海光 (2038)-第一金-新興券商分點個股進出

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

海光

(2038)

可現股當沖

股價
20.50
漲跌
▼1.05
漲幅
-4.87%
成交量
1,842張
產業
上市鋼鐵類股
390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

海光 (2038)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/23	0	0.00	1	20.85	20.50	-1	1,686	-0.06%
2024/05/22	2	21.55	5	21.75	21.55	-3	1,664	-0.18%
2024/05/21	6	22.52	0	0.00	22.35	6	1,630	0.37%
2024/05/20	9	22.37	47.3	22.43	22.05	-38.3	1,554	-2.46%
2024/05/16	0	0.00	0.3	20.80	20.70	-0.3	1,424	-0.02%
2024/05/13	0.2	20.00	0	0.00	20.00	0.2	1,414	0.01%
2024/05/10	0	0.00	1.1	20.19	20.10	-1.1	1,410	-0.07%
2024/05/07	20	19.88	0	0.00	20.05	20	1,402	1.43%
2024/04/29	1	20.75	0.4	21.05	21.05	0.6	1,367	0.05%
2024/04/23	1	20.90	1	21.00	20.65	0	1,353	0.00%
2024/04/22	20	20.70	0	0.00	20.50	20	1,339	1.49%
2024/04/19	0	0.00	10	22.00	21.95	-10	1,264	-0.79%
2024/04/18	0	0.00	53	21.90	21.90	-53	1,089	-4.87%
2024/04/17	0.2	20.00	0	0.00	19.95	0.2	1,042	0.02%
2024/04/16	0	19.70	2	19.65	19.80	-2	1,043	-0.19%
2024/04/15	1	20.65	0	0.00	20.10	1	1,046	0.10%
2024/04/12	10	20.15	1	20.10	20.05	9	1,029	0.87%
2024/04/11	11	20.80	5	20.80	20.50	6	1,051	0.57%
2024/04/10	26	21.21	2	21.63	21.15	24	1,115	2.15%
2024/04/09	1	21.70	4	21.13	21.70	-3	1,007	-0.30%
2024/04/08	1	19.75	4	20.10	19.75	-3	863	-0.35%
2024/04/03	7	19.37	6	19.66	19.05	1	831	0.12%
2024/04/01	0	0.00	0.1	18.20	18.20	-0.1	860	-0.01%
2024/03/26	2	18.60	1	18.35	18.20	1	1,523	0.07%
2024/03/20	1	18.25	0	0.00	18.05	1	2,326	0.04%
2024/03/18	1	18.35	0	0.00	18.35	1	2,321	0.04%
2024/03/14	0	0.00	3	19.38	19.05	-3	2,307	-0.13%
2024/03/13	1	19.00	0	0.00	18.70	1	2,280	0.04%
2024/03/01	2	19.75	0	0.00	19.75	2	2,244	0.09%
2024/02/27	4	19.88	0	0.00	20.00	4	2,235	0.18%
2024/02/23	0	0.00	1	20.45	20.25	-1	2,216	-0.05%
2024/02/22	1	20.60	0	0.00	20.55	1	2,213	0.05%
2024/02/16	0	0.00	4	20.44	20.75	-4	2,183	-0.18%
2024/02/05	1	19.90	0	0.00	19.95	1	2,157	0.05%
2024/01/24	0	0.00	1	21.00	20.55	-1	2,123	-0.05%
2024/01/23	0	0.00	2	20.48	20.60	-2	2,114	-0.09%
2024/01/18	1	20.10	2	20.55	20.15	-1	2,094	-0.05%
2024/01/17	22	20.12	2	20.35	20.15	20	2,091	0.96%
2024/01/16	2	20.08	5	20.00	20.05	-3	2,076	-0.14%
2024/01/15	1	20.60	0	0.00	20.55	1	2,060	0.05%
2024/01/09	2	20.88	3	20.70	20.70	-1	2,026	-0.05%
2024/01/08	2	21.55	0	0.00	21.35	2	2,000	0.10%
2024/01/04	4	21.85	8	22.19	22.50	-4	1,943	-0.21%
2024/01/02	1	21.90	3	21.70	21.60	-2	1,826	-0.11%
2023/12/28	3	22.32	4	22.11	22.00	-1	1,769	-0.06%
2023/12/27	9	23.13	3	23.08	22.80	6	1,712	0.35%
2023/12/26	9	22.88	5	22.99	23.40	4	1,656	0.24%
2023/12/25	8	23.44	18	23.23	23.05	-10	1,558	-0.64%
2023/12/22	3	21.63	6	21.76	21.90	-3	1,254	-0.24%
2023/12/21	4	22.36	20	22.50	22.50	-16	1,169	-1.37%
2023/12/20	7	21.99	33	21.55	21.90	-26	979	-2.65%
2023/12/19	51	21.47	9	21.04	21.70	42	770	5.45%
2023/12/18	6	20.88	17.5	21.50	21.65	-11.5	390	-2.94%
2023/11/28	0	0.00	1	18.15	18.15	-1	173	-0.58%
2023/11/21	0	0.00	0.1	18.21	18.05	-0.1	180	-0.06%
2023/11/20	0	0.00	2	18.00	18.00	-2	181	-1.10%
2023/11/16	0	0.00	1	17.75	17.85	-1	183	-0.55%
2023/11/10	2	17.20	0	0.00	17.20	2	193	1.04%
2023/11/01	9	16.80	0	0.00	16.80	9	205	4.37%
2023/10/18	0	0.00	1	17.15	17.15	-1	298	-0.34%
2023/10/05	1	17.50	0	0.00	17.30	1	323	0.31%
2023/10/04	0	0.00	1	17.10	17.15	-1	325	-0.31%
2023/10/03	0	0.00	42	17.41	17.40	-42	337	-12.45%
2023/10/02	5	17.55	0	0.00	17.60	5	346	1.44%
2023/09/27	11	17.71	1.1	17.71	17.70	10	363	2.74%
2023/09/26	10	17.90	0	0.00	17.85	10	366	2.73%
2023/09/25	12	18.00	0	0.00	18.00	12	371	3.23%
2023/09/19	0	0.00	1	18.45	18.45	-1	375	-0.27%
2023/09/18	2	18.68	1	18.70	18.50	1	382	0.26%
2023/09/13	0	0.00	1	17.75	17.80	-1	382	-0.26%
2023/09/12	0	0.00	1	17.70	17.70	-1	392	-0.26%
2023/08/25	1	18.65	0	0.00	18.80	1	423	0.24%
2023/08/14	1	18.95	0	0.00	18.90	1	415	0.24%
2023/08/11	10	19.22	3	19.20	19.20	7	417	1.68%
2023/08/04	0	0.00	1	20.30	20.30	-1	429	-0.23%
2023/08/02	3	20.87	2	20.58	20.25	1	423	0.24%
2023/07/27	0	0.00	1	20.05	20.05	-1	377	-0.26%
2023/07/10	1	19.60	1	19.35	19.15	0	375	0.00%
2023/07/07	1	19.85	0	0.00	19.65	1	372	0.27%
2023/06/20	1	20.25	0	0.00	20.15	1	368	0.27%
2023/06/05	0	0.00	1	20.80	20.50	-1	465	-0.22%
2023/05/25	2	20.10	0	0.00	20.00	2	547	0.37%
2023/05/19	1	19.90	0	0.00	19.85	1	574	0.17%
2023/05/16	1	19.85	0	0.00	19.85	1	598	0.17%
2023/05/15	1	19.40	1	19.55	19.70	0	609	0.00%
2023/04/21	10	20.60	0	0.00	20.50	10	1,012	0.99%
2023/04/13	0	0.00	4	22.38	22.30	-4	1,057	-0.38%
2023/04/06	12	21.60	6	21.60	21.65	6	1,203	0.50%
2023/03/28	1	21.70	0	0.00	21.70	1	1,694	0.06%
2023/03/27	6	22.20	0	0.00	22.05	6	1,722	0.35%
2023/03/16	1	22.40	0	0.00	21.90	1	2,184	0.05%
2023/03/14	1	23.25	0	0.00	23.10	1	2,179	0.05%
2023/03/13	0	0.00	2	23.45	23.35	-2	2,178	-0.09%
2023/03/10	1	22.65	0	0.00	22.55	1	2,172	0.05%
2023/03/07	0	0.00	2	23.45	23.30	-2	2,178	-0.09%
2023/03/06	0	0.00	1	23.30	23.30	-1	2,166	-0.05%
2023/03/01	1	22.35	0	0.00	22.30	1	2,156	0.05%
2023/02/21	0	0.00	1	23.10	23.00	-1	2,113	-0.05%
2023/02/20	0	0.00	5.6	23.02	23.15	-5.6	2,135	-0.26%
2023/02/16	5	22.90	0	0.00	22.95	5	2,212	0.23%
2023/02/14	0	0.00	2	22.70	22.70	-2	2,197	-0.09%
2023/02/10	0	0.00	6	22.80	22.60	-6	2,191	-0.27%
2023/02/08	0	0.00	10	23.30	23.20	-10	2,184	-0.46%
2023/02/03	1	23.25	3	23.28	23.10	-2	2,154	-0.09%
2023/02/01	5	24.16	1	24.55	23.90	4	2,113	0.19%
2023/01/31	4	23.83	5	24.00	24.00	-1	2,059	-0.05%
2023/01/30	1	23.40	0	0.00	23.35	1	1,977	0.05%
2023/01/17	0	0.00	6	22.85	22.75	-6	1,931	-0.31%
2023/01/09	0	0.00	2	22.05	22.05	-2	1,818	-0.11%
2023/01/05	2	22.00	2	21.60	21.55	0	1,807	0.00%
2023/01/04	0	0.00	2	21.90	21.70	-2	1,799	-0.11%
2022/12/29	11	21.61	0	0.00	21.75	11	1,738	0.63%
2022/12/28	0	0.00	2	22.10	22.10	-2	1,723	-0.12%
2022/12/23	10	23.25	30	23.40	23.05	-20	1,634	-1.22%
2022/12/22	11	23.12	9	23.07	23.80	2	1,542	0.13%
2022/12/21	1	22.90	2	22.90	22.90	-1	1,279	-0.08%
2022/12/16	9	21.66	6	21.61	21.65	3	1,141	0.26%
2022/12/15	7	21.95	7	21.80	21.60	0	1,070	0.00%
2022/12/14	7	21.04	5	21.14	20.50	2	915	0.22%
2022/12/13	4	21.18	4	21.26	21.30	0	838	0.00%
2022/12/09	1	19.80	0	0.00	19.75	1	737	0.14%
2022/12/02	1	20.30	0	0.00	20.25	1	732	0.14%
2022/12/01	1	20.15	0	0.00	20.25	1	751	0.13%
2022/11/22	0	0.00	2	19.30	19.30	-2	762	-0.26%
2022/11/16	2	20.70	2	20.00	19.95	0	821	0.00%
2022/11/15	2	20.25	0	0.00	20.20	2	806	0.25%
2022/11/14	0	0.00	1	19.20	19.75	-1	794	-0.13%
2022/10/21	1	17.40	0	0.00	17.50	1	1,629	0.06%
2022/10/20	3	17.58	1	17.60	17.60	2	1,628	0.12%
2022/10/13	1	17.75	0	0.00	17.50	1	1,622	0.06%
2022/10/03	1	18.65	0	0.00	19.15	1	1,639	0.06%
2022/09/26	0	0.00	4	19.80	19.55	-4	1,684	-0.24%
2022/09/21	1	20.95	0	0.00	20.75	1	1,698	0.06%
2022/09/20	0	0.00	1	21.50	21.30	-1	1,691	-0.06%
2022/09/19	1	22.75	6	22.65	21.75	-5	1,686	-0.30%
2022/09/14	1	21.60	0	0.00	21.90	1	1,665	0.06%
2022/09/13	0	0.00	2	22.05	22.05	-2	1,702	-0.12%
2022/09/12	2	21.80	0	0.00	22.25	2	1,722	0.12%
2022/09/01	26	21.73	0	0.00	21.65	26	1,708	1.52%
2022/08/29	2	22.40	0	0.00	22.20	2	1,689	0.12%
2022/08/25	0	0.00	5	24.33	24.35	-5	1,672	-0.30%
2022/08/23	3	23.83	0	0.00	23.90	3	1,633	0.18%
2022/08/19	0	0.00	5	24.20	24.40	-5	1,601	-0.31%
2022/08/18	9	24.66	1	24.90	24.25	8	1,576	0.51%
2022/08/17	1	24.50	5	23.50	23.45	-4	1,454	-0.27%
2022/08/15	1	23.50	9	23.02	23.50	-8	1,378	-0.58%
2022/08/12	9	23.61	11	23.31	23.35	-2	1,263	-0.16%
2022/08/11	3	21.70	0	0.00	21.70	3	1,106	0.27%
2022/08/10	1	21.45	1	21.65	21.40	0	1,109	0.00%
2022/08/08	2	20.85	2	20.65	20.90	0	1,092	0.00%
2022/08/04	1	20.70	0	0.00	20.50	1	1,107	0.09%
2022/08/03	1	21.05	1	20.95	21.15	0	1,094	0.00%
2022/08/02	14	22.89	10	21.70	21.65	4	1,074	0.37%
2022/08/01	4	21.85	9	21.61	22.30	-5	871	-0.57%
2022/07/22	2	21.60	0	0.00	21.45	2	847	0.24%
2022/07/21	8	21.23	0	0.00	21.25	8	881	0.91%
2022/07/15	0	0.00	18	19.95	20.15	-18	931	-1.93%
2022/07/14	18	20.00	0	0.00	20.15	18	938	1.92%
2022/07/12	1	18.95	0	0.00	18.95	1	962	0.10%
2022/07/07	2	19.73	0	0.00	19.80	2	1,152	0.17%
2022/07/04	1	19.50	1	19.90	19.55	0	1,322	0.00%
2022/06/24	1	20.95	1	21.25	21.25	0	1,368	0.00%
2022/06/22	0	0.00	1	20.85	20.85	-1	1,401	-0.07%
2022/06/20	0	0.00	2	20.80	20.55	-2	1,487	-0.13%
2022/06/17	1	22.50	1	23.05	22.50	0	1,860	0.00%
2022/06/16	0	0.00	1	23.45	22.95	-1	2,118	-0.05%
2022/06/15	1	24.35	0	0.00	24.20	1	2,116	0.05%
2022/05/27	0	0.00	1	26.00	26.00	-1	2,715	-0.04%
2022/05/19	0	0.00	1	25.05	25.60	-1	3,663	-0.03%
2022/05/17	0	0.00	1	25.75	25.75	-1	3,671	-0.03%
2022/05/13	1	25.65	0	0.00	25.60	1	3,693	0.03%
2022/05/11	0	0.00	4	26.08	26.05	-4	3,694	-0.11%
2022/05/10	4	26.59	1	26.40	26.65	3	3,712	0.08%
2022/05/09	1	27.30	0	0.00	26.60	1	3,729	0.03%
2022/05/06	1	28.10	1	28.50	28.50	0	3,744	0.00%
2022/05/05	2	29.25	0	0.00	29.25	2	3,764	0.05%
2022/05/04	0	0.00	3	28.50	28.55	-3	3,770	-0.08%
2022/04/28	3	28.92	0	0.00	28.60	3	3,815	0.08%
2022/04/26	20	30.00	2	30.00	29.85	18	3,789	0.48%
2022/04/21	1	33.50	0	0.00	33.15	1	3,803	0.03%
2022/04/20	0	0.00	1	33.70	33.60	-1	3,868	-0.03%
2022/04/18	1	34.75	0	0.00	33.60	1	3,909	0.03%
2022/04/15	8	35.19	3	35.72	35.00	5	3,920	0.13%
2022/04/14	4	35.45	6	35.17	35.10	-2	3,892	-0.05%
2022/04/13	1	35.30	1	34.85	35.40	0	3,828	0.00%
2022/04/12	16	35.18	16	35.13	35.00	0	3,766	0.00%
2022/04/11	10	34.64	5	34.56	34.35	5	3,640	0.14%
2022/04/08	2	34.00	3	34.12	34.45	-1	3,632	-0.03%
2022/04/07	5	33.70	0	0.00	33.40	5	3,619	0.14%
2022/04/06	0	0.00	4	33.93	33.80	-4	3,591	-0.11%
2022/04/01	2	34.25	0	0.00	34.15	2	3,595	0.06%
2022/03/31	0	0.00	3	34.60	34.05	-3	3,603	-0.08%
2022/03/30	2	34.45	0	0.00	34.55	2	3,608	0.06%
2022/03/29	1	34.10	0	0.00	33.80	1	3,607	0.03%
2022/03/28	3	33.85	6	33.90	34.40	-3	3,621	-0.08%
2022/03/25	0	0.00	0.1	34.60	34.35	-0.1	3,649	0.00%
2022/03/24	2.1	34.87	2	35.30	34.70	0.1	3,718	0.00%
2022/03/23	0	0.00	0.1	34.80	34.95	-0.1	3,811	0.00%
2022/03/22	13	35.01	18	35.12	35.25	-5	3,779	-0.13%
2022/03/21	15.1	34.11	11	34.65	35.25	4.1	3,407	0.12%
2022/03/18	1	32.10	0	0.00	32.05	1	3,188	0.03%
2022/03/16	1	32.30	0	0.00	32.00	1	3,371	0.03%
2022/03/14	4	33.40	0	0.00	33.45	4	3,685	0.11%
2022/03/10	0	0.00	1	33.30	33.15	-1	3,821	-0.03%
2022/03/08	7	33.97	0	0.00	32.10	7	3,874	0.18%
2022/03/07	0	0.00	1	34.60	34.05	-1	3,786	-0.03%
2022/03/04	1	33.96	0	0.00	33.90	1	3,714	0.03%
2022/03/01	0	0.00	8	34.52	34.40	-8	4,178	-0.19%
2022/02/25	3	32.80	0	0.00	32.65	3	4,206	0.07%
2022/02/24	9	31.99	8	32.63	32.15	1	4,316	0.02%
2022/02/23	1	33.35	0	0.00	33.50	1	4,313	0.02%
2022/02/22	16	34.16	16	33.21	32.90	0	4,253	0.00%
2022/02/21	1	33.35	3	33.83	34.10	-2	3,837	-0.05%
2022/02/17	1	30.85	1	30.70	30.65	0	3,911	0.00%
2022/02/16	1	30.85	0	0.00	30.70	1	4,054	0.02%
2022/02/15	1	31.30	0	31.60	30.60	1	4,625	0.02%
2022/02/14	0	0.00	0.1	31.65	31.15	-0.1	4,779	0.00%
2022/02/09	1	32.70	0	0.00	32.40	1	5,090	0.02%
2022/02/08	2.1	31.85	1	30.90	32.20	1.1	5,105	0.02%
2022/01/26	0	0.00	1	29.65	29.65	-1	5,237	-0.02%
2022/01/25	2	30.48	3	30.08	29.60	-1	5,380	-0.02%
2022/01/24	2	30.30	2	30.20	30.25	0	5,389	0.00%
2022/01/21	2	30.70	0.1	30.70	30.70	1.9	5,419	0.04%
2022/01/20	0	0.00	3	31.32	31.25	-3	5,423	-0.06%
2022/01/18	0.1	31.45	0	0.00	31.00	0.1	5,448	0.00%
2022/01/14	3	30.35	2	30.40	30.50	1	5,570	0.02%
2022/01/13	1	31.65	2	32.18	31.75	-1	5,606	-0.02%
2022/01/12	0	0.00	83	31.53	30.90	-83	5,552	-1.49%
2022/01/10	3	32.43	2	32.40	32.10	1	5,611	0.02%
2022/01/05	2	35.10	0	0.00	34.35	2	5,701	0.04%
2022/01/04	1	34.10	1	34.35	34.80	0	5,734	0.00%
2021/12/30	1	35.25	0	0.00	35.20	1	5,784	0.02%
2021/12/29	3	35.52	1.1	35.45	35.55	1.9	5,826	0.03%
2021/12/28	1	35.70	0	0.00	35.65	1	5,915	0.02%
2021/12/27	2	35.73	2	35.55	35.65	0	6,010	0.00%
2021/12/24	1	35.80	0.1	35.90	35.75	0.9	6,103	0.01%
2021/12/23	5	36.14	4	36.25	36.00	1	6,208	0.02%
2021/12/22	8	36.23	4	36.35	36.20	4	6,231	0.06%
2021/12/21	2	35.80	2	36.20	36.60	0	6,255	0.00%
2021/12/20	3	36.93	4	36.78	36.60	-1	6,235	-0.02%
2021/12/17	2	36.90	2.1	36.30	35.90	-0.1	6,185	0.00%
2021/12/16	2	36.15	8	36.10	35.85	-6	6,069	-0.10%
2021/12/15	4	35.65	3	35.83	36.10	1	6,090	0.02%
2021/12/14	13	35.84	10	36.24	35.60	3	6,096	0.05%
2021/12/13	5	37.22	3	37.13	36.80	2	6,082	0.03%
2021/12/10	8	36.43	6	36.30	36.05	2	6,010	0.03%
2021/12/09	13	36.12	11	35.69	35.50	2	6,008	0.03%
2021/12/08	3.8	37.41	22	37.89	36.00	-18.2	6,040	-0.30%
2021/12/07	7	36.24	12	36.13	35.80	-5	5,813	-0.09%
2021/12/06	2	35.40	2	35.25	35.05	0	5,734	0.00%
2021/12/03	7	34.80	1	35.50	34.55	6	5,714	0.10%
2021/12/02	3	34.77	1	34.85	34.60	2	5,709	0.04%
2021/12/01	1	33.90	1	34.40	34.40	0	5,713	0.00%
2021/11/30	8	34.31	3	34.33	34.50	5	5,750	0.09%
2021/11/29	1	33.25	1	33.70	34.00	0	5,763	0.00%
2021/11/26	4	35.20	5	35.65	34.65	-1	5,804	-0.02%
2021/11/25	21	37.20	17	37.31	35.55	4	5,790	0.07%
2021/11/24	2	35.23	4	36.25	36.95	-2	5,270	-0.04%
2021/11/23	3	34.28	5	34.30	33.60	-2	5,164	-0.04%
2021/11/22	7	33.31	2	33.25	33.20	5	5,261	0.10%
2021/11/19	1	33.55	2	33.48	33.05	-1	5,251	-0.02%
2021/11/18	2	33.93	3	33.90	33.80	-1	5,286	-0.02%
2021/11/17	1.4	33.98	2	34.30	33.85	-0.6	5,327	-0.01%
2021/11/16	8	34.49	1	34.15	34.15	7	5,298	0.13%
2021/11/15	4	36.25	12	36.64	35.60	-8	5,265	-0.15%
2021/11/12	14	38.34	10	38.58	37.85	4	5,253	0.08%
2021/11/11	10.2	35.33	8	36.36	37.10	2.2	4,774	0.05%
2021/11/10	5	34.55	7	33.79	33.75	-2	4,737	-0.04%
2021/11/09	0	0.00	3	34.30	34.35	-3	5,058	-0.06%
2021/11/08	7	34.61	4	34.80	34.30	3	5,170	0.06%
2021/11/03	3	33.82	1	34.00	33.90	2	5,029	0.04%
2021/11/02	0	0.00	2	33.30	33.00	-2	4,996	-0.04%
2021/11/01	2	33.20	1	33.40	33.10	1	4,903	0.02%
2021/10/29	1	32.30	2	33.50	32.70	-1	4,902	-0.02%
2021/10/25	0	0.00	2	32.98	32.70	-2	5,121	-0.04%
2021/10/22	3	31.95	0	0.00	32.15	3	5,200	0.06%
2021/10/21	4	35.10	4	35.18	35.10	0	5,198	0.00%
2021/10/19	0	0.00	3	34.05	33.90	-3	5,292	-0.06%
2021/10/18	2	32.65	2	33.50	33.15	0	5,375	0.00%
2021/10/15	2	33.28	0	0.00	33.35	2	5,428	0.04%
2021/10/14	0	0.00	1	33.95	33.90	-1	5,505	-0.02%
2021/10/12	1	32.95	0	0.00	33.00	1	5,716	0.02%
2021/10/08	0	0.00	1	34.80	33.70	-1	5,933	-0.02%
2021/10/07	0	0.00	2	33.75	34.50	-2	6,188	-0.03%
2021/10/06	0	0.00	1	33.85	33.00	-1	6,383	-0.02%
2021/10/05	1	30.45	3	32.05	33.25	-2	6,559	-0.03%
2021/10/04	17	33.82	2	31.60	31.05	15	6,776	0.22%
2021/10/01	5	36.57	14	34.88	34.40	-9	7,242	-0.12%
2021/09/30	4	38.53	2	37.63	37.60	2	7,380	0.03%
2021/09/29	0	0.00	17	36.39	35.90	-17	7,439	-0.23%
2021/09/28	5	36.54	4	36.00	35.95	1	7,769	0.01%
2021/09/27	13	37.70	1	37.00	36.90	12	8,143	0.15%
2021/09/24	1	36.35	2	37.05	36.90	-1	8,765	-0.01%
2021/09/23	0	0.00	3	36.13	36.55	-3	9,602	-0.03%
2021/09/22	4	35.39	2	35.55	35.20	2	11,011	0.02%
2021/09/16	1	37.35	1	37.20	37.05	0	13,395	0.00%
2021/09/15	1	37.45	1	37.80	38.40	0	13,660	0.00%
2021/09/14	4	38.03	2	37.60	37.70	2	14,848	0.01%
2021/09/10	0	0.00	1	39.00	38.20	-1	15,553	-0.01%
2021/09/09	2	38.53	1	38.70	38.35	1	15,633	0.01%
2021/09/08	1	37.45	1	37.35	36.80	0	15,702	0.00%
2021/09/03	11	39.31	4	39.18	38.75	7	15,999	0.04%
2021/09/02	3	40.47	0	0.00	39.30	3	16,042	0.02%
2021/09/01	0	0.00	2	41.05	40.55	-2	16,100	-0.01%
2021/08/31	1	41.35	0	0.00	41.50	1	16,142	0.01%
2021/08/30	1	41.20	0	0.00	40.80	1	16,326	0.01%
2021/08/27	5	41.17	1	41.80	40.65	4	17,911	0.02%
2021/08/26	7	44.27	6	46.20	42.85	1	19,300	0.01%
2021/08/25	1	42.15	0	0.00	42.00	1	21,025	0.00%
2021/08/24	0	0.00	1	43.15	42.90	-1	22,514	0.00%
2021/08/18	7	40.10	0	0.00	41.50	7	25,537	0.03%
2021/08/17	5	43.00	3	41.32	40.50	2	25,769	0.01%
2021/08/16	9	43.72	8	43.19	42.90	1	26,316	0.00%
2021/08/13	13	43.93	8	43.65	43.20	5	26,767	0.02%
2021/08/12	7	44.35	7	44.86	45.50	0	27,292	0.00%
2021/08/11	0	0.00	13	41.28	41.40	-13	27,256	-0.05%
2021/08/10	4	43.60	1	44.05	42.65	3	27,295	0.01%
2021/08/09	3	43.77	1	44.10	43.35	2	27,474	0.01%
2021/08/06	0	0.00	0.1	43.50	42.70	-0.1	27,680	0.00%
2021/08/05	1	44.20	1	43.65	43.25	0	27,915	0.00%
2021/08/03	2	45.85	0	0.00	45.90	2	29,607	0.01%
2021/08/02	0	0.00	1	46.80	46.85	-1	30,498	0.00%
2021/07/30	0	0.00	1	46.40	45.15	-1	30,962	0.00%
2021/07/29	7	45.44	7	46.36	47.20	0	31,770	0.00%
2021/07/28	3	44.87	0	0.00	44.50	3	32,297	0.01%
2021/07/27	1	46.50	6	47.70	45.70	-5	32,709	-0.02%
2021/07/26	0	0.00	2	48.00	47.40	-2	33,771	-0.01%
2021/07/23	1	49.55	0	0.00	49.55	1	34,703	0.00%
2021/07/22	0	0.00	5	48.10	47.80	-5	34,866	-0.01%
2021/07/21	8	49.70	0	0.00	47.20	8	35,280	0.02%
2021/07/20	1	52.70	5	49.65	49.60	-4	35,682	-0.01%
2021/07/19	17	53.00	6	53.63	52.30	11	36,027	0.03%
2021/07/16	0	0.00	2	52.90	51.30	-2	37,205	-0.01%
2021/07/15	5	52.10	3	52.83	53.80	2	37,788	0.01%
2021/07/14	6	51.57	12	52.19	52.20	-6	38,541	-0.02%
2021/07/13	0	0.00	13	54.82	52.20	-13	38,672	-0.03%
2021/07/12	8	58.03	1	58.70	57.30	7	38,792	0.02%
2021/07/09	52	58.95	39	58.52	57.50	13	39,076	0.03%
2021/07/08	15.1	60.32	12	60.59	59.30	3.1	39,620	0.01%
2021/07/07	6	57.03	4	55.90	57.00	2	39,328	0.01%
2021/07/06	9	60.17	30	60.09	59.00	-21	39,558	-0.05%
2021/07/05	93	60.90	36.2	60.42	60.50	56.8	40,040	0.14%
2021/07/02	10	59.33	10	59.78	59.50	0	40,013	0.00%
2021/07/01	33	60.83	17	58.04	58.00	16	39,807	0.04%
2021/06/30	33	64.05	59	64.24	61.90	-26	39,546	-0.07%
2021/06/29	73.2	65.81	52	65.92	63.00	21.2	39,231	0.05%
2021/06/28	32.5	62.09	45	63.25	63.80	-12.5	37,925	-0.03%
2021/06/25	49	60.00	36	59.92	59.00	13	36,719	0.04%
2021/06/24	1	54.40	29	57.22	57.50	-28	35,576	-0.08%
2021/06/23	75	58.46	48	55.39	52.30	27	35,673	0.08%
2021/06/22	5	57.14	26	56.93	58.10	-21	34,795	-0.06%
2021/06/21	9	48.90	30	50.92	52.90	-21	34,215	-0.06%
2021/06/18	8	47.80	24	47.99	48.15	-16	33,965	-0.05%
2021/06/17	20	47.08	14	47.81	47.20	6	33,860	0.02%
2021/06/16	25	47.21	5	47.23	46.50	20	33,763	0.06%
2021/06/15	4	46.00	9	46.33	47.10	-5	33,614	-0.01%
2021/06/11	3	42.40	0	0.00	42.85	3	33,487	0.01%
2021/06/10	15	40.90	4	41.10	42.35	11	33,451	0.03%
2021/06/09	5	42.78	5	41.47	41.05	0	33,382	0.00%
2021/06/08	15	42.29	20	41.96	43.15	-5	33,306	-0.02%
2021/06/07	22	42.67	19	42.33	42.00	3	33,223	0.01%
2021/06/04	82	48.36	66	48.72	46.65	16	33,028	0.05%
2021/06/03	101	47.66	70.4	47.06	46.60	30.6	31,682	0.10%	大買/
2021/06/02	72.3	44.56	71	44.81	45.70	1.3	30,248	0.00%
2021/06/01	27	39.86	28.3	39.76	41.55	-1.3	29,035	0.00%
2021/05/31	38	39.35	38	39.90	37.80	0	28,038	0.00%
2021/05/28	20	36.61	35	36.04	37.15	-15	26,859	-0.06%
2021/05/27	45	33.41	53	33.68	33.80	-8	26,111	-0.03%
2021/05/26	5	30.66	23	31.15	30.75	-18	25,245	-0.07%
2021/05/25	11	30.74	19	31.41	30.30	-8	25,106	-0.03%
2021/05/24	94	31.05	76	31.30	31.55	18	25,231	0.07%
2021/05/21	43	29.52	38	28.88	31.05	5	24,744	0.02%
2021/05/20	58	29.08	56	29.02	28.25	2	24,298	0.01%
2021/05/19	1	28.65	10	28.49	28.65	-9	23,516	-0.04%
2021/05/18	2	24.70	6	25.43	26.05	-4	23,511	-0.02%
2021/05/17	13	23.97	27	24.16	23.70	-14	23,478	-0.06%
2021/05/14	9	28.45	11	26.67	26.30	-2	23,272	-0.01%
2021/05/13	27	31.36	25	29.77	29.20	2	22,980	0.01%
2021/05/12	11	34.27	8	35.33	32.40	3	22,691	0.01%
2021/05/11	96	39.06	254	39.93	36.00	-158	22,286	-0.71%	大賣/鉅額交易
2021/05/10	32	37.53	38	37.72	38.75	-6	21,051	-0.03%
2021/05/07	14	34.25	38	33.50	35.25	-24	20,176	-0.12%
2021/05/06	22.3	34.25	28	34.43	34.35	-5.8	19,674	-0.03%
2021/05/05	15	32.21	13	31.73	32.90	2	18,814	0.01%
2021/05/04	23	32.88	53	31.05	30.05	-30	18,264	-0.16%
2021/05/03	81	36.92	22	37.17	33.20	59	17,858	0.33%
2021/04/29	37	34.96	54	35.09	35.85	-17	16,779	-0.10%
2021/04/28	36	33.29	12	33.23	32.60	24	15,840	0.15%
2021/04/27	62	34.81	63	34.38	33.95	-1	15,657	-0.01%
2021/04/26	31	34.00	34	32.62	34.55	-3	15,195	-0.02%
2021/04/23	18	31.48	48	31.45	31.45	-30	14,808	-0.20%
2021/04/22	84	35.43	91	35.10	31.95	-7	14,502	-0.05%
2021/04/21	70	33.58	37	34.09	33.25	33	13,347	0.25%
2021/04/20	115	32.71	73	31.89	33.90	42	12,683	0.33%	大買/
2021/04/19	26	32.45	13.3	32.26	33.05	12.7	11,748	0.11%
2021/04/16	18	29.12	9.3	29.94	30.05	8.7	11,387	0.08%
2021/04/15	19	26.28	20	27.21	27.35	-1	11,071	-0.01%
2021/04/14	29	24.13	31.3	24.29	24.90	-2.3	10,615	-0.02%
2021/04/13	21	23.40	27	23.35	22.65	-6	9,831	-0.06%
2021/04/12	1	22.90	13	22.71	23.30	-12	9,663	-0.12%
2021/04/09	33	22.40	74	22.76	21.25	-41	9,344	-0.44%
2021/04/08	67	22.07	16	22.07	22.20	51	8,757	0.58%
2021/04/07	4	19.94	7	20.14	20.20	-3	8,589	-0.03%
2021/04/06	2	20.10	4.6	20.07	20.35	-2.6	9,306	-0.03%
2021/04/01	13	19.83	18	19.74	19.30	-5	9,653	-0.05%
2021/03/31	4	18.79	4	18.83	18.75	0	10,277	0.00%
2021/03/29	3	18.25	3	18.28	18.10	0	11,490	0.00%
2021/03/26	4	18.09	20	18.18	18.00	-16	12,448	-0.13%
2021/03/25	21	18.92	6	18.68	18.95	15	12,235	0.12%
2021/03/24	0	0.00	2	17.35	17.25	-2	12,144	-0.02%
2021/03/23	5	17.80	5	17.40	17.40	0	12,328	0.00%
2021/03/22	0	0.00	3	17.85	17.80	-3	12,684	-0.02%
2021/03/18	1	18.05	10	18.00	17.90	-9	14,000	-0.06%
2021/03/17	1	18.05	0	0.00	17.90	1	14,537	0.01%
2021/03/16	3	18.15	0	0.00	18.15	3	14,688	0.02%
2021/03/15	4	18.55	5	18.60	18.55	-1	14,683	-0.01%
2021/03/12	9	18.39	0	0.00	18.50	9	14,683	0.06%
2021/03/11	1	18.50	1	18.55	18.40	0	14,721	0.00%
2021/03/10	16	18.49	1	18.50	18.50	15	14,745	0.10%
2021/03/09	10	19.12	7	19.24	18.60	3	14,791	0.02%
2021/03/08	0	0.00	7	18.79	18.15	-7	14,677	-0.05%
2021/03/05	28	19.39	6	19.70	18.70	22	15,123	0.15%
2021/03/04	46	19.56	22	19.68	19.80	24	14,791	0.16%
2021/03/03	1	18.10	2	17.93	18.00	-1	14,607	-0.01%
2021/03/02	25	18.45	12	17.72	17.55	13	14,736	0.09%
2021/02/26	16	18.79	13	18.55	18.50	3	14,746	0.02%
2021/02/25	40.6	19.08	6	18.84	18.85	34.6	14,728	0.23%
2021/02/24	40	19.54	2	19.30	18.85	38	14,677	0.26%
2021/02/23	12	19.20	2	19.50	19.90	10	14,474	0.07%
2021/02/22	45	17.38	1	18.00	18.10	44	14,484	0.30%
2021/02/19	4	16.91	3	16.90	16.90	1	14,406	0.01%
2021/02/18	3	16.87	1	17.35	17.55	2	14,308	0.01%
2021/02/17	1	15.35	1	16.00	16.40	0	14,147	0.00%
2021/02/03	1	15.35	1	15.70	15.10	0	14,040	0.00%
2021/02/02	1	15.50	0	0.00	15.65	1	14,019	0.01%
2021/01/29	0	0.00	6	15.72	15.10	-6	13,862	-0.04%
2021/01/28	2	16.18	3	16.12	16.10	-1	13,812	-0.01%
2021/01/27	1	16.05	0	0.00	16.15	1	13,767	0.01%
2021/01/26	100	16.55	0	0.00	16.55	100	13,723	0.73%
2021/01/25	1	17.60	0	0.00	17.45	1	13,650	0.01%
2021/01/22	2	16.83	100	17.05	17.80	-98	13,529	-0.72%
2021/01/20	3	17.03	15	16.97	16.80	-12	13,384	-0.09%
2021/01/19	2	17.70	0	0.00	17.65	2	13,290	0.02%
2021/01/18	57	18.32	31	17.55	18.25	26	13,211	0.20%
2021/01/15	1	19.05	51	19.15	18.50	-50	13,072	-0.38%
2021/01/13	0	0.00	1	20.10	20.90	-1	12,712	-0.01%
2021/01/12	4	19.85	5	20.16	20.15	-1	12,667	-0.01%
2021/01/11	5	21.90	12	21.75	21.90	-7	12,580	-0.06%
2021/01/08	0	0.00	2	21.00	20.60	-2	12,527	-0.02%
2021/01/07	2	21.55	3	21.73	21.55	-1	12,478	-0.01%
2021/01/06	0	0.00	2	21.80	22.20	-2	12,437	-0.02%
2021/01/05	2	23.40	2	24.45	23.30	0	12,388	0.00%
2021/01/04	10	22.45	20	22.20	23.45	-10	12,303	-0.08%
2020/12/31	7	21.35	1	21.35	21.40	6	12,159	0.05%
2020/12/30	4	22.20	40	22.10	21.55	-36	12,086	-0.30%
2020/12/29	53	23.56	84	23.75	23.00	-31	11,917	-0.26%
2020/12/28	38	22.64	8	23.51	22.25	30	10,983	0.27%
2020/12/25	73	23.08	23	23.32	23.35	50	10,255	0.49%
2020/12/24	16	20.79	15.5	21.79	22.00	0.5	9,080	0.01%
2020/12/23	57	19.31	43	19.65	20.00	14	8,366	0.17%
2020/12/22	13	19.15	29	19.05	18.20	-16	7,760	-0.21%
2020/12/21	0	0.00	11	17.98	18.05	-11	6,769	-0.16%
2020/12/18	4	16.24	13	16.33	16.45	-9	6,609	-0.14%
2020/12/17	4	15.56	2	15.45	15.80	2	6,502	0.03%
2020/12/16	2	15.70	10	16.19	16.10	-8	6,342	-0.13%
2020/12/15	47	16.86	8	16.71	16.00	39	5,992	0.65%
2020/12/14	1	15.10	13	15.56	15.95	-12	5,129	-0.23%
2020/12/11	8	14.99	7	15.09	14.50	1	4,714	0.02%
2020/12/10	7	14.02	3	14.10	14.20	4	4,190	0.10%
2020/12/09	1	13.45	1	13.15	12.95	0	4,074	0.00%
2020/12/08	0	0.00	1	13.35	13.15	-1	4,063	-0.02%
2020/12/07	2	13.00	5	13.15	12.95	-3	4,060	-0.07%
2020/12/02	1	13.60	5	13.75	13.40	-4	4,033	-0.10%
2020/12/01	16	14.74	2	14.58	14.10	14	3,945	0.35%
2020/11/30	3	14.28	1	14.50	14.55	2	3,520	0.06%
2020/11/27	6	13.01	10	12.35	13.25	-4	3,154	-0.13%
2020/11/26	21	11.67	63	12.02	12.05	-42	2,891	-1.45%
2020/11/25	50	11.63	0	0.00	11.55	50	2,747	1.82%
2020/11/23	5	11.01	2	11.15	11.40	3	2,631	0.11%
2020/11/20	10	11.71	0	0.00	10.85	10	2,573	0.39%
2020/11/19	4	10.73	2	11.13	11.25	2	2,282	0.09%
2020/11/05	0	0.00	2	10.05	9.96	-2	2,217	-0.09%
2020/10/27	0	0.00	15	9.70	9.78	-15	2,151	-0.70%
2020/10/16	2	9.87	0	0.00	9.72	2	2,099	0.10%
2020/10/12	0	0.00	2	10.50	10.20	-2	2,038	-0.10%
2020/09/25	0	0.00	2	10.40	9.90	-2	1,956	-0.10%
2020/09/24	2	10.15	0	0.00	10.05	2	1,884	0.11%
2020/09/23	2	10.55	0	0.00	10.65	2	1,838	0.11%
2020/09/22	21	11.42	20	11.10	10.75	1	1,809	0.06%
2020/09/18	1	10.45	56	10.50	10.60	-55	1,604	-3.43%
2020/09/16	0	0.00	2	10.50	10.50	-2	1,537	-0.13%
2020/09/15	0	0.00	2	10.45	10.65	-2	1,445	-0.14%
2020/09/14	2	10.35	0	0.00	10.30	2	1,391	0.14%
2020/09/08	0	0.00	5.3	10.29	10.15	-5.3	1,189	-0.44%
2020/09/07	0	0.00	92	10.89	10.75	-92	1,138	-8.08%
2020/09/03	3	9.85	2	9.68	9.95	1	1,001	0.10%
2020/09/02	47	9.44	0	0.00	9.50	47	911	5.15%
2020/09/01	7	9.33	0	0.00	9.34	7	841	0.83%
2020/08/26	0	0.00	2	8.37	8.42	-2	724	-0.28%
2020/08/20	2	8.03	1	8.51	7.98	1	682	0.15%
2020/08/19	1	8.58	0	0.00	8.46	1	682	0.15%
2020/08/18	3	8.75	0	0.00	8.45	3	676	0.44%
2020/08/11	0	0.00	2	7.52	7.40	-2	676	-0.30%
2020/07/16	2	7.29	0	0.00	7.27	2	686	0.29%
2020/07/09	0.2	7.60	0	0.00	7.48	0.2	667	0.02%
2020/05/19	0	0.00	2	6.84	6.89	-2	325	-0.61%
2020/05/18	2	7.14	0	0.00	7.10	2	290	0.69%
2020/01/14	0	0.00	2	7.10	7.07	-2	180	-1.11%
2020/01/07	2	7.11	0	0.00	7.14	2	192	1.04%
2019/12/18	0	0.00	5	7.30	7.33	-5	174	-2.87%
2019/12/13	0	0.00	3	7.19	7.14	-3	167	-1.79%
2019/05/31	0	0.00	2	7.75	7.75	-2	143	-1.39%
2019/05/30	2	7.85	0	0.00	7.80	2	141	1.41%
2019/05/24	0	0.00	0.1	7.43	7.51	-0.1	147	-0.07%
2019/04/08	0	0.00	3	7.84	7.85	-3	152	-1.96%
2019/04/03	0	0.00	2	7.87	7.88	-2	150	-1.33%
2019/03/20	0	0.00	3	8.14	8.14	-3	142	-2.11%
2019/03/19	0	0.00	2	8.20	8.22	-2	141	-1.42%
2019/03/18	4	8.28	0	0.00	8.20	4	140	2.85%
2019/03/07	3	8.35	0	0.00	8.34	3	167	1.79%
2019/02/27	3	8.34	0	0.00	8.30	3	166	1.80%
2018/12/28	0	0.00	2	7.85	7.78	-2	290	-0.69%
2018/12/25	0	0.00	2	7.89	7.88	-2	307	-0.65%
2018/12/24	0	0.00	7	8.06	8.00	-7	310	-2.26%
2018/12/22	2	8.10	0	0.00	8.08	2	310	0.64%
2018/12/21	9	8.02	0	0.00	8.02	9	319	2.82%
2018/12/12	0	0.00	2	8.10	8.12	-2	434	-0.46%
2018/11/28	0	0.00	2	8.08	8.11	-2	461	-0.43%
2018/11/26	4	8.22	0	0.00	8.11	4	468	0.85%
2018/11/12	0	0.00	2	9.00	9.09	-2	537	-0.37%
2018/10/12	0	0.00	2	8.85	9.00	-2	667	-0.30%
2018/10/11	7	8.94	0	0.00	8.87	7	673	1.04%
2018/10/03	0	0.00	1	10.20	10.20	-1	647	-0.15%
2018/09/26	229	10.82	141	10.84	10.75	88	667	13.18%	大買/大賣/
2018/09/25	3	10.27	0	0.00	10.30	3	611	0.49%
2018/09/21	2	10.00	2	10.05	10.00	0	605	0.00%
2018/09/19	3	10.15	2	10.15	10.10	1	605	0.17%
2018/09/10	0	0.00	2	9.71	9.58	-2	643	-0.31%
2018/09/07	0	0.00	2	10.10	10.10	-2	640	-0.31%
2018/09/03	0	0.00	1	10.40	10.50	-1	812	-0.12%
2018/08/23	3	10.40	0	0.00	10.45	3	866	0.35%
2018/08/21	1	10.25	0	0.00	10.25	1	876	0.11%
2018/08/17	0	0.00	2	10.05	10.00	-2	902	-0.22%
2018/08/15	2	10.20	0	0.00	10.30	2	921	0.22%
2018/08/13	0	0.00	5	10.50	10.55	-5	942	-0.53%
2018/08/08	2	10.75	0	0.00	10.75	2	981	0.20%
2018/08/02	0	0.00	2	10.70	10.50	-2	1,106	-0.18%
2018/08/01	3	10.85	0	0.00	10.70	3	1,134	0.26%
2018/07/26	10	11.10	5	11.20	11.00	5	1,366	0.37%
2018/07/20	0	0.00	5	10.40	10.30	-5	1,939	-0.26%
2018/07/17	5	11.05	0	0.00	11.05	5	2,485	0.20%
2018/07/03	0	0.00	6	11.05	10.95	-6	3,130	-0.19%
2018/06/29	1	11.55	10	11.55	11.55	-9	3,507	-0.26%
2018/06/27	10	11.60	5	11.45	11.40	5	3,655	0.14%
2018/06/15	5	12.45	0	0.00	12.15	5	3,859	0.13%
2018/06/14	0	0.00	5	12.35	12.35	-5	3,927	-0.13%
2018/06/13	6	12.65	0	0.00	12.35	6	3,943	0.15%
2018/06/12	0	0.00	5	12.65	12.35	-5	3,966	-0.13%
2018/06/11	30	12.96	25	12.94	12.80	5	3,961	0.13%
2018/06/08	25	12.36	20	12.45	12.45	5	3,906	0.13%
2018/06/07	0	0.00	5	12.00	12.00	-5	3,956	-0.13%
2018/06/06	0	0.00	8	11.95	11.95	-8	4,134	-0.19%
2018/06/05	0	0.00	1	12.00	11.95	-1	4,171	-0.02%
2018/06/04	0	0.00	10	12.00	11.90	-10	4,233	-0.24%
2018/06/01	0	0.00	5	11.80	11.75	-5	4,377	-0.11%
2018/05/24	0	0.00	1	12.10	12.10	-1	6,400	-0.02%
2018/05/23	0	0.00	1	12.20	12.15	-1	6,534	-0.02%
2018/05/22	15	12.10	10	11.95	12.00	5	6,672	0.07%
2018/05/21	1	11.90	0	0.00	11.95	1	6,720	0.01%
2018/05/17	5	12.20	44	12.24	12.15	-39	6,883	-0.57%
2018/05/16	1	11.85	0	0.00	11.75	1	6,946	0.01%
2018/05/10	10	12.80	1	12.85	12.65	9	7,328	0.12%
2018/05/09	6	12.78	5	12.75	12.75	1	7,399	0.01%
2018/05/08	11	12.93	0	0.00	12.80	11	7,632	0.14%
2018/05/07	8	13.42	5	13.35	13.30	3	7,644	0.04%
2018/05/02	0	0.00	10	13.95	14.10	-10	8,086	-0.12%
2018/04/30	33	13.75	5	13.80	13.70	28	8,035	0.35%
2018/04/27	20	13.89	8	13.99	13.85	12	7,987	0.15%
2018/04/26	6	14.25	12	14.12	13.65	-6	7,858	-0.08%
2018/04/25	1	13.75	1	13.60	14.30	0	7,814	0.00%
2018/04/24	6	13.33	2	13.70	13.35	4	7,557	0.05%
2018/04/23	0	0.00	7	13.24	13.15	-7	7,461	-0.09%
2018/04/20	17	13.35	17	13.41	13.50	0	7,480	0.00%
2018/04/19	0	0.00	23	13.20	13.15	-23	7,561	-0.30%
2018/04/18	7	12.84	5	13.02	12.85	2	7,714	0.03%
2018/04/17	13	12.92	12	12.97	12.65	1	7,793	0.01%
2018/04/16	9	12.92	0	0.00	12.80	9	7,765	0.12%
2018/04/13	2	13.05	5	13.15	13.05	-3	7,750	-0.04%
2018/04/12	0	0.00	2	13.40	13.35	-2	7,730	-0.03%
2018/04/11	20	13.60	17	13.49	13.65	3	7,693	0.04%
2018/04/10	11	13.27	12	13.38	12.80	-1	7,487	-0.01%
2018/04/09	17	12.74	24	13.10	13.00	-7	7,448	-0.09%
2018/04/03	14	13.09	1	13.10	13.10	13	7,391	0.18%
2018/04/02	38	13.18	38	13.41	13.45	0	7,332	0.00%
2018/03/31	2	12.75	2	13.00	12.60	0	7,041	0.00%
2018/03/30	0	0.00	2	12.50	12.50	-2	6,960	-0.03%
2018/03/29	2	11.90	2	12.10	12.05	0	6,904	0.00%
2018/03/27	2	11.95	0	0.00	11.90	2	6,827	0.03%
2018/03/26	1	11.60	0	0.00	11.80	1	6,808	0.01%
2018/03/23	0	0.00	1	11.55	11.40	-1	6,780	-0.01%
2018/03/22	1	11.90	0	0.00	11.90	1	6,747	0.01%
2018/03/21	1	12.70	0	0.00	12.45	1	6,687	0.01%
2018/03/20	0	0.00	6	12.97	12.80	-6	6,644	-0.09%
2018/03/19	14	12.63	5	12.55	12.50	9	6,562	0.14%
2018/03/14	1	13.55	3	13.40	13.35	-2	6,445	-0.03%
2018/03/13	10	13.53	15	13.30	13.30	-5	6,400	-0.08%
2018/03/12	16	13.52	3	13.58	13.70	13	6,297	0.21%
2018/03/09	6	12.86	1	12.85	12.75	5	6,111	0.08%
2018/03/08	13	13.07	10	12.75	12.95	3	6,066	0.05%
2018/03/07	4	13.31	0	0.00	13.00	4	5,993	0.07%
2018/03/06	0	0.00	2	13.60	13.60	-2	5,837	-0.03%
2018/03/05	13	13.92	5	14.10	13.55	8	5,705	0.14%
2018/03/02	10	14.90	13	15.16	14.55	-3	5,437	-0.06%
2018/03/01	6	15.25	8	15.26	15.50	-2	4,775	-0.04%
2018/02/27	30	13.75	13	14.18	14.10	17	4,383	0.39%
2018/02/26	3	14.62	10	14.50	14.20	-7	4,205	-0.17%
2018/02/23	0	0.00	1	13.50	13.80	-1	3,728	-0.03%
2018/02/22	0	0.00	20	12.09	12.55	-20	3,587	-0.56%
2018/02/21	20	11.48	0	0.00	11.45	20	3,430	0.58%
2018/02/12	10	11.45	0	0.00	11.40	10	3,362	0.30%
2018/02/09	0	0.00	24	11.54	11.55	-24	3,286	-0.73%
2018/02/08	23	11.30	20	11.64	11.30	3	3,151	0.10%
2018/02/07	21	11.44	0	0.00	11.20	21	3,053	0.69%
2018/02/06	5	11.62	8	11.62	10.80	-3	2,965	-0.10%
2018/02/05	1	11.90	28	12.17	11.75	-27	2,767	-0.98%
2018/02/02	3	11.38	1	11.45	11.35	2	2,566	0.08%
2018/02/01	0	0.00	12	11.41	11.40	-12	2,522	-0.48%
2018/01/31	37	11.53	20	11.45	11.65	17	2,427	0.70%
2018/01/30	1	11.50	1	11.30	10.90	0	2,163	0.00%
2018/01/29	3	12.00	10	12.03	11.85	-7	2,090	-0.33%
2018/01/26	20	12.20	14	11.99	12.25	6	2,002	0.30%
2018/01/25	9	11.89	6	11.67	11.95	3	1,700	0.18%
2018/01/24	4	10.70	2	11.25	10.90	2	1,459	0.14%
2018/01/23	20	11.08	1	11.15	11.05	19	1,413	1.34%
2018/01/22	7	11.29	0	0.00	11.40	7	1,389	0.50%
2018/01/19	3	11.73	6	12.40	11.65	-3	1,318	-0.23%
2018/01/18	3	11.58	3	11.60	11.30	0	1,118	0.00%
2018/01/17	8	11.94	6	11.68	11.70	2	1,062	0.19%
2018/01/16	2	11.33	7	11.26	11.40	-5	941	-0.53%
2018/01/15	11	11.05	4	10.80	11.40	7	879	0.80%
2018/01/12	5	11.05	14	10.92	11.05	-9	738	-1.22%
2018/01/11	0	0.00	2	10.05	10.05	-2	522	-0.38%
2018/01/10	10	9.25	9	9.28	9.16	1	418	0.24%
2018/01/09	3	8.97	0	0.00	9.00	3	405	0.74%
2018/01/08	5	9.12	0	0.00	9.07	5	389	1.28%
2018/01/04	0	0.00	8	9.19	9.20	-8	359	-2.23%