	0.00	2	40.40	40.30	-2	4,030	-0.05%
2021/07/12	2	39.30	0	0.00	39.95	2	4,051	0.05%
2021/07/09	0	0.00	1	39.65	39.35	-1	4,066	-0.02%
2021/07/08	1	39.90	0	0.00	39.95	1	4,130	0.02%
2021/07/02	5	40.70	1	40.20	40.40	4	4,509	0.09%
2021/07/01	1	39.90	1	40.00	40.00	0	4,621	0.00%
2021/06/28	0	0.00	10	40.68	40.85	-10	5,212	-0.19%
2021/06/25	10	41.19	0	0.00	41.05	10	5,267	0.19%
2021/06/21	0	40.05	0	0.00	39.85	0	5,636	0.00%
2021/06/16	1	40.50	15	40.75	40.30	-14	5,909	-0.24%
2021/06/11	1	41.90	0	0.00	41.80	1	5,998	0.02%
2021/06/09	1	41.75	1	41.75	41.75	0	6,056	0.00%
2021/06/04	2	44.40	0	0.00	44.00	2	6,159	0.03%
2021/06/03	0	0.00	2	44.45	44.40	-2	6,171	-0.03%
2021/06/02	2	44.18	0	0.00	44.20	2	6,186	0.03%
2021/06/01	1	44.65	3	44.60	44.70	-2	6,183	-0.03%
2021/05/31	2	43.30	1	43.15	43.60	1	6,152	0.02%
2021/05/28	3	43.30	3	43.42	43.30	0	6,155	0.00%
2021/05/27	1	43.55	1	43.40	43.35	0	6,155	0.00%
2021/05/26	3	44.00	4	43.01	43.80	-1	6,163	-0.02%
2021/05/24	2	44.68	1	44.85	43.85	1	6,157	0.02%
2021/05/21	3	43.85	5	44.08	43.95	-2	6,168	-0.03%
2021/05/20	2	46.38	4	45.43	43.95	-2	6,150	-0.03%
2021/05/19	28	48.01	18	49.53	46.70	10	5,957	0.17%
2021/05/18	17	48.58	6	48.56	48.00	11	5,696	0.19%
2021/05/17	13	47.82	39	48.32	48.45	-26	5,364	-0.48%
2021/05/14	27	43.98	2	43.50	44.05	25	5,053	0.49%
2021/05/13	2	41.58	2	39.95	42.15	0	4,831	0.00%
2021/05/12	1	40.55	1	40.95	38.35	0	4,786	0.00%
2021/05/11	0	0.00	34	40.35	40.00	-34	4,733	-0.72%
2021/05/06	8	44.02	0	0.00	43.75	8	4,975	0.16%
2021/05/05	0	0.00	2	44.60	43.80	-2	5,101	-0.04%
2021/05/04	1	46.05	1	44.00	44.10	0	5,669	0.00%
2021/05/03	0	0.00	1	48.05	46.60	-1	6,026	-0.02%
2021/04/26	1	46.90	3	47.28	46.90	-2	6,181	-0.03%
2021/04/23	1	47.10	0	0.00	47.20	1	6,205	0.02%
2021/04/22	1	47.90	1	48.30	46.65	0	6,265	0.00%
2021/04/19	3	49.28	1	49.35	50.10	2	6,235	0.03%
2021/04/16	0	0.00	4	50.10	49.60	-4	6,242	-0.06%
2021/04/15	1	48.90	1	48.60	49.40	0	6,252	0.00%
2021/04/14	3	50.13	15	48.27	49.05	-12	6,336	-0.19%
2021/04/13	5	51.58	8	53.25	50.10	-3	6,449	-0.05%
2021/04/12	0	0.00	1	51.00	51.00	-1	6,321	-0.02%
2021/04/09	3	50.83	3	50.90	50.50	0	6,338	0.00%
2021/04/08	5	51.54	2	51.10	51.80	3	6,406	0.05%
2021/04/07	3	51.17	2	51.50	51.70	1	6,357	0.02%
2021/04/06	48	53.04	7	51.89	52.30	41	6,261	0.65%
2021/04/01	0	0.00	3	50.00	50.10	-3	5,963	-0.05%
2021/03/31	2	47.05	17	48.03	47.95	-15	5,904	-0.25%
2021/03/30	15	46.88	5	46.76	46.80	10	5,944	0.17%
2021/03/29	2	46.30	9	46.08	46.00	-7	6,055	-0.12%
2021/03/26	13	46.83	3	46.70	46.20	10	6,150	0.16%
2021/03/25	0	0.00	3	49.62	49.40	-3	5,968	-0.05%
2021/03/24	14	49.74	3	49.53	49.45	11	6,027	0.18%
2021/03/23	2	49.35	19	50.12	50.00	-17	6,012	-0.28%
2021/03/22	8	49.79	7	49.27	48.40	1	5,929	0.02%
2021/03/19	3	48.97	2	49.40	49.15	1	5,962	0.02%
2021/03/18	3	48.70	6	48.94	49.45	-3	5,930	-0.05%
2021/03/17	1	48.15	1	48.25	48.50	0	6,020	0.00%
2021/03/16	3	47.32	1	47.65	47.60	2	6,088	0.03%
2021/03/15	1	47.85	3	47.58	47.85	-2	6,151	-0.03%
2021/03/12	1	46.80	1	46.45	46.70	0	6,255	0.00%
2021/03/11	0	0.00	1	45.75	45.70	-1	6,520	-0.02%
2021/03/10	0	0.00	1	44.15	44.30	-1	6,566	-0.02%
2021/03/09	0	0.00	7	42.51	43.05	-7	6,673	-0.10%
2021/03/05	1	44.35	0	0.00	44.05	1	6,866	0.01%
2021/02/26	12	46.77	2	46.65	46.65	10	7,293	0.14%
2021/02/25	0	0.00	1	47.40	47.60	-1	7,417	-0.01%
2021/02/24	2	47.23	1	47.85	46.65	1	7,494	0.01%
2021/02/23	1	47.05	0	0.00	47.05	1	7,548	0.01%
2021/02/22	1	46.25	2	46.28	46.25	-1	7,792	-0.01%
2021/02/19	1	45.10	2	45.20	45.15	-1	7,896	-0.01%
2021/02/18	2	44.75	0	0.00	44.75	2	8,052	0.02%
2021/02/05	1	45.60	0	0.00	45.15	1	8,225	0.01%
2021/02/03	1	46.10	1	47.10	46.05	0	8,611	0.00%
2021/02/02	3	46.48	2	46.68	47.05	1	9,071	0.01%
2021/02/01	5	46.28	7	46.86	46.10	-2	9,154	-0.02%
2021/01/29	1	46.35	2	45.65	45.30	-1	9,183	-0.01%
2021/01/28	4	47.83	3	48.60	46.90	1	9,305	0.01%
2021/01/27	3	48.83	3	49.18	47.60	0	9,417	0.00%
2021/01/26	20	49.81	15	49.19	48.80	5	9,415	0.05%
2021/01/25	2	49.80	7	51.05	51.80	-5	9,068	-0.06%
2021/01/22	21	46.66	24	46.86	47.15	-3	9,049	-0.03%
2021/01/21	1	46.55	2	46.53	46.05	-1	9,562	-0.01%
2021/01/20	6	45.56	0	0.00	44.75	6	9,710	0.06%
2021/01/18	1	44.65	2	45.85	46.45	-1	10,146	-0.01%
2021/01/15	2	45.68	0	0.00	45.60	2	10,170	0.02%
2021/01/13	0	0.00	2	47.55	47.85	-2	10,288	-0.02%
2021/01/11	3	46.75	3	47.47	47.95	0	10,593	0.00%
2021/01/08	6	47.53	6	47.95	47.70	0	10,854	0.00%
2021/01/07	0	0.00	1	47.25	47.90	-1	11,012	-0.01%
2021/01/06	5	46.53	6	47.06	46.10	-1	11,545	-0.01%
2021/01/05	6	48.04	5	48.30	47.40	1	11,670	0.01%
2021/01/04	1	49.20	0	0.00	48.65	1	11,975	0.01%
2020/12/31	10	49.75	1	50.20	49.95	9	12,299	0.07%
2020/12/30	1	49.25	1	49.15	49.15	0	12,633	0.00%
2020/12/29	4	49.13	4	48.65	48.65	0	13,953	0.00%
2020/12/28	3	49.03	2	48.80	48.70	1	14,744	0.01%
2020/12/25	1	50.00	0	0.00	49.10	1	15,292	0.01%
2020/12/24	0	0.00	9	49.61	49.85	-9	15,589	-0.06%
2020/12/23	3	49.10	1	49.60	48.05	2	15,999	0.01%
2020/12/22	7	50.18	2	50.50	50.50	5	16,303	0.03%
2020/12/18	10	48.83	14	49.02	48.55	-4	16,703	-0.02%
2020/12/17	1	49.85	0	0.00	49.80	1	16,903	0.01%
2020/12/16	1	50.10	1	50.70	50.40	0	17,059	0.00%
2020/12/15	1	51.60	7	51.26	49.95	-6	17,679	-0.03%
2020/12/11	4	50.50	1	51.40	49.60	3	18,149	0.02%
2020/12/10	2	50.40	0	0.00	50.00	2	18,917	0.01%
2020/12/09	5	52.24	2	52.15	51.70	3	19,978	0.02%
2020/12/08	1	52.00	0	0.00	53.00	1	20,588	0.00%
2020/12/07	7	53.59	2	50.90	51.10	5	21,166	0.02%
2020/12/04	0	0.00	10	55.50	55.60	-10	21,372	-0.05%
2020/12/03	4	56.20	0	0.00	56.00	4	22,484	0.02%
2020/12/02	6	57.28	0	0.00	57.30	6	22,967	0.03%
2020/12/01	1	59.50	1	59.10	58.70	0	22,885	0.00%
2020/11/30	2	59.65	8	59.68	59.60	-6	22,824	-0.03%
2020/11/27	0	0.00	11	59.12	59.00	-11	22,754	-0.05%
2020/11/26	6	57.13	2	57.30	57.30	4	22,648	0.02%
2020/11/25	6	57.45	0	0.00	57.30	6	22,623	0.03%
2020/11/24	15	58.98	5	59.62	58.60	10	22,575	0.04%
2020/11/23	2	58.45	1	58.80	58.80	1	22,488	0.00%
2020/11/20	15	58.39	21	57.80	57.70	-6	22,423	-0.03%
2020/11/19	14	59.54	22	59.74	58.90	-8	22,402	-0.04%
2020/11/18	21	57.80	9	57.88	58.20	12	22,172	0.05%
2020/11/17	4	56.45	6	56.95	56.90	-2	22,218	-0.01%
2020/11/16	0	0.00	6	58.13	57.60	-6	22,288	-0.03%
2020/11/13	1	57.80	1	57.10	57.70	0	22,387	0.00%
2020/11/12	2	57.25	1	58.10	57.00	1	22,431	0.00%
2020/11/11	8	56.44	14	56.37	57.00	-6	22,480	-0.03%
2020/11/10	19	56.96	20	56.29	55.50	-1	22,356	0.00%
2020/11/09	1	61.40	6	61.58	61.40	-5	22,067	-0.02%
2020/11/06	2	60.80	3	60.87	60.20	-1	22,089	0.00%
2020/11/05	3	61.50	17	61.77	61.40	-14	22,156	-0.06%
2020/11/04	4	61.43	6	61.95	62.10	-2	22,340	-0.01%
2020/11/03	20	61.91	4	62.00	61.80	16	22,675	0.07%
2020/11/02	4	62.23	2	62.55	61.70	2	23,534	0.01%
2020/10/30	5	65.08	3	64.27	62.20	2	24,425	0.01%
2020/10/29	4	63.78	12	64.73	66.50	-8	24,742	-0.03%
2020/10/28	22	63.63	11	63.48	63.50	11	24,299	0.05%
2020/10/27	8	62.96	12	63.36	63.30	-4	24,240	-0.02%
2020/10/26	3	61.73	2	60.70	60.70	1	23,993	0.00%
2020/10/23	3	62.90	4	62.83	62.60	-1	24,069	0.00%
2020/10/22	4	62.75	3	62.70	62.80	1	24,313	0.00%
2020/10/21	2	62.65	1	62.70	62.70	1	24,494	0.00%
2020/10/20	18	62.96	7	63.29	62.50	11	24,854	0.04%
2020/10/19	4	62.68	8	62.09	62.20	-4	24,855	-0.02%
2020/10/16	9	64.16	36	66.29	63.00	-27	24,855	-0.11%
2020/10/15	1	68.90	0	0.00	66.80	1	24,894	0.00%
2020/10/14	11	69.39	25	69.38	67.30	-14	25,105	-0.06%
2020/10/13	4	68.28	34	68.04	67.20	-30	25,279	-0.12%
2020/10/12	4	67.28	56	68.03	67.70	-52	25,195	-0.21%
2020/10/08	17	68.35	27	68.26	67.50	-10	25,336	-0.04%
2020/10/07	12	67.45	20	67.21	68.10	-8	25,620	-0.03%
2020/10/06	121	67.60	32	67.66	67.50	89	25,528	0.35%	大買/
2020/10/05	7	63.53	15	63.67	66.50	-8	24,601	-0.03%
2020/09/30	39	60.95	27	60.94	60.50	12	24,577	0.05%
2020/09/29	28	60.63	17	60.88	60.10	11	24,713	0.04%
2020/09/28	5	61.72	12	61.43	63.00	-7	24,954	-0.03%
2020/09/25	19	61.60	39	61.06	59.10	-20	24,564	-0.08%
2020/09/24	8	63.06	9	63.90	62.50	-1	24,296	0.00%
2020/09/23	47	66.17	42	65.45	64.00	5	24,222	0.02%
2020/09/22	3	63.23	7	63.69	66.00	-4	24,073	-0.02%
2020/09/21	4	66.40	18	65.15	64.70	-14	23,946	-0.06%
2020/09/18	51	66.39	20	66.23	65.80	31	23,911	0.13%
2020/09/17	2	63.30	2	63.60	64.00	0	23,321	0.00%
2020/09/16	8	64.64	6	64.68	64.00	2	23,269	0.01%
2020/09/15	35	64.04	30	64.16	63.70	5	22,979	0.02%
2020/09/14	62	62.29	50	60.30	64.10	12	22,178	0.05%
2020/09/11	45	62.06	47	59.94	58.30	-2	21,177	-0.01%
2020/09/10	28	64.25	18	64.48	64.30	10	20,578	0.05%
2020/09/09	32	67.73	9	66.98	68.00	23	19,988	0.12%
2020/09/08	26	69.98	25	72.47	67.20	1	19,686	0.01%
2020/09/07	16	78.59	10	81.03	71.10	6	19,288	0.03%
2020/09/04	2	76.50	5	76.92	79.00	-3	19,331	-0.02%
2020/09/03	2	75.00	1	79.00	79.00	1	19,716	0.01%
2020/09/02	3	75.87	2	76.60	76.60	1	20,043	0.00%
2020/09/01	3	69.33	0	0.00	69.70	3	20,193	0.01%
2020/08/31	1	69.80	3	69.03	70.00	-2	20,472	-0.01%
2020/08/28	5	66.00	2	63.50	65.90	3	20,493	0.01%
2020/08/27	6	60.00	4	60.05	60.00	2	20,537	0.01%
2020/08/26	0	0.00	6	60.55	59.50	-6	20,496	-0.03%
2020/08/24	0	0.00	4	57.35	57.30	-4	20,381	-0.02%
2020/08/21	10	56.60	1	57.50	56.40	9	20,321	0.04%
2020/08/20	6	53.00	2	53.45	52.90	4	20,139	0.02%
2020/08/19	5	58.82	6	57.43	55.10	-1	19,896	-0.01%
2020/08/18	4	54.78	3	57.80	59.00	1	19,748	0.01%
2020/08/17	8	54.68	32	54.31	55.80	-24	19,661	-0.12%
2020/08/14	14	47.91	5	48.87	50.80	9	19,553	0.05%
2020/08/13	6	48.12	5	47.42	48.15	1	19,424	0.01%
2020/08/12	5	45.59	1	44.95	45.80	4	19,225	0.02%
2020/08/11	23	47.02	3	48.23	46.35	20	19,088	0.10%
2020/08/10	3	43.72	7	44.05	45.00	-4	18,843	-0.02%
2020/08/07	10	43.68	31	43.11	43.25	-21	18,500	-0.11%
2020/08/06	37	44.00	145	42.84	43.50	-108	17,960	-0.60%	大賣/鉅額交易
2020/08/05	432	40.51	308	40.33	41.35	124	16,997	0.73%	大買/大賣/鉅額交易
2020/08/04	24	38.17	4	38.45	39.60	20	15,891	0.13%
2020/07/31	3	35.77	2	35.80	35.75	1	15,184	0.01%
2020/07/30	0	0.00	1	36.90	36.70	-1	15,056	-0.01%
2020/07/29	4	35.46	6	35.21	35.65	-2	14,890	-0.01%
2020/07/28	3	34.33	6	35.54	34.30	-3	14,733	-0.02%
2020/07/27	2	36.63	4	36.24	35.75	-2	14,450	-0.01%
2020/07/24	6	37.43	4	37.11	36.95	2	14,200	0.01%
2020/07/23	1	36.45	5	36.42	36.50	-4	13,766	-0.03%
2020/07/22	6	34.94	9	35.46	36.20	-3	13,647	-0.02%
2020/07/21	6	34.63	8	35.49	34.50	-2	13,472	-0.01%
2020/07/20	9	34.62	6	34.56	33.70	3	13,268	0.02%
2020/07/17	55	38.41	61	38.67	37.40	-6	12,881	-0.05%
2020/07/16	5	36.63	6	36.69	37.00	-1	12,208	-0.01%
2020/07/15	9	37.22	1	38.90	36.10	8	12,035	0.07%
2020/07/14	62	38.41	71	38.96	38.05	-9	11,593	-0.08%
2020/07/13	5	37.68	1	36.30	36.50	4	11,051	0.04%
2020/07/10	3	35.67	6	35.48	35.30	-3	10,684	-0.03%
2020/07/09	97	39.04	91	39.55	37.35	6	10,324	0.06%
2020/07/08	28	37.52	21	37.51	37.70	7	9,539	0.07%
2020/07/07	7	34.14	79	32.44	34.85	-72	8,843	-0.81%
2020/07/03	2	29.50	0	0.00	28.95	2	8,241	0.02%
2020/07/02	1	29.05	3	28.27	28.40	-2	8,172	-0.02%
2020/07/01	6	27.95	40	28.01	28.10	-34	8,109	-0.42%
2020/06/30	3	29.10	0	29.00	29.00	3	7,921	0.04%
2020/06/29	0	0.00	0.1	26.85	26.85	-0.1	7,802	0.00%
2020/06/23	4	24.00	145	23.30	23.20	-141	7,599	-1.86%	大賣/鉅額交易
2020/06/22	3	24.70	21	24.71	24.15	-18	7,488	-0.24%
2020/06/19	1	25.90	0	0.00	26.40	1	7,418	0.01%
2020/06/18	2	26.90	1	26.95	26.90	1	7,306	0.01%
2020/06/17	2	24.35	2	24.53	24.50	0	7,128	0.00%
2020/06/16	5	23.52	3	23.65	23.55	2	7,031	0.03%
2020/06/15	37	23.82	2	24.45	24.25	35	6,945	0.50%
2020/06/12	37	21.35	18	21.02	22.85	19	6,741	0.28%
2020/06/11	111	21.87	37	21.41	20.80	74	6,005	1.23%	大買/
2020/06/10	27	19.66	31	19.36	20.15	-4	5,442	-0.07%
2020/06/09	23	17.45	5	17.66	18.35	18	5,048	0.36%
2020/06/08	112	16.29	3	16.47	16.70	109	4,725	2.31%	大買/鉅額交易
2020/06/03	1	14.40	0	0.00	14.15	1	4,339	0.02%
2020/06/02	0	0.00	1	13.90	13.95	-1	4,341	-0.02%
2020/06/01	0	0.00	3	13.92	13.95	-3	4,648	-0.06%
2020/05/29	0	0.00	5	13.55	13.70	-5	4,962	-0.10%
2020/05/28	0	0.00	1	13.75	13.45	-1	5,104	-0.02%
2020/05/25	1	13.75	0	0.00	13.70	1	5,457	0.02%
2020/05/21	0	0.00	5	13.70	14.30	-5	5,349	-0.09%
2020/05/19	0	0.00	15	13.40	13.35	-15	5,395	-0.28%
2020/05/15	6	12.83	0	0.00	12.75	6	5,562	0.11%
2020/05/14	0	0.00	1	12.80	12.80	-1	5,602	-0.02%
2020/05/11	0	0.00	5	13.30	13.20	-5	5,495	-0.09%
2020/05/08	2	13.83	11	13.32	13.30	-9	5,485	-0.16%
2020/05/06	10	13.00	0	0.00	12.70	10	5,352	0.19%
2020/04/28	0	0.00	1	12.05	12.00	-1	5,083	-0.02%
2020/04/27	2	12.05	1	12.00	11.85	1	5,036	0.02%
2020/04/24	0	0.00	2	11.85	11.85	-2	4,942	-0.04%
2020/04/23	2	12.03	0	0.00	11.90	2	4,903	0.04%
2020/04/21	1	11.55	1	11.70	11.70	0	4,677	0.00%
2020/04/20	0	0.00	3	11.45	11.35	-3	4,532	-0.07%
2020/04/17	4	11.55	6	11.40	11.20	-2	4,476	-0.04%
2020/04/16	2	11.78	6	11.68	11.70	-4	4,397	-0.09%
2020/04/15	2	11.10	1	11.30	11.20	1	4,249	0.02%
2020/04/14	1	11.15	0	0.00	11.20	1	4,222	0.02%
2020/04/13	0	0.00	1	11.50	11.25	-1	4,152	-0.02%
2020/04/10	4	11.26	5	11.48	11.45	-1	4,113	-0.02%
2020/04/09	10	11.35	7	11.52	11.25	3	4,063	0.07%
2020/04/08	0	0.00	2	11.60	11.45	-2	4,009	-0.05%
2020/04/07	2	11.68	1	11.65	11.80	1	3,856	0.03%
2020/04/06	2	9.86	2	10.30	10.75	0	3,713	0.00%
2020/04/01	3	9.74	4	9.79	9.80	-1	3,572	-0.03%
2020/03/31	3	9.78	0	0.00	9.75	3	3,548	0.08%
2020/03/30	1	9.69	1	9.71	9.80	0	3,498	0.00%
2020/03/18	0	0.00	30	9.53	9.09	-30	3,189	-0.94%
2020/03/12	0	0.00	7	9.86	9.38	-7	2,881	-0.24%
2020/03/09	4	12.43	0	0.00	11.60	4	2,681	0.15%
2020/03/06	2	13.20	8	13.04	12.85	-6	2,549	-0.24%
2020/03/05	19	13.38	2	13.38	13.25	17	2,404	0.71%
2020/03/04	22	13.40	1	12.70	13.50	21	2,074	1.01%
2020/03/03	3	12.20	2	12.25	12.30	1	1,734	0.06%
2020/03/02	1	12.20	1	12.25	12.30	0	1,581	0.00%
2020/02/27	6	12.03	6	12.23	12.15	0	1,469	0.00%
2020/02/26	1	12.70	0	0.00	12.75	1	1,355	0.07%
2020/02/24	0	0.00	3	11.95	12.05	-3	1,067	-0.28%
2020/02/20	3	12.45	15	12.30	12.60	-12	957	-1.25%
2020/02/11	0	0.00	0.2	10.40	10.35	-0.2	429	-0.04%
2020/01/16	0.2	10.10	2	10.20	10.15	-1.8	423	-0.43%
2020/01/15	1.1	10.15	0	0.00	10.15	1.1	418	0.26%
2020/01/14	0.7	10.15	0	0.00	10.20	0.7	419	0.17%
2020/01/07	0.2	10.20	0	0.00	10.25	0.2	410	0.04%
2020/01/06	0	0.00	0.5	10.20	10.20	-0.5	411	-0.13%
2020/01/02	0.1	10.30	0	0.00	10.35	0.1	410	0.03%
2019/12/30	0	0.00	2	10.45	10.35	-2	409	-0.49%
2019/12/27	1.8	10.35	1	10.35	10.40	0.8	410	0.19%
2019/12/26	0.8	10.25	1	10.35	10.30	-0.2	408	-0.05%
2019/12/25	1	10.25	0	0.00	10.30	1	407	0.23%
2019/12/24	0.9	10.20	0	0.00	10.25	0.9	407	0.22%
2019/12/17	1	10.30	1	10.30	10.30	0	427	0.00%
2019/12/13	0	0.00	0.1	10.30	10.35	-0.1	423	-0.02%
2019/12/12	0.1	10.20	0	0.00	10.20	0.1	391	0.03%
2019/12/10	0	0.00	1	10.30	10.35	-1	394	-0.25%
2019/12/09	0.5	10.20	0	0.00	10.30	0.5	435	0.10%
2019/12/06	0.5	10.10	0	0.00	10.15	0.5	435	0.12%
2019/11/08	0	0.00	1	10.60	10.60	-1	438	-0.23%
2019/11/06	1	10.55	1	10.80	10.65	0	434	0.00%
2019/11/05	0.7	10.70	0	0.00	10.75	0.7	434	0.15%
2019/11/04	0	10.70	0	0.00	10.75	0	435	0.00%
2019/11/01	0.3	10.70	0	0.00	10.75	0.3	439	0.07%
2019/10/25	0	0.00	1	10.75	10.85	-1	424	-0.24%
2019/10/24	0.2	10.50	0	0.00	10.60	0.2	420	0.04%
2019/10/23	0.2	10.45	0	0.00	10.50	0.2	422	0.05%
2019/10/22	0.7	10.40	0	0.00	10.45	0.7	433	0.15%
2019/10/21	0	10.40	0	0.00	10.45	0	466	0.00%
2019/10/15	0	0.00	0.4	10.60	10.65	-0.4	466	-0.09%
2019/10/14	0.3	10.35	0	0.00	10.40	0.3	464	0.07%
2019/10/07	0	0.00	1	10.55	10.45	-1	487	-0.20%
2019/10/04	1	10.45	0	0.00	10.50	1	490	0.20%
2019/10/03	0.1	10.35	0	0.00	10.40	0.1	488	0.02%
2019/10/02	0.2	10.55	0	0.00	10.50	0.2	488	0.05%
2019/10/01	2.8	10.52	0	0.00	10.50	2.8	489	0.57%
2019/09/27	2	10.60	1	10.80	10.50	1	491	0.20%
2019/09/26	0.5	10.70	0	0.00	10.75	0.5	489	0.10%
2019/09/25	0.3	10.80	0	0.00	10.85	0.3	483	0.06%
2019/09/23	0.2	10.75	0	0.00	10.80	0.2	484	0.04%
2019/09/10	0	0.00	1	10.85	10.75	-1	462	-0.22%
2019/09/09	0.4	10.80	0	0.00	10.85	0.4	462	0.08%
2019/09/06	0.2	10.75	0	0.00	10.75	0.2	459	0.04%
2019/09/05	0	10.80	0	0.00	10.85	0	455	0.01%
2019/09/04	0.4	10.70	0	0.00	10.75	0.4	458	0.09%
2019/09/03	0	0.00	0.2	10.70	10.80	-0.2	457	-0.04%
2019/08/29	0	10.65	0	0.00	10.70	0	446	0.00%
2019/08/28	0	0.00	5	10.80	10.65	-5	448	-1.12%
2019/08/21	0.2	10.65	0	0.00	10.70	0.2	455	0.03%
2019/08/15	2	10.43	0	0.00	10.40	2	463	0.43%
2019/08/07	5	10.60	0	0.00	10.65	5	557	0.90%
2019/07/26	0	0.00	1	11.45	11.65	-1	778	-0.13%
2019/07/25	0.3	11.40	0	0.00	11.40	0.3	802	0.03%
2019/07/24	0.7	11.30	0	0.00	11.35	0.7	805	0.08%
2019/07/22	0	0.00	1	11.25	11.20	-1	785	-0.13%
2019/07/19	1	11.15	0	0.00	11.15	1	792	0.13%
2019/07/16	0.1	11.30	0	0.00	11.35	0.1	832	0.01%
2019/07/12	0	0.00	2	11.43	11.60	-2	970	-0.21%
2019/07/11	0.2	11.50	0	0.00	11.40	0.2	974	0.02%
2019/07/10	1.2	11.20	1	11.30	11.20	0.2	972	0.02%
2019/07/09	0.5	11.10	0	0.00	11.15	0.5	979	0.06%
2019/07/08	1	11.20	0	0.00	11.25	1	993	0.10%
2019/06/28	0	0.00	5	11.05	11.10	-5	1,262	-0.40%
2019/06/26	1	11.10	0	0.00	11.05	1	1,424	0.07%
2019/06/20	0.5	11.10	1	11.15	11.10	-0.5	1,444	-0.03%
2019/06/19	0.5	11.05	1	11.20	11.10	-0.5	1,453	-0.03%
2019/06/18	0.9	11.00	0	0.00	11.10	0.9	1,462	0.06%
2019/06/17	0.1	10.95	0	0.00	11.00	0.1	1,510	0.01%
2019/06/13	0	10.90	1	11.00	10.95	-1	1,515	-0.07%
2019/06/12	1	10.90	0	0.00	11.00	1	1,517	0.07%
2019/06/04	0.2	11.00	0	0.00	10.90	0.2	1,589	0.01%
2019/05/31	0	0.00	1	11.00	11.10	-1	1,628	-0.06%
2019/05/30	0.8	10.85	0	0.00	10.90	0.8	1,631	0.05%
2019/05/29	0	0.00	2	10.80	10.90	-2	1,664	-0.12%
2019/05/16	5	11.46	0	0.00	11.35	5	1,786	0.28%
2019/05/15	14	11.94	0	0.00	11.75	14	1,788	0.78%
2019/05/14	1	12.65	0	0.00	12.60	1	1,744	0.06%
2019/05/13	0	0.00	6	12.85	12.75	-6	1,735	-0.35%
2019/05/09	2	13.63	4	13.60	13.05	-2	1,687	-0.12%
2019/05/08	1	13.60	10	13.50	13.60	-9	1,557	-0.58%
2019/05/07	1	13.10	1	13.05	13.05	0	1,494	0.00%
2019/04/26	10	12.80	0	0.00	12.55	10	1,431	0.70%
2019/04/19	2	13.50	5	13.77	13.20	-3	1,369	-0.22%
2019/04/16	1	12.70	0	0.00	12.70	1	1,233	0.08%
2019/04/15	3	12.85	0	0.00	12.70	3	1,223	0.25%
2019/04/01	0	0.00	12	12.93	13.20	-12	929	-1.29%
2019/03/29	3	12.25	0	0.00	12.40	3	852	0.35%
2019/03/12	0	0.00	5	12.00	11.85	-5	654	-0.76%
2019/03/11	2	11.55	0	0.00	11.90	2	608	0.33%
2019/03/07	1	11.55	0	0.00	11.50	1	615	0.16%
2019/03/06	0.1	11.65	0	0.00	11.70	0.1	615	0.01%
2019/03/05	9	11.45	0	0.00	11.35	9	628	1.43%
2019/02/25	0.3	11.80	0	0.00	11.80	0.3	580	0.06%
2019/02/22	5.1	11.92	0	0.00	11.95	5.1	549	0.93%
2019/02/21	0	0.00	2	11.50	11.40	-2	462	-0.43%
2019/02/20	0.5	11.05	0	0.00	11.10	0.5	439	0.12%
2019/02/15	1	11.25	0	0.00	11.20	1	520	0.19%
2019/02/14	0.1	11.10	0	0.00	11.20	0.1	511	0.02%
2019/02/12	0.3	11.00	1	11.00	10.95	-0.7	480	-0.14%
2019/02/11	0.4	10.75	0	0.00	10.80	0.4	475	0.07%
2019/01/23	0.1	10.65	0	0.00	10.70	0.1	465	0.02%
2019/01/21	0.1	10.75	0	0.00	10.80	0.1	464	0.01%
2019/01/18	0	0.00	1	10.50	10.75	-1	461	-0.22%
2019/01/17	1	10.40	0	0.00	10.45	1	449	0.22%
2019/01/10	0	10.35	0	0.00	10.40	0	449	0.00%
2019/01/07	5	10.25	0	0.00	10.25	5	430	1.16%
2018/12/27	0.1	10.25	0	0.00	10.30	0.1	464	0.02%
2018/12/07	0	0.00	0.1	10.70	10.65	-0.1	470	-0.03%
2018/12/05	0	10.65	2	10.70	10.70	-2	471	-0.42%
2018/12/04	0.1	10.85	0	0.00	10.90	0.1	484	0.02%
2018/11/27	2	10.70	0	0.00	10.70	2	431	0.46%
2018/11/16	0	0.00	1	10.35	10.30	-1	422	-0.24%
2018/11/14	1	10.40	1	10.60	10.45	0	426	0.00%
2018/11/12	3	10.13	0	0.00	10.05	3	346	0.86%
2018/10/25	0	0.00	3	9.50	9.33	-3	520	-0.58%
2018/10/19	3	9.77	0	0.00	9.80	3	526	0.57%
2018/10/08	5	10.65	0	0.00	10.60	5	564	0.89%
2018/10/03	0.4	11.10	0	0.00	11.20	0.4	581	0.06%
2018/10/01	0	0.00	1	11.20	11.25	-1	601	-0.17%
2018/09/28	0.3	11.10	0	0.00	11.15	0.3	623	0.06%
2018/09/26	0	11.05	0	0.00	11.10	0	627	0.00%
2018/09/25	0.3	11.00	0	0.00	11.05	0.3	629	0.04%
2018/09/21	0	0.00	4	11.05	11.00	-4	631	-0.63%
2018/09/14	0.1	11.05	0	0.00	11.10	0.1	634	0.02%
2018/09/07	0.4	11.80	0	0.00	11.70	0.4	652	0.06%
2018/09/06	0	0.00	1	12.30	12.10	-1	665	-0.15%
2018/09/05	0.4	12.15	0	0.00	12.20	0.4	676	0.05%
2018/08/31	0.1	12.35	0	0.00	12.40	0.1	744	0.02%
2018/08/24	0	12.05	0	0.00	12.10	0	1,012	0.00%
2018/08/15	0	0.00	5	12.25	12.25	-5	1,186	-0.42%
2018/08/13	1	12.30	0.1	12.40	12.30	0.9	1,183	0.08%
2018/08/10	0.1	13.15	2	13.20	13.15	-1.9	1,193	-0.16%
2018/08/07	1	13.20	5	13.50	13.35	-4	1,197	-0.33%
2018/08/06	0	0.00	2	13.65	13.60	-2	1,181	-0.17%
2018/07/31	0.4	12.95	1	13.00	12.95	-0.6	1,158	-0.05%
2018/07/30	0.1	12.90	0	0.00	12.95	0.1	1,190	0.01%
2018/07/27	0.5	13.00	0	0.00	13.05	0.5	1,196	0.04%
2018/07/13	0.3	12.95	1	13.00	12.95	-0.7	1,157	-0.06%
2018/07/12	0.4	12.95	0	0.00	13.00	0.4	1,157	0.04%
2018/07/10	0.3	12.65	0	0.00	12.70	0.3	1,148	0.03%
2018/07/06	1	12.45	1	12.40	12.40	0	1,175	0.00%
2018/07/05	0.4	12.15	0	0.00	12.05	0.4	1,154	0.04%
2018/07/02	0.1	12.55	0	0.00	12.55	0.1	1,169	0.01%
2018/06/27	0.4	12.25	0	0.00	12.25	0.4	1,195	0.04%
2018/06/26	1	12.25	1	12.25	12.25	0	1,206	0.00%
2018/06/11	0.3	13.50	1	13.70	13.55	-0.7	1,221	-0.05%
2018/06/08	0.6	13.55	0	0.00	13.60	0.6	1,226	0.05%
2018/06/07	0.1	13.55	0	0.00	13.60	0.1	1,439	0.01%
2018/06/06	2	14.03	0	0.00	13.80	2	1,418	0.14%
2018/06/04	0	0.00	1	13.25	13.30	-1	1,365	-0.07%
2018/06/01	0.6	13.10	1	13.60	13.20	-0.4	1,358	-0.03%
2018/05/31	0.1	12.95	0	0.00	13.00	0.1	1,280	0.01%
2018/05/30	1	13.10	0	0.00	12.80	1	1,364	0.07%
2018/05/28	1.3	12.87	1	12.75	13.00	0.3	1,337	0.02%
2018/05/25	1	12.65	0	0.00	12.70	1	1,320	0.07%
2018/05/11	0.4	12.50	0	0.00	12.50	0.4	1,441	0.03%
2018/05/10	0	12.65	1	12.70	12.65	-1	1,473	-0.07%
2018/05/09	0.5	12.55	0	0.00	12.60	0.5	1,535	0.03%
2018/05/02	0.1	12.15	0	0.00	12.20	0.1	2,039	0.00%
2018/04/30	0	0.00	11	12.00	12.15	-11	2,092	-0.53%
2018/04/27	0.7	11.90	0	0.00	12.00	0.7	2,277	0.03%
2018/04/26	0.1	11.70	0	0.00	11.75	0.1	2,355	0.00%
2018/04/20	0.2	12.60	0	0.00	12.65	0.2	2,866	0.01%
2018/04/11	1	13.00	0	0.00	12.90	1	3,035	0.03%
2018/04/03	0	0.00	1	13.00	13.10	-1	3,255	-0.03%
2018/04/02	0.5	12.90	0	0.00	12.95	0.5	3,260	0.01%
2018/03/31	0.4	12.85	0	0.00	12.90	0.4	3,263	0.01%
2018/03/28	0.1	12.95	0	0.00	13.00	0.1	3,386	0.00%
2018/03/27	0.4	13.15	1	13.20	13.10	-0.7	3,399	-0.02%
2018/03/26	0.7	12.85	0	0.00	12.90	0.7	3,435	0.02%
2018/03/22	0.2	13.30	0	0.00	13.30	0.2	3,583	0.00%
2018/03/21	0	13.75	1	13.75	13.70	-1	3,659	-0.03%
2018/03/20	0.5	13.55	0	0.00	13.60	0.5	3,718	0.01%
2018/03/16	0.3	13.80	0	0.00	13.85	0.3	3,722	0.01%
2018/03/15	5	14.10	0	0.00	13.80	5	3,714	0.13%
2018/03/13	0	0.00	0.2	14.05	14.05	-0.2	3,692	0.00%
2018/03/12	5	13.40	0	0.00	13.40	5	3,453	0.14%
2018/03/09	0	13.55	0	0.00	13.55	0	3,466	0.00%
2018/03/06	0.2	13.75	0	0.00	13.80	0.2	3,532	0.00%
2018/03/05	0	0.00	5	14.35	14.15	-5	3,535	-0.14%
2018/03/01	0	0.00	1	13.25	13.25	-1	3,598	-0.03%
2018/02/27	0	0.00	1	13.60	13.35	-1	3,628	-0.03%
2018/02/26	1	13.75	0	0.00	13.75	1	3,769	0.03%
2018/02/23	1	13.60	1	13.40	13.30	0	3,755	0.00%
2018/02/21	0	0.00	1	12.75	12.85	-1	3,806	-0.03%
2018/02/12	0	0.00	1	12.60	12.35	-1	3,858	-0.03%
2018/02/09	6	12.42	0	0.00	12.40	6	3,900	0.15%
2018/02/08	0	0.00	2	12.95	12.85	-2	3,981	-0.05%
2018/02/06	11	13.06	0	0.00	13.05	11	4,153	0.26%
2018/02/05	7	14.49	0	0.00	14.50	7	4,389	0.16%
2018/02/02	3	15.05	0	0.00	15.00	3	4,621	0.06%
2018/02/01	1	15.85	0	0.00	15.15	1	5,000	0.02%
2018/01/29	7	15.97	2	15.90	16.05	5	5,024	0.10%
2018/01/26	5	14.85	0	0.00	15.00	5	4,783	0.10%
2018/01/24	2	14.80	2	14.85	14.90	0	4,669	0.00%
2018/01/23	5	15.15	4	15.70	15.05	1	4,676	0.02%
2018/01/22	4	15.10	25	14.96	14.85	-21	4,504	-0.47%
2018/01/19	8	15.07	0	0.00	15.20	8	4,448	0.18%
2018/01/12	0	0.00	5	13.90	13.90	-5	4,091	-0.12%
2018/01/10	5.1	13.55	1	13.75	13.50	4.1	4,033	0.10%
2018/01/09	0.9	13.60	0	0.00	13.65	0.9	4,027	0.02%
2018/01/05	0	0.00	1	14.20	14.10	-1	3,982	-0.03%
2018/01/04	0	0.00	2	14.50	14.30	-2	3,960	-0.05%
2018/01/03	0.8	14.45	0	0.00	14.55	0.8	3,920	0.02%
2018/01/02	0	0.00	10	14.04	14.05	-10	3,853	-0.26%