海光 (2038)-合庫-高雄券商分點個股進出

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
16.20
漲跌
▼0.30
漲幅
-1.82%
成交量
281張
產業
上市鋼鐵類股
387人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－合庫-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	5	16.35	0	0.00	16.20	5	1,376	0.36%
2024/12/09	0	0.00	1	17.00	16.90	-1	1,377	-0.07%
2024/12/02	1	16.85	0	0.00	16.85	1	1,386	0.07%
2024/11/28	1	17.00	0	0.00	17.05	1	1,390	0.07%
2024/11/26	1	17.60	1	17.50	17.60	0	1,387	0.00%
2024/11/14	11	17.52	0	0.00	17.10	11	1,383	0.80%
2024/11/12	10	18.05	0	0.00	18.05	10	1,372	0.73%
2024/11/07	5	19.54	14	20.41	18.70	-9	1,339	-0.67%
2024/10/30	0	0.00	1	18.60	18.30	-1	1,141	-0.09%
2024/10/29	2	18.58	0	0.00	18.50	2	1,139	0.18%
2024/10/18	2	19.03	0	0.00	19.00	2	1,105	0.18%
2024/10/17	0	0.00	10	19.35	19.35	-10	1,122	-0.89%
2024/10/16	1	19.10	0	0.00	18.90	1	1,113	0.09%
2024/10/14	10	18.25	1	18.25	18.25	9	1,065	0.84%
2024/10/11	1	18.55	0	0.00	18.20	1	1,054	0.09%
2024/10/08	7	19.54	5	20.66	19.20	2	1,017	0.20%
2024/10/07	3	19.92	0	0.00	19.75	3	932	0.32%
2024/10/04	0	0.00	8	20.16	20.00	-8	911	-0.88%
2024/10/01	4	19.30	0	0.00	19.20	4	810	0.49%
2024/09/30	11	20.22	4	20.73	19.40	7	775	0.90%
2024/09/27	0	0.00	4.1	18.56	19.25	-4.1	493	-0.82%
2024/09/25	0	0.00	2	17.90	17.70	-2	446	-0.45%
2024/09/24	1	17.45	0	0.00	17.50	1	442	0.23%
2024/09/19	0	0.00	1.1	17.73	17.50	-1.1	448	-0.23%
2024/09/16	1	16.85	1	17.00	16.80	0	419	0.00%
2024/09/12	0	0.00	1	16.25	16.20	-1	431	-0.23%
2024/09/11	1	16.00	0	0.00	15.95	1	436	0.23%
2024/09/04	1	16.50	0	0.00	16.25	1	468	0.21%
2024/09/02	1	17.50	0	0.00	17.35	1	483	0.21%
2024/08/30	0	0.00	1	17.80	17.65	-1	487	-0.21%
2024/08/29	1	17.55	0	0.00	17.50	1	488	0.20%
2024/08/28	0	0.00	3	17.70	17.60	-3	494	-0.61%
2024/08/26	3	17.50	0	0.00	17.55	3	510	0.59%
2024/08/15	1	17.70	0	0.00	17.65	1	685	0.15%
2024/08/09	0	0.00	1	17.95	17.80	-1	845	-0.12%
2024/08/08	1	17.55	0	0.00	17.60	1	854	0.12%
2024/08/07	0	0.00	1	17.90	17.80	-1	861	-0.12%
2024/08/05	1	17.30	0	0.00	17.25	1	862	0.12%
2024/07/26	0	0.00	1	19.40	19.30	-1	888	-0.11%
2024/07/18	0	0.00	1	20.20	20.00	-1	910	-0.11%
2024/07/17	0	0.00	2	19.80	19.80	-2	912	-0.22%
2024/07/09	3	19.27	0	0.00	19.20	3	1,268	0.24%
2024/07/08	11	19.70	0	0.00	19.60	11	1,279	0.86%
2024/07/04	1	19.95	0	0.00	19.90	1	1,437	0.07%
2024/06/26	0	0.00	5	19.85	19.75	-5	1,742	-0.29%
2024/06/21	1	20.40	0	0.00	20.35	1	1,723	0.06%
2024/06/20	4	20.55	0	0.00	20.55	4	1,722	0.23%
2024/06/18	0	0.00	1	20.20	20.25	-1	1,711	-0.06%
2024/06/17	0	0.00	1	20.60	20.55	-1	1,708	-0.06%
2024/06/13	2	20.13	0	0.00	20.25	2	1,693	0.12%
2024/06/12	5	20.29	0	0.00	20.25	5	1,696	0.29%
2024/06/11	1	20.60	2	21.30	20.60	-1	1,716	-0.06%
2024/06/07	0	0.00	5	21.00	21.00	-5	1,719	-0.29%
2024/06/05	1	20.35	0	0.00	20.25	1	1,704	0.06%
2024/06/03	12	20.88	0	0.00	20.80	12	1,708	0.70%
2024/05/31	0	0.00	1	21.10	21.00	-1	1,707	-0.06%
2024/05/30	1	21.10	0	0.00	20.90	1	1,706	0.06%
2024/05/29	0	0.00	3	21.10	21.15	-3	1,704	-0.18%
2024/05/27	0	0.00	1	20.40	20.85	-1	1,689	-0.06%
2024/05/23	0	0.00	3	20.90	20.50	-3	1,686	-0.18%
2024/05/21	0	0.00	5	22.54	22.35	-5	1,630	-0.31%
2024/05/20	13	22.60	33	22.29	22.05	-20	1,554	-1.29%
2024/05/15	0	0.00	2	20.90	20.60	-2	1,431	-0.14%
2024/05/14	2	20.40	0	0.00	20.40	2	1,419	0.14%
2024/05/10	1	20.00	0	0.00	20.10	1	1,410	0.07%
2024/05/09	1	20.00	0	0.00	19.70	1	1,407	0.07%
2024/05/08	1	19.80	0	0.00	19.95	1	1,401	0.07%
2024/05/06	0	0.00	10	20.08	20.25	-10	1,393	-0.72%
2024/04/30	0	0.00	1	20.70	20.50	-1	1,375	-0.07%
2024/04/29	1	21.15	2.1	21.20	21.05	-1.1	1,367	-0.08%
2024/04/26	1	20.45	0	0.00	20.55	1	1,356	0.07%
2024/04/24	10	20.69	3.1	20.81	20.45	7	1,352	0.51%
2024/04/23	0	0.00	5	20.60	20.65	-5	1,353	-0.37%
2024/04/22	20	21.25	5	20.55	20.50	15	1,339	1.12%
2024/04/19	28	22.11	7	22.51	21.95	21	1,264	1.66%
2024/04/18	0	0.00	3	21.90	21.90	-3	1,089	-0.28%
2024/04/16	0	0.00	4	19.90	19.80	-4	1,043	-0.38%
2024/04/10	1	21.85	7.5	21.71	21.15	-6.5	1,115	-0.58%
2024/04/09	5	21.70	12.3	21.33	21.70	-7.3	1,007	-0.72%
2024/04/08	1	19.90	1	19.40	19.75	0	863	0.00%
2024/04/03	1	19.50	1	19.05	19.05	0	831	0.00%
2024/04/02	1	18.20	0	0.00	18.20	1	807	0.12%
2024/03/29	2	18.00	0	0.00	18.10	2	956	0.21%
2024/03/26	0	0.00	1	18.20	18.20	-1	1,523	-0.07%
2024/03/19	2	18.25	0	0.00	18.25	2	2,323	0.09%
2024/03/15	1.9	18.72	0	0.00	18.75	1.9	2,316	0.08%
2024/03/14	3	19.35	8	19.40	19.05	-5	2,307	-0.22%
2024/03/07	0	0.00	2	19.35	19.25	-2	2,263	-0.09%
2024/03/06	0	0.00	8	19.75	19.50	-8	2,257	-0.35%
2024/03/05	10	19.50	0	0.00	19.50	10	2,252	0.44%
2024/03/04	8	19.45	0	0.00	19.45	8	2,250	0.36%
2024/02/27	1	20.00	0	0.00	20.00	1	2,235	0.04%
2024/02/19	0	0.00	2	21.00	21.00	-2	2,196	-0.09%
2024/02/16	2	20.63	0	0.00	20.75	2	2,183	0.09%
2024/01/30	1	20.50	1	20.60	20.10	0	2,138	0.00%
2024/01/23	0	0.00	3	20.40	20.60	-3	2,114	-0.14%
2024/01/16	2	20.00	0	0.00	20.05	2	2,076	0.10%
2024/01/15	0	0.00	0.1	20.80	20.55	-0.1	2,060	0.00%
2024/01/11	0	0.00	1	20.45	20.40	-1	2,047	-0.05%
2024/01/09	10	20.91	0	0.00	20.70	10	2,026	0.49%
2024/01/04	3	22.40	13	23.00	22.50	-10	1,943	-0.51%
2024/01/03	10	21.09	0	0.00	21.10	10	1,846	0.54%
2024/01/02	1	21.65	2	21.65	21.60	-1	1,826	-0.05%
2023/12/29	2	22.20	2	21.95	21.95	0	1,797	0.00%
2023/12/28	0	0.00	20	22.15	22.00	-20	1,769	-1.13%
2023/12/27	15	22.98	10	23.20	22.80	5	1,712	0.29%
2023/12/25	72	23.44	75.2	23.49	23.05	-3.2	1,558	-0.20%
2023/12/21	5	22.35	1	22.30	22.50	4	1,169	0.34%
2023/12/20	14	21.75	7	21.80	21.90	7	979	0.71%
2023/12/19	2	20.53	3	20.63	21.70	-1	770	-0.13%
2023/12/18	10	20.70	0	0.00	21.65	10	390	2.56%
2023/12/15	1	19.65	0	0.00	19.70	1	243	0.41%
2023/12/05	0	0.00	2	18.40	18.40	-2	177	-1.13%
2023/11/28	2	18.30	0	0.00	18.15	2	173	1.15%
2023/11/20	0	0.00	1	18.00	18.00	-1	181	-0.55%
2023/11/17	1	17.85	0	0.00	17.85	1	179	0.56%
2023/08/24	1	18.50	0	0.00	18.50	1	421	0.24%
2023/08/23	0	0.00	1	18.50	18.55	-1	416	-0.24%
2023/08/09	2	19.50	0	0.00	19.60	2	425	0.47%
2023/08/04	2	20.00	0	0.00	20.30	2	429	0.47%
2023/08/02	0	0.00	10	20.45	20.25	-10	423	-2.36%
2023/07/28	0	0.00	8	20.05	20.00	-8	381	-2.10%
2023/07/19	1	18.75	0	0.00	18.75	1	360	0.28%
2023/07/18	4	18.93	5	18.85	18.85	-1	367	-0.27%
2023/07/12	2	18.85	0	0.00	18.80	2	370	0.54%
2023/07/10	7	19.43	0	0.00	19.15	7	375	1.87%
2023/07/07	2	19.65	0	0.00	19.65	2	372	0.54%
2023/07/06	1	20.30	0	0.00	20.25	1	367	0.27%
2023/07/05	3	20.65	0	0.00	20.70	3	364	0.82%
2023/06/16	0	0.00	15	20.50	20.40	-15	373	-4.02%
2023/06/08	0	0.00	4	20.15	20.20	-4	449	-0.89%
2023/05/26	1	19.80	0	0.00	19.60	1	533	0.19%
2023/05/15	4	19.30	0	0.00	19.70	4	609	0.66%
2023/05/09	1	20.00	0	0.00	20.10	1	633	0.16%
2023/05/03	0	0.00	2	20.20	20.15	-2	751	-0.27%
2023/04/26	0	0.00	1	20.25	20.20	-1	932	-0.11%
2023/04/20	1	21.30	0	0.00	21.10	1	1,015	0.10%
2023/04/14	0	0.00	3	22.15	22.20	-3	1,048	-0.29%
2023/04/13	5	22.40	0	0.00	22.30	5	1,057	0.47%
2023/03/16	1	22.00	5	22.30	21.90	-4	2,184	-0.18%
2023/03/14	5	23.10	0	0.00	23.10	5	2,179	0.23%
2023/03/09	1	22.90	0	0.00	22.90	1	2,173	0.05%
2023/03/03	0	0.00	3	22.75	23.00	-3	2,171	-0.14%
2023/03/02	0	0.00	1	22.55	22.75	-1	2,165	-0.05%
2023/02/24	0	0.00	1	22.80	22.80	-1	2,141	-0.05%
2023/02/23	1	23.25	2	23.20	23.20	-1	2,127	-0.05%
2023/02/22	1	22.90	1	22.80	22.80	0	2,113	0.00%
2023/02/21	0	0.00	1	23.10	23.00	-1	2,113	-0.05%
2023/02/07	1	23.30	1	23.35	23.30	0	2,176	0.00%
2023/02/03	1	23.20	0	0.00	23.10	1	2,154	0.05%
2023/02/01	4	24.01	37	23.82	23.90	-33	2,113	-1.56%
2023/01/31	1	23.70	1	24.20	24.00	0	2,059	0.00%
2023/01/30	0	0.00	6	23.45	23.35	-6	1,977	-0.30%
2023/01/17	1	22.45	0	0.00	22.75	1	1,931	0.05%
2023/01/16	1	22.40	1	22.70	22.40	0	1,912	0.00%
2023/01/13	1	22.30	0	0.00	22.05	1	1,886	0.05%
2023/01/12	0	0.00	4	23.05	22.25	-4	1,884	-0.21%
2023/01/10	1	22.15	0	0.00	21.80	1	1,818	0.05%
2023/01/09	1	22.05	0	0.00	22.05	1	1,818	0.06%
2023/01/05	2	21.70	0	0.00	21.55	2	1,807	0.11%
2022/12/28	0	0.00	1	23.25	22.10	-1	1,723	-0.06%
2022/12/27	1	22.25	0	0.00	22.35	1	1,685	0.06%
2022/12/26	1	22.60	0	0.00	22.65	1	1,668	0.06%
2022/12/23	14	23.10	18	23.41	23.05	-4	1,634	-0.24%
2022/12/22	61	23.11	17	23.49	23.80	44	1,542	2.85%
2022/12/21	1	22.05	2	22.90	22.90	-1	1,279	-0.08%
2022/12/19	0	0.00	9	21.14	21.30	-9	1,167	-0.77%
2022/12/16	7	21.92	0	0.00	21.65	7	1,141	0.61%
2022/12/15	1	21.90	0	0.00	21.60	1	1,070	0.09%
2022/12/14	0	0.00	1	20.50	20.50	-1	915	-0.11%
2022/12/13	7	20.94	8	21.09	21.30	-1	838	-0.12%
2022/12/12	2	19.35	0	0.00	19.40	2	736	0.27%
2022/12/06	2	20.28	0	0.00	20.20	2	736	0.27%
2022/12/05	3	20.72	2	20.90	20.85	1	747	0.13%
2022/12/02	4	20.33	0	0.00	20.25	4	732	0.55%
2022/12/01	0	0.00	2	20.25	20.25	-2	751	-0.27%
2022/11/29	0	0.00	4	19.53	19.75	-4	750	-0.53%
2022/11/28	1	19.30	0	0.00	19.30	1	751	0.13%
2022/11/25	2	19.60	0	0.00	19.60	2	764	0.26%
2022/11/23	33	19.46	3	19.37	19.35	30	752	3.99%
2022/11/16	0	0.00	5	20.85	19.95	-5	821	-0.61%
2022/11/15	0	0.00	25	20.10	20.20	-25	806	-3.10%
2022/11/14	0	0.00	1	19.65	19.75	-1	794	-0.13%
2022/11/11	1	18.30	0	0.00	18.35	1	873	0.11%
2022/10/28	10	17.40	0	0.00	17.35	10	1,299	0.77%
2022/10/13	1	18.00	0	0.00	17.50	1	1,622	0.06%
2022/09/26	0	0.00	1	19.65	19.55	-1	1,684	-0.06%
2022/09/23	0	0.00	2	20.80	20.70	-2	1,690	-0.12%
2022/09/16	0	0.00	11	22.10	21.55	-11	1,644	-0.67%
2022/09/12	2	22.10	0	0.00	22.25	2	1,722	0.12%
2022/09/08	3	21.52	0	0.00	21.55	3	1,718	0.17%
2022/09/07	11	21.57	0	0.00	21.00	11	1,718	0.64%
2022/09/06	2	21.30	2	21.13	20.95	0	1,704	0.00%
2022/09/05	5	20.90	0	0.00	20.85	5	1,706	0.29%
2022/08/31	1	22.00	0	0.00	22.30	1	1,695	0.06%
2022/08/26	5	22.90	0	0.00	23.00	5	1,681	0.30%
2022/08/25	1	24.35	0	0.00	24.35	1	1,672	0.06%
2022/08/23	1	23.90	0	0.00	23.90	1	1,633	0.06%
2022/08/22	1	24.05	0	0.00	24.40	1	1,614	0.06%
2022/08/18	0	0.00	1	24.40	24.25	-1	1,576	-0.06%
2022/08/17	1	23.50	20	24.70	23.45	-19	1,454	-1.31%
2022/08/16	0	0.00	3	23.05	23.05	-3	1,391	-0.22%
2022/08/15	27	23.69	0	0.00	23.50	27	1,378	1.96%
2022/08/12	9	23.64	0	0.00	23.35	9	1,263	0.71%
2022/08/03	0	0.00	4	20.95	21.15	-4	1,094	-0.37%
2022/08/02	18	22.45	14	22.84	21.65	4	1,074	0.37%
2022/08/01	0	0.00	2	22.30	22.30	-2	871	-0.23%
2022/07/26	0	0.00	0.1	21.00	20.85	-0.1	831	-0.02%
2022/07/22	0	0.00	0.1	21.63	21.45	-0.1	847	-0.01%
2022/07/20	0	0.00	2	21.40	21.20	-2	894	-0.22%
2022/07/19	3	21.00	1	21.35	21.45	2	921	0.22%
2022/07/12	1	18.95	0	0.00	18.95	1	962	0.10%
2022/07/04	1	19.70	0	0.00	19.55	1	1,322	0.08%
2022/07/01	1	19.90	1	19.35	18.80	0	1,340	0.00%
2022/06/28	0	0.00	0.2	21.39	21.30	-0.2	1,343	-0.01%
2022/06/27	1	21.95	3	21.95	21.95	-2	1,359	-0.15%
2022/06/24	2	21.30	0	0.00	21.25	2	1,368	0.15%
2022/06/23	0	0.00	2	20.50	20.65	-2	1,383	-0.14%
2022/06/22	1	21.05	0	23.00	20.85	1	1,401	0.07%
2022/06/17	1	22.70	1	22.55	22.50	0	1,860	0.00%
2022/06/16	2	23.75	0.1	23.73	22.95	1.9	2,118	0.09%
2022/06/15	1	24.35	0	0.00	24.20	1	2,116	0.05%
2022/06/01	0	0.00	3	26.40	26.20	-3	2,474	-0.12%
2022/05/25	0	0.00	1	26.20	26.15	-1	2,980	-0.03%
2022/05/20	0	0.00	1	26.20	26.20	-1	3,563	-0.03%
2022/05/19	1	25.15	0	0.00	25.60	1	3,663	0.03%
2022/05/16	0	0.00	1	26.00	25.80	-1	3,682	-0.03%
2022/05/10	0.1	26.80	10	26.50	26.65	-9.9	3,712	-0.27%
2022/05/09	1	26.55	0	0.00	26.60	1	3,729	0.03%
2022/05/06	2	28.05	0	0.00	28.50	2	3,744	0.05%
2022/04/29	1	28.60	0	0.00	28.55	1	3,805	0.03%
2022/04/27	2	28.40	0	0.00	28.50	2	3,821	0.05%
2022/04/26	1	29.90	0	0.00	29.85	1	3,789	0.03%
2022/04/25	3.1	30.85	0	0.00	30.25	3.1	3,792	0.08%
2022/04/21	1	33.70	0	0.00	33.15	1	3,803	0.03%
2022/04/19	0	0.00	0.1	34.03	33.70	-0.1	3,889	0.00%
2022/04/18	1	33.90	3	33.97	33.60	-2	3,909	-0.05%
2022/04/15	0	0.00	28.1	35.55	35.00	-28.1	3,920	-0.72%
2022/04/14	4	35.29	7	35.31	35.10	-3	3,892	-0.08%
2022/04/13	0	0.00	5	35.53	35.40	-5	3,828	-0.13%
2022/04/12	18	35.20	60	34.98	35.00	-42	3,766	-1.11%
2022/04/11	20	34.65	1	34.30	34.35	19	3,640	0.52%
2022/04/08	0	0.00	1	34.50	34.45	-1	3,632	-0.03%
2022/04/07	0	0.00	4	34.29	33.40	-4	3,619	-0.11%
2022/04/06	7	33.84	0	0.00	33.80	7	3,591	0.19%
2022/04/01	0	0.00	3	34.10	34.15	-3	3,595	-0.08%
2022/03/31	22	34.37	0	0.00	34.05	22	3,603	0.61%
2022/03/30	5	33.99	1	34.55	34.55	4	3,608	0.11%
2022/03/29	3	34.17	0	0.00	33.80	3	3,607	0.08%
2022/03/25	7	34.69	0	0.00	34.35	7	3,649	0.19%
2022/03/24	5	35.33	3	35.47	34.70	2	3,718	0.05%
2022/03/23	12	34.96	2	34.98	34.95	10	3,811	0.26%
2022/03/22	13	35.51	8	35.15	35.25	5	3,779	0.13%
2022/03/21	7	34.72	1	35.25	35.25	6	3,407	0.18%
2022/03/18	0	0.00	5	32.05	32.05	-5	3,188	-0.16%
2022/03/14	0	0.00	2	33.45	33.45	-2	3,685	-0.05%
2022/03/11	1	33.60	0	0.00	33.10	1	3,802	0.03%
2022/03/08	8	35.16	0	0.00	32.10	8	3,874	0.21%
2022/03/04	0	0.00	10	33.85	33.90	-10	3,714	-0.27%
2022/03/03	0	0.00	5	34.00	34.05	-5	3,701	-0.14%
2022/03/02	11	34.39	18	34.38	34.10	-7	3,752	-0.19%
2022/03/01	9	34.47	4	35.08	34.40	5	4,178	0.12%
2022/02/24	5	32.05	0	0.00	32.15	5	4,316	0.12%
2022/02/23	3	33.65	5	33.68	33.50	-2	4,313	-0.05%
2022/02/22	22	34.43	27	33.80	32.90	-5	4,253	-0.12%
2022/02/21	0	0.00	1.3	34.10	34.10	-1.3	3,837	-0.03%
2022/02/18	1	30.65	0.2	31.30	31.00	0.8	3,799	0.02%
2022/02/15	3	30.92	0	0.00	30.60	3	4,625	0.06%
2022/02/11	4	32.05	0	0.00	32.05	4	4,806	0.08%
2022/02/10	1	32.20	1	32.25	32.25	0	4,877	0.00%
2022/02/09	27	32.37	12	32.09	32.40	15	5,090	0.29%
2022/01/24	1	29.80	0	0.00	30.25	1	5,389	0.02%
2022/01/14	1	30.50	0	0.00	30.50	1	5,570	0.02%
2022/01/13	8	32.14	1	31.75	31.75	7	5,606	0.12%
2022/01/12	0	0.00	22	31.00	30.90	-22	5,552	-0.40%
2022/01/11	0	0.00	100	31.99	31.35	-100	5,569	-1.80%
2022/01/10	0	0.00	90	32.20	32.10	-90	5,611	-1.60%
2022/01/06	1	34.30	0	0.00	34.15	1	5,668	0.02%
2022/01/05	1	35.40	1	34.75	34.35	0	5,701	0.00%
2021/12/21	70	36.38	70	35.69	36.60	0	6,255	0.00%
2021/12/20	0	0.00	1	37.45	36.60	-1	6,235	-0.02%
2021/12/17	2	36.50	0	0.00	35.90	2	6,185	0.03%
2021/12/14	1	35.65	2	35.60	35.60	-1	6,096	-0.02%
2021/12/13	0	0.00	19	37.07	36.80	-19	6,082	-0.31%
2021/12/08	26	37.68	6	38.46	36.00	20	6,040	0.33%
2021/12/07	2	36.00	11	36.53	35.80	-9	5,813	-0.15%
2021/12/06	1	35.45	1	34.90	35.05	0	5,734	0.00%
2021/11/26	25	35.57	0	0.00	34.65	25	5,804	0.43%
2021/11/25	46	37.02	21	37.12	35.55	25	5,790	0.43%
2021/11/24	15	34.84	39	35.35	36.95	-24	5,270	-0.46%
2021/11/23	22	34.40	25.1	34.77	33.60	-3.1	5,164	-0.06%
2021/11/22	3	33.17	0	0.00	33.20	3	5,261	0.06%
2021/11/19	16	33.26	0	0.00	33.05	16	5,251	0.30%
2021/11/18	6	33.98	1	33.75	33.80	5	5,286	0.09%
2021/11/17	1	34.00	0	0.00	33.85	1	5,327	0.02%
2021/11/16	3	34.15	16	34.25	34.15	-13	5,298	-0.25%
2021/11/15	1	35.60	2	36.20	35.60	-1	5,265	-0.02%
2021/11/12	22	38.37	30	38.94	37.85	-8	5,253	-0.15%
2021/11/11	0	0.00	7.1	35.30	37.10	-7.1	4,774	-0.15%
2021/11/10	17	33.87	0	0.00	33.75	17	4,737	0.36%
2021/11/09	37	34.51	33	34.58	34.35	4	5,058	0.08%
2021/11/08	10	34.89	17	35.14	34.30	-7	5,170	-0.14%
2021/11/04	1	33.65	0	0.00	33.50	1	5,014	0.02%
2021/11/03	0	0.00	5	34.50	33.90	-5	5,029	-0.10%
2021/11/01	20	32.70	20	32.91	33.10	0	4,903	0.00%
2021/10/28	1	33.30	1	32.85	32.70	0	4,907	0.00%
2021/10/27	0	0.00	3	33.10	33.15	-3	4,972	-0.06%
2021/10/25	10	33.20	10	32.77	32.70	0	5,121	0.00%
2021/10/22	5	31.95	0	0.00	32.15	5	5,200	0.10%
2021/10/21	1	35.10	3	35.07	35.10	-2	5,198	-0.04%
2021/10/15	5	33.15	0	0.00	33.35	5	5,428	0.09%
2021/10/12	33	33.82	3	32.90	33.00	30	5,716	0.52%
2021/10/08	1	34.40	0	0.00	33.70	1	5,933	0.02%
2021/10/07	0	0.00	3	33.80	34.50	-3	6,188	-0.05%
2021/10/06	1	33.20	8	33.10	33.00	-7	6,383	-0.11%
2021/10/05	10	30.59	10	32.67	33.25	0	6,559	0.00%
2021/10/04	3.1	32.48	2	32.60	31.05	1.1	6,776	0.02%
2021/10/01	2	36.70	0	0.00	34.40	2	7,242	0.03%
2021/09/30	5	37.76	8	37.77	37.60	-3	7,380	-0.04%
2021/09/28	1	36.50	0	0.00	35.95	1	7,769	0.01%
2021/09/27	0	0.00	0.1	37.00	36.90	-0.1	8,143	0.00%
2021/09/24	0	0.00	1	37.20	36.90	-1	8,765	-0.01%
2021/09/22	0	0.00	5	35.52	35.20	-5	11,011	-0.05%
2021/09/16	7	37.57	0	0.00	37.05	7	13,395	0.05%
2021/09/15	14	37.60	39	38.13	38.40	-25	13,660	-0.18%
2021/09/14	22	38.44	20	37.63	37.70	2	14,848	0.01%
2021/09/13	0	0.00	1	39.85	39.65	-1	15,362	-0.01%
2021/09/10	21	38.28	0	0.00	38.20	21	15,553	0.14%
2021/09/09	9	38.26	1	37.70	38.35	8	15,633	0.05%
2021/09/08	0	0.00	58	37.00	36.80	-58	15,702	-0.37%
2021/09/07	1	37.50	0	0.00	37.55	1	15,856	0.01%
2021/09/03	1	39.35	0	0.00	38.75	1	15,999	0.01%
2021/09/02	3	40.05	0	0.00	39.30	3	16,042	0.02%
2021/09/01	0	0.00	6	41.06	40.55	-6	16,100	-0.04%
2021/08/31	2	41.63	0	0.00	41.50	2	16,142	0.01%
2021/08/30	5	41.05	4	40.80	40.80	1	16,326	0.01%
2021/08/27	34	41.21	26	41.11	40.65	8	17,911	0.04%
2021/08/26	9	44.37	7	45.19	42.85	2	19,300	0.01%
2021/08/25	10	42.25	0	0.00	42.00	10	21,025	0.05%
2021/08/24	0	0.00	8	43.19	42.90	-8	22,514	-0.04%
2021/08/23	1	43.20	4	43.04	43.00	-3	23,679	-0.01%
2021/08/20	7	40.81	0	0.00	40.35	7	24,418	0.03%
2021/08/19	68	41.79	11	41.63	40.90	57	25,342	0.22%
2021/08/18	3	40.47	12	38.55	41.50	-9	25,537	-0.04%
2021/08/17	21	43.17	66	40.85	40.50	-45	25,769	-0.17%
2021/08/16	41	43.14	37	42.68	42.90	4	26,316	0.02%
2021/08/13	47	43.75	38	43.40	43.20	9	26,767	0.03%
2021/08/12	4	45.34	15	45.19	45.50	-11	27,292	-0.04%
2021/08/11	5	41.52	0	0.00	41.40	5	27,256	0.02%
2021/08/10	9	43.04	5	43.46	42.65	4	27,295	0.01%
2021/08/09	1	44.20	0	0.00	43.35	1	27,474	0.00%
2021/08/06	1	42.75	0	0.00	42.70	1	27,680	0.00%
2021/08/05	1	44.50	2	44.18	43.25	-1	27,915	0.00%
2021/08/04	1	45.50	0	0.00	45.25	1	28,311	0.00%
2021/08/03	1	46.25	0	0.00	45.90	1	29,607	0.00%
2021/08/02	20	46.58	1	45.80	46.85	19	30,498	0.06%
2021/07/30	13	46.24	1	45.85	45.15	12	30,962	0.04%
2021/07/28	4	45.25	5	44.59	44.50	-1	32,297	0.00%
2021/07/27	42	47.47	23	46.38	45.70	19	32,709	0.06%
2021/07/26	4	47.53	1	48.80	47.40	3	33,771	0.01%
2021/07/23	20	48.70	29	49.61	49.55	-9	34,703	-0.03%
2021/07/22	16	47.88	4	47.53	47.80	12	34,866	0.03%
2021/07/21	1	48.10	23	47.22	47.20	-22	35,280	-0.06%
2021/07/20	22	50.46	13	50.89	49.60	9	35,682	0.03%
2021/07/19	8	52.93	3	52.70	52.30	5	36,027	0.01%
2021/07/16	24	52.23	5	53.18	51.30	19	37,205	0.05%
2021/07/15	14	53.44	19	53.95	53.80	-5	37,788	-0.01%
2021/07/14	19	50.26	19	51.14	52.20	0	38,541	0.00%
2021/07/13	62	55.60	89	52.83	52.20	-27	38,672	-0.07%
2021/07/12	21	58.57	49	57.87	57.30	-28	38,792	-0.07%
2021/07/09	9	58.90	4	58.53	57.50	5	39,076	0.01%
2021/07/08	29	61.14	46	60.07	59.30	-17	39,620	-0.04%
2021/07/07	9	56.61	17	58.50	57.00	-8	39,328	-0.02%
2021/07/06	5.1	58.91	8	60.30	59.00	-2.9	39,558	-0.01%
2021/07/05	19	60.91	6	61.12	60.50	13	40,040	0.03%
2021/07/02	26	58.18	9	58.42	59.50	17	40,013	0.04%
2021/07/01	44	60.65	26	60.33	58.00	18	39,807	0.05%
2021/06/30	126	64.01	88	63.38	61.90	38	39,546	0.10%	大買/
2021/06/29	110	66.17	109	65.48	63.00	1	39,231	0.00%	大買/大賣/
2021/06/28	39	62.83	52.4	62.93	63.80	-13.4	37,925	-0.04%
2021/06/25	37	60.25	26	59.48	59.00	11	36,719	0.03%
2021/06/24	20	55.40	26	57.40	57.50	-6	35,576	-0.02%
2021/06/23	56	57.92	32	57.49	52.30	24	35,673	0.07%
2021/06/22	2	57.10	75	57.23	58.10	-73	34,795	-0.21%
2021/06/21	67	51.31	24	51.94	52.90	43	34,215	0.13%
2021/06/18	5	48.04	5	47.91	48.15	0	33,965	0.00%
2021/06/17	4	46.78	5	47.92	47.20	-1	33,860	0.00%
2021/06/16	2.4	47.77	2	46.50	46.50	0.4	33,763	0.00%
2021/06/15	2	44.58	36	42.61	47.10	-34	33,614	-0.10%
2021/06/11	30	42.67	1	43.15	42.85	29	33,487	0.09%
2021/06/10	4	40.24	10	40.75	42.35	-6	33,451	-0.02%
2021/06/09	6	41.08	1	40.50	41.05	5	33,382	0.01%
2021/06/08	1	41.00	12	42.97	43.15	-11	33,306	-0.03%
2021/06/07	16	42.52	1	43.00	42.00	15	33,223	0.05%
2021/06/04	45	48.91	68	48.81	46.65	-23	33,028	-0.07%
2021/06/03	68	47.75	46	47.20	46.60	22	31,682	0.07%
2021/06/02	46	44.84	43	45.28	45.70	3	30,248	0.01%
2021/06/01	37	39.51	126.3	39.71	41.55	-89.3	29,035	-0.31%	大賣/
2021/05/31	60	39.54	37	39.30	37.80	23	28,038	0.08%
2021/05/28	27	36.27	18.1	36.74	37.15	8.9	26,859	0.03%
2021/05/27	61	32.65	102	33.10	33.80	-41	26,111	-0.16%	大賣/
2021/05/26	74	30.75	7	30.96	30.75	67	25,245	0.27%
2021/05/25	30	30.76	75	31.16	30.30	-45	25,106	-0.18%
2021/05/24	44	31.46	50	31.86	31.55	-6	25,231	-0.02%
2021/05/21	50	29.34	78	29.81	31.05	-28	24,744	-0.11%
2021/05/20	242	29.86	23	30.13	28.25	219	24,298	0.90%	大買/鉅額交易
2021/05/19	14	28.65	2	28.05	28.65	12	23,516	0.05%
2021/05/18	1	26.05	2	25.00	26.05	-1	23,511	0.00%
2021/05/17	0	0.00	52	23.72	23.70	-52	23,478	-0.22%
2021/05/14	10	27.76	9	29.82	26.30	1	23,272	0.00%
2021/05/13	3.1	30.90	12	29.75	29.20	-8.9	22,980	-0.04%
2021/05/12	21	34.42	14	34.90	32.40	7	22,691	0.03%
2021/05/11	71	38.78	32	39.84	36.00	39	22,286	0.17%
2021/05/10	76	37.58	122	37.83	38.75	-46	21,051	-0.22%	大賣/
2021/05/07	47.1	34.27	34	34.55	35.25	13.1	20,176	0.06%
2021/05/06	60	34.49	45	34.70	34.35	15	19,674	0.08%
2021/05/05	12	32.41	18	31.91	32.90	-6	18,814	-0.03%
2021/05/04	21.1	30.97	10	32.41	30.05	11.1	18,264	0.06%
2021/05/03	49	37.01	48	36.22	33.20	1	17,858	0.01%
2021/04/29	16	35.00	65	35.28	35.85	-49	16,779	-0.29%
2021/04/28	28	33.30	11	34.09	32.60	17	15,840	0.11%
2021/04/27	51	34.43	31	34.43	33.95	20	15,657	0.13%
2021/04/26	29	33.56	54	33.75	34.55	-25	15,195	-0.16%
2021/04/23	24	31.35	25	31.25	31.45	-1	14,808	-0.01%
2021/04/22	40	34.63	59	35.49	31.95	-19	14,502	-0.13%
2021/04/21	34	34.16	41	33.78	33.25	-7	13,347	-0.05%
2021/04/20	35	32.66	25	32.64	33.90	10	12,683	0.08%
2021/04/19	11	32.33	1	33.05	33.05	10	11,748	0.09%
2021/04/16	17	28.85	7	30.05	30.05	10	11,387	0.09%
2021/04/15	11	26.23	23	26.30	27.35	-12	11,071	-0.11%
2021/04/14	29	23.98	39	24.27	24.90	-10	10,615	-0.09%
2021/04/13	15	23.32	15	23.72	22.65	0	9,831	0.00%
2021/04/12	13	22.73	10	23.24	23.30	3	9,663	0.03%
2021/04/09	12	21.99	51	22.53	21.25	-39	9,344	-0.42%
2021/04/08	0	0.00	33	22.04	22.20	-33	8,757	-0.38%
2021/04/07	7	20.35	8	20.09	20.20	-1	8,589	-0.01%
2021/04/06	10	20.46	16	20.35	20.35	-6	9,306	-0.06%
2021/04/01	15	19.78	20	19.83	19.30	-5	9,653	-0.05%
2021/03/31	19	18.82	4	18.80	18.75	15	10,277	0.15%
2021/03/30	5	18.00	0	0.00	18.20	5	10,843	0.05%
2021/03/29	4	18.11	1	18.20	18.10	3	11,490	0.03%
2021/03/26	25	18.25	5	18.00	18.00	20	12,448	0.16%
2021/03/25	8	18.79	51	18.58	18.95	-43	12,235	-0.35%
2021/03/24	20	17.26	2	17.35	17.25	18	12,144	0.15%
2021/03/23	33	17.42	1	17.85	17.40	32	12,328	0.26%
2021/03/19	0	0.00	30	17.60	17.60	-30	13,521	-0.22%
2021/03/18	20	18.08	2	17.90	17.90	18	14,000	0.13%
2021/03/17	11	17.95	0	0.00	17.90	11	14,537	0.08%
2021/03/16	1	18.15	1	18.10	18.15	0	14,688	0.00%
2021/03/15	2	18.45	4	18.58	18.55	-2	14,683	-0.01%
2021/03/12	3	18.35	3	18.62	18.50	0	14,683	0.00%
2021/03/11	5	18.52	6	18.57	18.40	-1	14,721	-0.01%
2021/03/09	13	19.29	14	19.60	18.60	-1	14,791	-0.01%
2021/03/08	3	18.50	8	18.87	18.15	-5	14,677	-0.03%
2021/03/05	29	18.92	7	19.51	18.70	22	15,123	0.15%
2021/03/04	30	19.76	69	19.71	19.80	-39	14,791	-0.26%
2021/03/03	6	17.72	6	17.74	18.00	0	14,607	0.00%
2021/03/02	33	18.32	10	18.40	17.55	23	14,736	0.16%
2021/02/26	30	18.72	3	18.70	18.50	27	14,746	0.18%
2021/02/25	7	19.10	8	19.36	18.85	-1	14,728	-0.01%
2021/02/24	53	20.01	60.3	19.04	18.85	-7.3	14,677	-0.05%
2021/02/23	7	18.97	23	19.41	19.90	-16	14,474	-0.11%
2021/02/22	43	17.41	8	17.29	18.10	35	14,484	0.24%
2021/02/19	2	16.83	0	0.00	16.90	2	14,406	0.01%
2021/02/18	6	17.05	0	0.00	17.55	6	14,308	0.04%
2021/02/17	0	0.00	10	15.55	16.40	-10	14,147	-0.07%
2021/02/05	10	15.25	2	15.10	14.95	8	14,064	0.06%
2021/02/02	0	0.00	1	15.45	15.65	-1	14,019	-0.01%
2021/02/01	3	15.93	5	15.33	15.50	-2	13,963	-0.01%
2021/01/29	8	15.60	1	15.15	15.10	7	13,862	0.05%
2021/01/28	3	15.98	2	16.40	16.10	1	13,812	0.01%
2021/01/27	0	0.00	2	16.05	16.15	-2	13,767	-0.01%
2021/01/26	1	17.00	3	16.63	16.55	-2	13,723	-0.01%
2021/01/25	1	17.75	6	17.57	17.45	-5	13,650	-0.04%
2021/01/22	7	17.72	0	0.00	17.80	7	13,529	0.05%
2021/01/21	5	17.00	0	0.00	16.70	5	13,428	0.04%
2021/01/20	0	0.00	2	16.55	16.80	-2	13,384	-0.01%
2021/01/18	2	19.10	0	0.00	18.25	2	13,211	0.02%
2021/01/15	3	19.63	7	18.80	18.50	-4	13,072	-0.03%
2021/01/14	5	21.55	2	22.15	20.20	3	12,902	0.02%
2021/01/13	0	0.00	4	20.23	20.90	-4	12,712	-0.03%
2021/01/12	2	20.08	0	0.00	20.15	2	12,667	0.02%
2021/01/11	0	0.00	10	20.75	21.90	-10	12,580	-0.08%
2021/01/08	2	21.15	0	0.00	20.60	2	12,527	0.02%
2021/01/07	6	21.50	6	22.68	21.55	0	12,478	0.00%
2021/01/06	5	22.51	7	22.79	22.20	-2	12,437	-0.02%
2021/01/05	10	23.43	8	23.79	23.30	2	12,388	0.02%
2021/01/04	12	22.13	19	22.43	23.45	-7	12,303	-0.06%
2020/12/31	9	21.17	10	21.86	21.40	-1	12,159	-0.01%
2020/12/30	44	21.80	26	22.12	21.55	18	12,086	0.15%
2020/12/29	37	23.37	41	23.65	23.00	-4	11,917	-0.03%
2020/12/28	13	22.92	27	23.32	22.25	-14	10,983	-0.13%
2020/12/25	74	22.95	80	22.81	23.35	-6	10,255	-0.06%
2020/12/24	15	20.69	19	21.17	22.00	-4	9,080	-0.04%
2020/12/23	57	19.05	57	19.12	20.00	0	8,366	0.00%
2020/12/22	45	19.45	26.5	19.43	18.20	18.5	7,760	0.24%
2020/12/21	2	17.25	31	17.81	18.05	-29	6,769	-0.43%
2020/12/18	22	15.97	26	16.08	16.45	-4	6,609	-0.06%
2020/12/17	20	15.57	42	15.78	15.80	-22	6,502	-0.34%
2020/12/16	24	15.89	21	16.29	16.10	3	6,342	0.05%
2020/12/15	41	16.68	101	16.90	16.00	-60	5,992	-1.00%	大賣/
2020/12/14	73	15.56	40	15.33	15.95	33	5,129	0.64%
2020/12/11	20	15.26	27	15.15	14.50	-7	4,714	-0.15%
2020/12/10	0	0.00	18	14.17	14.20	-18	4,190	-0.43%
2020/12/09	1	13.30	0	0.00	12.95	1	4,074	0.02%
2020/12/08	2	13.40	0	0.00	13.15	2	4,063	0.05%
2020/12/07	5	13.00	5	12.90	12.95	0	4,060	0.00%
2020/12/04	2	13.30	1	13.20	13.40	1	4,042	0.02%
2020/12/03	4	13.64	2	13.85	13.45	2	4,044	0.05%
2020/12/02	7	13.36	35	13.40	13.40	-28	4,033	-0.69%
2020/12/01	73	14.76	28	14.83	14.10	45	3,945	1.14%
2020/11/30	15	13.76	17	14.08	14.55	-2	3,520	-0.06%
2020/11/27	5	12.55	21.2	12.84	13.25	-16.2	3,154	-0.51%
2020/11/26	20	11.48	41	12.01	12.05	-21	2,891	-0.73%
2020/11/25	20	11.54	0	0.00	11.55	20	2,747	0.73%
2020/11/24	27	11.47	24	11.55	11.45	3	2,682	0.11%
2020/11/23	1	10.70	43	11.35	11.40	-42	2,631	-1.60%
2020/11/20	6	11.18	3	11.40	10.85	3	2,573	0.12%
2020/11/19	0	0.00	21	10.73	11.25	-21	2,282	-0.92%
2020/11/18	0	0.00	11	10.07	10.25	-11	2,122	-0.52%
2020/11/12	2	9.70	0	0.00	9.64	2	2,159	0.09%
2020/11/09	1	9.87	0	0.00	9.87	1	2,215	0.05%
2020/11/05	0	0.00	1	9.99	9.96	-1	2,217	-0.05%
2020/11/03	2	9.67	0	0.00	9.74	2	2,198	0.09%
2020/10/28	10	10.03	0	0.00	9.89	10	2,176	0.46%
2020/10/13	1	9.77	0	0.00	9.77	1	2,068	0.05%
2020/10/08	1	10.15	1	10.35	10.30	0	2,008	0.00%
2020/10/06	0	0.00	10	10.00	10.00	-10	1,985	-0.50%
2020/09/28	20	10.05	0	0.00	9.96	20	1,959	1.02%
2020/09/25	2	9.98	0	0.00	9.90	2	1,956	0.10%
2020/09/23	0	0.00	0.5	10.60	10.65	-0.5	1,838	-0.03%
2020/09/22	2	11.13	27	10.65	10.75	-25	1,809	-1.38%
2020/09/21	0	0.00	15	10.63	10.55	-15	1,650	-0.91%
2020/09/18	1	10.40	0	0.00	10.60	1	1,604	0.06%
2020/09/16	5	10.50	45	10.54	10.50	-40	1,537	-2.60%
2020/09/15	25	10.48	0	0.00	10.65	25	1,445	1.73%
2020/09/14	1	10.75	1	10.30	10.30	0	1,391	0.00%
2020/09/11	0	0.00	1	10.15	10.10	-1	1,313	-0.08%
2020/09/10	1	10.45	0	0.00	10.30	1	1,274	0.08%
2020/09/07	1	10.70	3	10.80	10.75	-2	1,138	-0.18%
2020/09/04	0	0.00	20	10.05	10.25	-20	1,054	-1.90%
2020/09/03	1	10.20	62	9.93	9.95	-61	1,001	-6.09%
2020/09/02	15	9.38	0	0.00	9.50	15	911	1.64%
2020/09/01	75	9.41	5	9.47	9.34	70	841	8.32%
2020/08/26	0	0.00	10	8.19	8.42	-10	724	-1.38%
2020/08/20	0	0.00	1	8.00	7.98	-1	682	-0.15%
2020/08/19	0	0.00	2	8.46	8.46	-2	682	-0.29%
2020/08/18	3	8.55	3	8.84	8.45	0	676	0.00%
2020/08/17	32	8.41	0	0.00	8.54	32	642	4.98%
2020/08/14	1	7.95	0	0.00	7.77	1	591	0.17%
2020/07/22	0.1	7.32	0	0.00	7.15	0.1	693	0.01%
2020/07/20	0.2	7.21	0	0.00	7.07	0.2	693	0.03%
2020/07/15	2	7.32	0	0.00	7.29	2	682	0.29%
2020/07/14	0.1	7.41	0	0.00	7.29	0.1	682	0.01%
2020/07/08	10	7.46	0	0.00	7.48	10	655	1.52%
2020/06/22	10	7.45	0	0.00	7.43	10	616	1.62%
2020/06/11	0	0.00	2	7.18	7.05	-2	593	-0.34%
2020/06/01	0	0.00	0.4	6.84	6.76	-0.4	442	-0.09%
2020/05/26	1	7.10	0	0.00	7.00	1	396	0.25%
2020/05/18	1	7.00	1	7.14	7.10	0	290	0.00%
2020/05/15	11	6.16	1	6.50	6.50	10	217	4.60%
2020/05/14	3	5.88	0	0.00	5.91	3	174	1.72%
2020/04/23	24	5.26	0	0.00	5.44	24	171	13.99%
2020/04/21	7	5.29	0	0.00	5.22	7	172	4.05%
2020/04/15	10	5.60	0	0.00	5.60	10	174	5.72%
2020/04/10	1	5.50	0	0.00	5.48	1	173	0.58%
2020/03/30	8	4.84	0	0.00	4.90	8	179	4.46%
2020/03/27	30	4.99	0	0.00	4.98	30	178	16.78%
2020/03/25	29	5.14	0	0.00	5.06	29	176	16.46%
2020/03/23	8	4.73	0	0.00	4.68	8	186	4.29%
2020/03/20	0	0.00	2	4.79	4.80	-2	187	-1.07%
2020/03/18	30	5.20	0	0.00	5.13	30	169	17.65%
2020/03/17	1	5.23	0	0.00	5.19	1	170	0.59%
2020/03/05	10	6.70	0	0.00	6.70	10	158	6.30%
2020/02/26	10	6.88	0	0.00	6.81	10	161	6.20%
2020/01/31	2	6.90	0	0.00	7.00	2	169	1.18%
2020/01/15	0.1	7.12	0	0.00	7.07	0.1	172	0.06%
2020/01/06	0	0.00	2	7.11	7.10	-2	193	-1.04%
2019/12/31	12	7.28	0	0.00	7.22	12	190	6.31%
2019/12/30	6	7.31	0	0.00	7.32	6	186	3.21%
2019/12/26	10	7.34	0	0.00	7.34	10	185	5.39%
2019/12/12	2	7.18	0	0.00	7.23	2	165	1.21%
2019/11/29	0	0.00	2	7.05	7.03	-2	208	-0.96%
2019/11/28	1	7.00	0	0.00	7.01	1	207	0.48%
2019/11/25	2	7.04	0	0.00	7.02	2	204	0.98%
2019/11/21	2	6.99	0	0.00	7.01	2	206	0.97%
2019/11/19	0	0.00	1	7.00	7.05	-1	203	-0.49%
2019/11/14	10	7.08	0	0.00	7.07	10	204	4.89%
2019/11/07	0	0.00	3	7.33	7.37	-3	203	-1.47%
2019/11/05	3	7.30	0	0.00	7.34	3	197	1.52%
2019/10/29	0	0.00	1	7.39	7.32	-1	204	-0.49%
2019/10/23	0	0.00	3	7.54	7.56	-3	195	-1.54%
2019/10/21	3	7.59	0	0.00	7.55	3	189	1.58%
2019/10/18	0	0.00	2	7.39	7.55	-2	185	-1.08%
2019/10/17	4	7.46	0	0.00	7.36	4	181	2.20%
2019/10/16	1	7.33	0	0.00	7.33	1	179	0.56%
2019/09/02	10	7.06	0	0.00	7.02	10	153	6.53%
2019/08/28	0	0.00	2	6.99	7.03	-2	151	-1.32%
2019/08/13	20	7.20	0	0.00	7.17	20	150	13.33%
2019/08/06	0	0.00	1	7.18	7.13	-1	151	-0.66%
2019/08/05	0	0.00	1	7.18	7.22	-1	149	-0.67%
2019/08/02	10	7.18	0	0.00	7.23	10	149	6.69%
2019/07/30	4	7.16	5	7.20	7.23	-1	146	-0.68%
2019/07/17	2	7.39	0	0.00	7.40	2	147	1.36%
2019/07/01	0	0.00	4	7.15	7.15	-4	142	-2.81%
2019/06/17	0	0.00	2	7.49	7.46	-2	138	-1.44%
2019/06/13	0	0.00	3	7.49	7.48	-3	139	-2.15%
2019/05/28	3	7.60	0	0.00	7.72	3	148	2.02%
2019/05/20	2	7.49	0	0.00	7.44	2	147	1.36%
2019/04/26	0	0.00	3	7.82	7.80	-3	159	-1.89%
2019/04/10	1	7.95	0	0.00	7.92	1	154	0.65%
2019/04/09	20	7.90	0	0.00	7.87	20	153	13.01%
2019/03/06	0	0.00	4	8.28	8.27	-4	165	-2.41%
2019/02/20	3	8.15	0	0.00	8.19	3	166	1.80%
2018/11/28	1	8.09	0	0.00	8.11	1	461	0.22%
2018/11/22	1	8.30	0	0.00	8.28	1	499	0.20%
2018/10/25	1	8.40	0	0.00	8.00	1	626	0.16%
2018/10/24	1	8.72	0	0.00	8.72	1	618	0.16%
2018/10/11	1	8.87	0	0.00	8.87	1	673	0.15%
2018/10/08	1	9.85	0	0.00	9.95	1	657	0.15%
2018/10/04	0	0.00	6	10.10	10.10	-6	648	-0.92%
2018/09/26	1	10.70	1	10.60	10.75	0	667	0.00%
2018/09/20	0	0.00	3	10.00	9.92	-3	605	-0.50%
2018/09/19	3	10.20	0	0.00	10.10	3	605	0.50%
2018/09/17	10	9.95	0	0.00	9.88	10	620	1.61%
2018/09/07	0	0.00	5	10.10	10.10	-5	640	-0.78%
2018/09/06	0	0.00	1	10.40	10.35	-1	660	-0.15%
2018/08/29	0	0.00	1	10.90	10.80	-1	869	-0.12%
2018/08/27	0	0.00	1	10.60	10.60	-1	867	-0.12%
2018/08/24	1	10.75	0	0.00	10.75	1	872	0.11%
2018/08/16	1	10.15	0	0.00	10.15	1	900	0.11%
2018/07/31	1	10.75	1	10.90	10.80	0	1,190	0.00%
2018/07/30	4	10.75	0	0.00	10.85	4	1,247	0.32%
2018/07/27	0	0.00	5	11.07	10.90	-5	1,305	-0.38%
2018/07/26	1	11.10	0	0.00	11.00	1	1,366	0.07%
2018/07/19	4	10.55	0	0.00	10.55	4	2,242	0.18%
2018/07/18	0	0.00	5	11.00	10.60	-5	2,455	-0.20%
2018/07/10	1	10.55	0	0.00	10.50	1	2,679	0.04%
2018/06/20	3	11.85	0	0.00	11.85	3	3,777	0.08%
2018/06/12	0	0.00	4	12.64	12.35	-4	3,966	-0.10%
2018/06/11	4	13.04	0	0.00	12.80	4	3,961	0.10%
2018/05/25	1	11.90	0	0.00	11.90	1	5,939	0.02%
2018/05/23	0.3	12.15	0	0.00	12.15	0.3	6,534	0.00%
2018/05/22	0	0.00	1	12.15	12.00	-1	6,672	-0.01%
2018/05/17	1	11.90	0	0.00	12.15	1	6,883	0.01%
2018/05/15	4	12.16	8	12.15	12.05	-4	6,995	-0.06%
2018/05/14	2	12.05	5	12.30	12.15	-3	7,147	-0.04%
2018/05/11	10	12.70	0	0.00	12.60	10	7,301	0.14%
2018/05/08	3	12.80	0	0.00	12.80	3	7,632	0.04%
2018/05/04	3	13.40	0	0.00	13.05	3	7,676	0.04%
2018/05/02	0	0.00	3	14.10	14.10	-3	8,086	-0.04%
2018/04/27	20	13.92	4	14.00	13.85	16	7,987	0.20%
2018/04/26	3	14.12	4	14.08	13.65	-1	7,858	-0.01%
2018/04/25	17	14.08	11	14.14	14.30	6	7,814	0.08%
2018/04/24	5	13.48	10	13.69	13.35	-5	7,557	-0.07%
2018/04/23	3	13.15	0	0.00	13.15	3	7,461	0.04%
2018/04/19	0	0.00	2	13.25	13.15	-2	7,561	-0.03%
2018/04/18	2	12.85	0	0.00	12.85	2	7,714	0.03%
2018/04/17	3	12.90	10	12.65	12.65	-7	7,793	-0.09%
2018/04/16	0	0.00	1	12.80	12.80	-1	7,765	-0.01%
2018/04/12	2	13.40	0	0.00	13.35	2	7,730	0.03%
2018/04/11	3	13.50	2	13.55	13.65	1	7,693	0.01%
2018/04/09	0	0.00	1	13.20	13.00	-1	7,448	-0.01%
2018/04/03	1	13.25	1	12.95	13.10	0	7,391	0.00%
2018/04/02	22	12.95	27	13.19	13.45	-5	7,332	-0.07%
2018/03/27	0	0.00	20	11.95	11.90	-20	6,827	-0.29%
2018/03/23	1	11.55	1	11.45	11.40	0	6,780	0.00%
2018/03/22	0	0.00	5	12.00	11.90	-5	6,747	-0.07%
2018/03/16	1	12.70	0	0.00	12.80	1	6,516	0.02%
2018/03/15	5	13.35	1	13.20	13.10	4	6,474	0.06%
2018/03/13	3	13.37	0	0.00	13.30	3	6,400	0.05%
2018/03/12	3	13.55	5	13.48	13.70	-2	6,297	-0.03%
2018/03/08	15	13.23	11	13.02	12.95	4	6,066	0.07%
2018/03/07	3	12.85	0	0.00	13.00	3	5,993	0.05%
2018/03/06	2	13.80	5	13.85	13.60	-3	5,837	-0.05%
2018/03/05	5	14.22	8	14.08	13.55	-3	5,705	-0.05%
2018/03/02	33	15.27	20	15.51	14.55	13	5,437	0.24%
2018/03/01	8	14.64	5	14.46	15.50	3	4,775	0.06%
2018/02/27	7	14.09	11	14.23	14.10	-4	4,383	-0.09%
2018/02/26	24	14.61	11	14.54	14.20	13	4,205	0.31%
2018/02/23	0	0.00	5	13.70	13.80	-5	3,728	-0.13%
2018/02/22	3	11.60	0.1	12.55	12.55	2.9	3,587	0.08%
2018/02/21	1	11.60	1	11.50	11.45	0	3,430	0.00%
2018/02/12	2	11.40	1	11.55	11.40	1	3,362	0.03%
2018/02/09	1	11.00	7	11.47	11.55	-6	3,286	-0.18%
2018/02/08	5	11.05	1	11.80	11.30	4	3,151	0.13%
2018/02/07	4	11.45	10	11.59	11.20	-6	3,053	-0.20%
2018/02/06	12	11.01	1	11.20	10.80	11	2,965	0.37%
2018/02/05	5	12.11	5	10.90	11.75	0	2,767	0.00%
2018/02/02	10	11.55	0	0.00	11.35	10	2,566	0.39%
2018/02/01	5	11.25	5	11.50	11.40	0	2,522	0.00%
2018/01/31	1	11.95	0	0.00	11.65	1	2,427	0.04%
2018/01/30	2	11.15	0	0.00	10.90	2	2,163	0.09%
2018/01/29	6	11.93	0	0.00	11.85	6	2,090	0.29%
2018/01/26	4.1	12.16	0	0.00	12.25	4.1	2,002	0.20%
2018/01/25	0	0.00	23	11.91	11.95	-23	1,700	-1.35%
2018/01/23	0	0.00	5	11.15	11.05	-5	1,413	-0.35%
2018/01/22	10	10.90	0	0.00	11.40	10	1,389	0.72%
2018/01/19	0	0.00	16	12.10	11.65	-16	1,318	-1.21%
2018/01/18	0	0.00	0.1	11.40	11.30	-0.1	1,118	-0.01%
2018/01/08	10	9.13	0	0.00	9.07	10	389	2.57%
2018/01/05	0	0.00	3	9.03	9.04	-3	372	-0.81%
2018/01/03	0	0.00	2	8.75	9.00	-2	338	-0.59%