海光 (2038)-臺銀-金山券商分點個股進出

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
21.00
漲跌
▲0.10
漲幅
+0.48%
成交量
444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(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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/22	1	21.85	13	21.93	21.55	-12	1,664	-0.72%
2024/05/21	2	22.30	11	22.74	22.35	-9	1,630	-0.55%
2024/05/20	13	22.28	4	22.76	22.05	9	1,554	0.58%
2024/05/15	0	0.00	2	20.75	20.60	-2	1,431	-0.14%
2024/05/03	1	20.50	2	20.60	20.30	-1	1,384	-0.07%
2024/04/30	2	20.65	0	0.00	20.50	2	1,375	0.15%
2024/04/29	0	0.00	1	20.85	21.05	-1	1,367	-0.07%
2024/04/26	2	20.55	1	20.45	20.55	1	1,356	0.07%
2024/04/22	8	20.94	0	0.00	20.50	8	1,339	0.60%
2024/04/19	12	21.51	6	22.18	21.95	6	1,264	0.47%
2024/04/18	0	0.00	4	21.90	21.90	-4	1,089	-0.37%
2024/04/15	0	0.00	1	20.20	20.10	-1	1,046	-0.10%
2024/04/11	0	0.00	6	20.70	20.50	-6	1,051	-0.57%
2024/04/10	4	21.61	0	0.00	21.15	4	1,115	0.36%
2024/04/09	2	21.68	19	21.23	21.70	-17	1,007	-1.69%
2024/04/08	6	20.00	0	0.00	19.75	6	863	0.69%
2024/03/28	0	0.00	1	18.75	18.25	-1	1,257	-0.08%
2024/03/27	1	18.30	0	0.00	18.40	1	1,337	0.07%
2024/03/20	1	18.05	0	0.00	18.05	1	2,326	0.04%
2024/03/19	1	18.30	0	0.00	18.25	1	2,323	0.04%
2024/03/15	1	18.65	0	0.00	18.75	1	2,316	0.04%
2024/03/14	0	0.00	1	19.50	19.05	-1	2,307	-0.04%
2024/03/13	1	18.85	0	0.00	18.70	1	2,280	0.04%
2024/03/11	8	19.20	0	0.00	19.20	8	2,267	0.35%
2024/03/08	0	0.00	2	19.30	19.30	-2	2,265	-0.09%
2024/03/07	2	19.35	0	0.00	19.25	2	2,263	0.09%
2024/03/01	5	19.75	0	0.00	19.75	5	2,244	0.22%
2024/02/29	4	19.95	0	0.00	19.95	4	2,239	0.18%
2024/02/16	0	0.00	3	20.38	20.75	-3	2,183	-0.14%
2024/02/15	2	19.25	0	0.00	19.60	2	2,165	0.09%
2024/02/02	0	0.00	5	20.05	20.10	-5	2,150	-0.23%
2024/02/01	2	20.05	0	0.00	20.15	2	2,144	0.09%
2024/01/31	0	0.00	2	20.20	20.20	-2	2,141	-0.09%
2024/01/30	2	20.30	1.6	20.66	20.10	0.4	2,138	0.02%
2024/01/22	7	19.90	9	20.17	20.15	-2	2,109	-0.09%
2024/01/19	7	19.91	5	19.90	19.80	2	2,100	0.10%
2024/01/17	5	20.15	5	20.14	20.15	0	2,091	0.00%
2024/01/16	6	20.58	5	20.05	20.05	1	2,076	0.05%
2024/01/15	6	20.69	7	20.60	20.55	-1	2,060	-0.05%
2024/01/10	6	20.76	8	20.35	20.35	-2	2,038	-0.10%
2024/01/09	8	21.09	7	20.70	20.70	1	2,026	0.05%
2024/01/08	1	21.40	0	0.00	21.35	1	2,000	0.05%
2024/01/05	7	21.73	2	21.90	21.75	5	1,985	0.25%
2024/01/04	5	21.20	4	22.28	22.50	1	1,943	0.05%
2024/01/03	1	21.10	5	21.35	21.10	-4	1,846	-0.22%
2024/01/02	5	22.00	8	21.63	21.60	-3	1,826	-0.16%
2023/12/29	5	22.00	5	21.95	21.95	0	1,797	0.00%
2023/12/28	12	22.41	3	22.17	22.00	9	1,769	0.51%
2023/12/26	7	22.71	7	22.80	23.40	0	1,656	0.00%
2023/12/25	17	23.29	12	23.35	23.05	5	1,558	0.32%
2023/12/22	1	21.60	2	21.73	21.90	-1	1,254	-0.08%
2023/12/21	2	22.25	6	22.56	22.50	-4	1,169	-0.34%
2023/12/20	9	22.48	10	21.78	21.90	-1	979	-0.10%
2023/12/19	17	20.94	10.2	21.33	21.70	6.9	770	0.89%
2023/12/18	1	20.80	8	21.54	21.65	-7	390	-1.79%
2023/12/15	2	19.30	4.1	19.65	19.70	-2.1	243	-0.86%
2023/12/05	1	18.50	0	0.00	18.40	1	177	0.56%
2023/12/04	5	18.35	0	0.00	18.45	5	176	2.83%
2023/11/16	0	0.00	2	17.85	17.85	-2	183	-1.09%
2023/11/13	0	0.00	1.1	17.30	17.15	-1.1	190	-0.55%
2023/11/09	2	17.40	0	0.00	17.20	2	195	1.02%
2023/09/04	1	18.25	0	0.00	18.35	1	405	0.25%
2023/08/17	2	18.55	1	18.65	18.75	1	415	0.24%
2023/08/16	0	0.00	1	18.75	18.75	-1	415	-0.24%
2023/08/02	1	20.35	2	20.65	20.25	-1	423	-0.24%
2023/08/01	1	19.80	3	19.87	19.90	-2	387	-0.52%
2023/07/31	2	19.60	0	0.00	19.75	2	384	0.52%
2023/07/19	5	18.70	0	0.00	18.75	5	360	1.39%
2023/07/10	0	0.00	2	19.55	19.15	-2	375	-0.53%
2023/07/04	0	0.00	7.8	20.30	20.35	-7.8	355	-2.18%
2023/06/29	0	0.00	2	20.55	20.40	-2	356	-0.56%
2023/06/21	2	20.15	2	20.35	20.40	0	366	0.00%
2023/06/20	1	20.30	0	0.00	20.15	1	368	0.27%
2023/06/19	2	20.40	0	0.00	20.40	2	371	0.54%
2023/06/16	0	0.00	3	20.35	20.40	-3	373	-0.80%
2023/06/15	3	20.00	0	0.00	20.15	3	366	0.82%
2023/06/05	1	20.45	1	20.75	20.50	0	465	0.00%
2023/05/26	2	19.70	0	0.00	19.60	2	533	0.38%
2023/05/19	0	0.00	1	19.80	19.85	-1	574	-0.17%
2023/05/12	5	19.70	0	0.00	19.70	5	616	0.81%
2023/05/11	5	19.70	0	0.00	19.70	5	619	0.81%
2023/04/28	0	0.00	2	20.40	20.40	-2	884	-0.23%
2023/04/27	2	20.00	0	0.00	20.25	2	906	0.22%
2023/04/26	1	20.10	2	20.20	20.20	-1	932	-0.11%
2023/04/19	1	21.50	0	0.00	21.45	1	1,028	0.10%
2023/03/30	0	0.00	4	21.70	21.75	-4	1,570	-0.25%
2023/03/28	1	21.65	0	0.00	21.70	1	1,694	0.06%
2023/03/17	1	22.05	3	22.37	22.30	-2	2,189	-0.09%
2023/03/16	3	22.22	0	0.00	21.90	3	2,184	0.14%
2023/03/15	2	23.05	0	0.00	22.85	2	2,177	0.09%
2023/03/14	0	0.00	1	23.45	23.10	-1	2,179	-0.05%
2023/03/13	0	0.00	5	23.17	23.35	-5	2,178	-0.23%
2023/03/09	3	22.93	0	0.00	22.90	3	2,173	0.14%
2023/03/07	0	0.00	1	23.45	23.30	-1	2,178	-0.05%
2023/03/06	1	23.25	5	23.29	23.30	-4	2,166	-0.18%
2023/03/02	0	0.00	1	22.75	22.75	-1	2,165	-0.05%
2023/03/01	2	22.30	0	0.00	22.30	2	2,156	0.09%
2023/02/24	7	22.89	0	0.00	22.80	7	2,141	0.33%
2023/02/23	4	23.20	10	23.29	23.20	-6	2,127	-0.28%
2023/02/22	2	22.70	0	0.00	22.80	2	2,113	0.09%
2023/02/21	2	23.25	2	23.25	23.00	0	2,113	0.00%
2023/02/20	2	23.05	2	23.35	23.15	0	2,135	0.00%
2023/02/16	0	0.00	2	23.20	22.95	-2	2,212	-0.09%
2023/02/15	2	22.55	0	0.00	22.50	2	2,200	0.09%
2023/02/13	1	22.30	1	22.60	22.55	0	2,198	0.00%
2023/02/10	1	22.65	0	0.00	22.60	1	2,191	0.05%
2023/02/09	5	23.08	0	0.00	22.90	5	2,190	0.23%
2023/02/07	0	0.00	4	23.29	23.30	-4	2,176	-0.18%
2023/02/06	4	23.06	0	0.00	22.90	4	2,166	0.18%
2023/02/03	2	23.20	2	23.35	23.10	0	2,154	0.00%
2023/02/02	2	23.55	2	23.75	23.75	0	2,139	0.00%
2023/02/01	3	23.87	3	24.48	23.90	0	2,113	0.00%
2023/01/31	2	24.00	2	24.20	24.00	0	2,059	0.00%
2023/01/30	0	0.00	10	23.53	23.35	-10	1,977	-0.51%
2023/01/17	0	0.00	3	22.73	22.75	-3	1,931	-0.16%
2023/01/16	4	22.35	4	22.63	22.40	0	1,912	0.00%
2023/01/13	0	0.00	3	22.45	22.05	-3	1,886	-0.16%
2023/01/12	7	22.44	3	22.88	22.25	4	1,884	0.21%
2023/01/09	0	0.00	2	22.10	22.05	-2	1,818	-0.11%
2023/01/05	1	21.60	0	0.00	21.55	1	1,807	0.06%
2023/01/04	2	21.95	0	0.00	21.70	2	1,799	0.11%
2022/12/30	4	22.40	4	22.73	22.00	0	1,783	0.00%
2022/12/29	1	21.65	1	21.75	21.75	0	1,738	0.00%
2022/12/28	5	22.61	3	22.82	22.10	2	1,723	0.12%
2022/12/27	4	22.45	0	0.00	22.35	4	1,685	0.24%
2022/12/26	2	22.60	0	0.00	22.65	2	1,668	0.12%
2022/12/23	4	23.09	2	23.15	23.05	2	1,634	0.12%
2022/12/22	3	23.13	2	23.25	23.80	1	1,542	0.06%
2022/12/21	1	22.30	10	22.41	22.90	-9	1,279	-0.70%
2022/12/20	4	21.05	2	22.00	20.85	2	1,192	0.17%
2022/12/19	4	21.03	2	21.30	21.30	2	1,167	0.17%
2022/12/16	1	21.60	1	21.30	21.65	0	1,141	0.00%
2022/12/15	6	21.66	11	21.43	21.60	-5	1,070	-0.47%
2022/12/14	12	20.83	2	21.20	20.50	10	915	1.09%
2022/12/13	0	0.00	6	21.28	21.30	-6	838	-0.72%
2022/12/12	1	19.20	0	0.00	19.40	1	736	0.14%
2022/12/07	1	20.00	0	0.00	19.90	1	741	0.13%
2022/12/06	2	20.35	0	0.00	20.20	2	736	0.27%
2022/12/05	0	0.00	3	20.73	20.85	-3	747	-0.40%
2022/12/02	2	20.25	2	20.70	20.25	0	732	0.00%
2022/11/25	3	19.95	2	20.70	19.60	1	764	0.13%
2022/11/18	1	19.70	0	0.00	19.60	1	789	0.13%
2022/11/16	4	20.21	1	20.95	19.95	3	821	0.37%
2022/11/15	2	20.05	7	20.19	20.20	-5	806	-0.62%
2022/11/14	3	19.22	3	19.60	19.75	0	794	0.00%
2022/11/09	1	18.50	0	0.00	18.35	1	961	0.10%
2022/10/28	1	17.55	0	0.00	17.35	1	1,299	0.08%
2022/10/21	1	17.60	0	0.00	17.50	1	1,629	0.06%
2022/10/20	6	17.38	2	17.48	17.60	4	1,628	0.25%
2022/10/18	1	18.00	0	0.00	18.00	1	1,618	0.06%
2022/10/17	2	17.38	6	17.30	17.70	-4	1,620	-0.25%
2022/10/14	0	0.00	3	18.07	18.15	-3	1,616	-0.19%
2022/10/11	1	19.05	0	0.00	19.00	1	1,629	0.06%
2022/10/07	2	19.80	0	0.00	19.75	2	1,627	0.12%
2022/10/06	1	19.60	1	19.85	19.85	0	1,629	0.00%
2022/10/05	1	19.80	1	20.00	19.90	0	1,638	0.00%
2022/10/04	0	0.00	1	19.75	19.60	-1	1,642	-0.06%
2022/10/03	1	18.60	1	19.10	19.15	0	1,639	0.00%
2022/09/30	2	18.55	3	18.57	18.95	-1	1,648	-0.06%
2022/09/29	1	19.00	4	19.20	19.00	-3	1,654	-0.18%
2022/09/28	4	19.30	2	20.10	18.75	2	1,661	0.12%
2022/09/26	1	20.00	0	0.00	19.55	1	1,684	0.06%
2022/09/22	0	0.00	1	20.60	20.60	-1	1,696	-0.06%
2022/09/21	2	20.83	0	0.00	20.75	2	1,698	0.12%
2022/09/20	2	21.48	0	0.00	21.30	2	1,691	0.12%
2022/09/19	2	22.38	1	22.40	21.75	1	1,686	0.06%
2022/09/12	3	21.83	5	22.11	22.25	-2	1,722	-0.12%
2022/09/08	0	0.00	1	21.60	21.55	-1	1,718	-0.06%
2022/09/07	2	21.25	3	22.08	21.00	-1	1,718	-0.06%
2022/09/05	3	21.00	0	0.00	20.85	3	1,706	0.18%
2022/09/01	1	21.70	0	0.00	21.65	1	1,708	0.06%
2022/08/31	3	22.03	2	22.20	22.30	1	1,695	0.06%
2022/08/30	0	0.00	2	22.45	22.45	-2	1,692	-0.12%
2022/08/29	2	22.05	0	0.00	22.20	2	1,689	0.12%
2022/08/26	1	22.90	0	0.00	23.00	1	1,681	0.06%
2022/08/24	0	0.00	2	24.23	24.20	-2	1,655	-0.12%
2022/08/23	1	23.80	0	0.00	23.90	1	1,633	0.06%
2022/08/22	0	0.00	2	24.35	24.40	-2	1,614	-0.12%
2022/08/18	3	24.45	4	24.33	24.25	-1	1,576	-0.06%
2022/08/17	4	23.60	4	23.81	23.45	0	1,454	0.00%
2022/08/16	2	23.05	0	0.00	23.05	2	1,391	0.14%
2022/08/15	2	23.55	8	23.53	23.50	-6	1,378	-0.44%
2022/08/12	6	23.65	5	23.30	23.35	1	1,263	0.08%
2022/08/10	1	21.50	0	0.00	21.40	1	1,109	0.09%
2022/08/08	1	20.40	1	20.90	20.90	0	1,092	0.00%
2022/08/05	1	21.05	2	21.00	21.00	-1	1,096	-0.09%
2022/08/04	3	20.33	2	20.30	20.50	1	1,107	0.09%
2022/08/03	1	20.90	2	21.03	21.15	-1	1,094	-0.09%
2022/08/02	29	22.63	20	22.51	21.65	9	1,074	0.84%
2022/08/01	2	22.05	7	22.19	22.30	-5	871	-0.57%
2022/07/26	1	21.05	0	0.00	20.85	1	831	0.12%
2022/07/25	1	21.40	2	21.60	21.40	-1	836	-0.12%
2022/07/21	0	0.00	3	21.35	21.25	-3	881	-0.34%
2022/07/20	1	21.10	0	0.00	21.20	1	894	0.11%
2022/07/19	1	21.45	2	21.33	21.45	-1	921	-0.11%
2022/07/18	2	20.50	5	20.87	20.95	-3	928	-0.32%
2022/07/13	0	0.00	1	19.80	19.90	-1	947	-0.11%
2022/07/12	2	19.10	1	18.95	18.95	1	962	0.10%
2022/07/08	5	20.21	2	20.35	20.20	3	1,078	0.28%
2022/07/07	1	18.90	2	19.55	19.80	-1	1,152	-0.09%
2022/07/06	2	19.60	0	0.00	19.05	2	1,289	0.16%
2022/07/05	0	0.00	4	20.29	19.95	-4	1,311	-0.30%
2022/07/04	2	19.50	2	19.70	19.55	0	1,322	0.00%
2022/07/01	1	19.95	1	20.25	18.80	0	1,340	0.00%
2022/06/30	2	20.03	1	19.95	19.95	1	1,330	0.08%
2022/06/28	2	21.33	1	21.55	21.30	1	1,343	0.07%
2022/06/27	0	0.00	5	22.02	21.95	-5	1,359	-0.37%
2022/06/24	2	21.10	3	21.20	21.25	-1	1,368	-0.07%
2022/06/22	8	21.67	5	22.45	20.85	3	1,401	0.21%
2022/06/21	2	21.50	6	21.73	22.20	-4	1,473	-0.27%
2022/06/20	1	21.00	0	0.00	20.55	1	1,487	0.07%
2022/06/17	2	22.58	0	0.00	22.50	2	1,860	0.11%
2022/06/15	6	24.51	5	24.64	24.20	1	2,116	0.05%
2022/06/14	2	23.45	0	0.00	23.60	2	2,104	0.10%
2022/06/08	0	0.00	1	26.30	26.10	-1	2,180	-0.05%
2022/05/31	0	0.00	1	26.40	26.25	-1	2,528	-0.04%
2022/05/26	5	26.35	3	26.65	25.80	2	2,930	0.07%
2022/05/20	0	0.00	4	26.18	26.20	-4	3,563	-0.11%
2022/05/19	6	25.35	4	25.34	25.60	2	3,663	0.05%
2022/05/18	0	0.00	3	26.33	26.25	-3	3,667	-0.08%
2022/05/17	1	25.90	0	0.00	25.75	1	3,671	0.03%
2022/05/13	0	0.00	3	25.73	25.60	-3	3,693	-0.08%
2022/05/12	3	25.28	0	0.00	25.00	3	3,691	0.08%
2022/05/11	2	26.20	0	0.00	26.05	2	3,694	0.05%
2022/05/10	1	26.50	2	26.95	26.65	-1	3,712	-0.03%
2022/05/09	3	27.40	2	28.30	26.60	1	3,729	0.03%
2022/05/04	2	28.50	0	0.00	28.55	2	3,770	0.05%
2022/04/25	1	31.60	0	0.00	30.25	1	3,792	0.03%
2022/04/22	2	33.20	0	0.00	32.90	2	3,776	0.05%
2022/04/21	2	33.43	2	33.35	33.15	0	3,803	0.00%
2022/04/18	2	34.15	5	33.95	33.60	-3	3,909	-0.08%
2022/04/15	2	35.40	2	35.70	35.00	0	3,920	0.00%
2022/04/14	3	35.58	6	35.82	35.10	-3	3,892	-0.08%
2022/04/13	6	35.42	3	35.63	35.40	3	3,828	0.08%
2022/04/12	6	35.16	13	35.03	35.00	-7	3,766	-0.19%
2022/04/11	3	34.35	1	34.80	34.35	2	3,640	0.05%
2022/04/08	0	0.00	3	34.20	34.45	-3	3,632	-0.08%
2022/04/07	2	33.55	0	0.00	33.40	2	3,619	0.06%
2022/04/06	0	0.00	10	33.85	33.80	-10	3,591	-0.28%
2022/03/28	2	33.90	0	0.00	34.40	2	3,621	0.06%
2022/03/24	10	35.48	10	34.85	34.70	0	3,718	0.00%
2022/03/22	10	34.97	43	35.18	35.25	-33	3,779	-0.87%
2022/03/21	151	34.44	120	34.80	35.25	31	3,407	0.91%	大買/大賣/
2022/03/15	1	32.65	0	0.00	32.65	1	3,406	0.03%
2022/03/11	2	33.10	1	33.75	33.10	1	3,802	0.03%
2022/03/10	2	32.83	0	0.00	33.15	2	3,821	0.05%
2022/03/09	1	32.35	2	32.70	32.80	-1	3,846	-0.03%
2022/03/08	11	33.78	6	34.68	32.10	5	3,874	0.13%
2022/03/07	12	34.11	12	34.53	34.05	0	3,786	0.00%
2022/03/04	3	33.93	9	34.04	33.90	-6	3,714	-0.16%
2022/03/03	1	34.10	0	0.00	34.05	1	3,701	0.03%
2022/03/02	6	34.18	6	34.65	34.10	0	3,752	0.00%
2022/03/01	10	34.54	11	35.19	34.40	-1	4,178	-0.02%
2022/02/24	5	32.58	3	32.02	32.15	2	4,316	0.05%
2022/02/23	1	33.20	1	33.25	33.50	0	4,313	0.00%
2022/02/22	18	34.59	7	33.29	32.90	11	4,253	0.26%
2022/02/21	0	0.00	5	34.10	34.10	-5	3,837	-0.13%
2022/02/17	0	0.00	1	31.20	30.65	-1	3,911	-0.03%
2022/02/15	1	30.80	0	0.00	30.60	1	4,625	0.02%
2022/02/14	4	31.28	3	31.90	31.15	1	4,779	0.02%
2022/02/10	1	32.00	0	0.00	32.25	1	4,877	0.02%
2022/02/09	3	31.98	2	32.20	32.40	1	5,090	0.02%
2022/02/08	1	31.70	13	31.89	32.20	-12	5,105	-0.24%
2022/02/07	0	0.00	2	30.70	31.15	-2	5,153	-0.04%
2022/01/26	1	29.70	0	0.00	29.65	1	5,237	0.02%
2022/01/25	2	30.50	2	31.00	29.60	0	5,380	0.00%
2022/01/24	0	0.00	1	30.30	30.25	-1	5,389	-0.02%
2022/01/20	0	0.00	1	31.55	31.25	-1	5,423	-0.02%
2022/01/18	3	31.00	0	0.00	31.00	3	5,448	0.06%
2022/01/17	1	30.00	0	0.00	31.20	1	5,466	0.02%
2022/01/14	2	30.93	1	30.45	30.50	1	5,570	0.02%
2022/01/13	4	32.03	5	32.38	31.75	-1	5,606	-0.02%
2022/01/11	2	31.60	0	0.00	31.35	2	5,569	0.04%
2022/01/10	3	32.18	0	0.00	32.10	3	5,611	0.05%
2022/01/07	6	33.39	1	33.85	33.25	5	5,638	0.09%
2022/01/05	2	34.70	1	35.40	34.35	1	5,701	0.02%
2022/01/04	1	34.10	0	0.00	34.80	1	5,734	0.02%
2022/01/03	2	34.50	0	0.00	34.65	2	5,749	0.03%
2021/12/30	1	35.30	0	0.00	35.20	1	5,784	0.02%
2021/12/28	2	35.55	3	35.83	35.65	-1	5,915	-0.02%
2021/12/27	2	35.40	0	0.00	35.65	2	6,010	0.03%
2021/12/24	2	36.20	5	36.03	35.75	-3	6,103	-0.05%
2021/12/22	2	36.15	0	0.00	36.20	2	6,231	0.03%
2021/12/21	1	35.95	1	36.40	36.60	0	6,255	0.00%
2021/12/20	6	36.99	25	36.75	36.60	-19	6,235	-0.30%
2021/12/17	3	36.78	13	37.10	35.90	-10	6,185	-0.16%
2021/12/16	0	0.00	15	35.98	35.85	-15	6,069	-0.25%
2021/12/15	0	0.00	5	35.95	36.10	-5	6,090	-0.08%
2021/12/14	12	36.18	1	36.35	35.60	11	6,096	0.18%
2021/12/13	19	36.83	25	37.26	36.80	-6	6,082	-0.10%
2021/12/10	21	36.10	26	36.48	36.05	-5	6,010	-0.08%
2021/12/09	6	35.79	0	0.00	35.50	6	6,008	0.10%
2021/12/08	31	36.53	34	37.93	36.00	-3	6,040	-0.05%
2021/12/07	5	36.30	7	35.96	35.80	-2	5,813	-0.03%
2021/12/06	3	34.88	4	35.29	35.05	-1	5,734	-0.02%
2021/12/03	3	34.62	0	0.00	34.55	3	5,714	0.05%
2021/11/30	1	34.15	2	34.50	34.50	-1	5,750	-0.02%
2021/11/29	1	33.75	2	34.13	34.00	-1	5,763	-0.02%
2021/11/26	1	35.20	1	35.40	34.65	0	5,804	0.00%
2021/11/25	30	37.12	20	35.90	35.55	10	5,790	0.17%
2021/11/24	1	36.10	10	35.56	36.95	-9	5,270	-0.17%
2021/11/23	6	34.05	25	34.86	33.60	-19	5,164	-0.37%
2021/11/22	4	33.18	2	33.45	33.20	2	5,261	0.04%
2021/11/19	1	33.60	0	0.00	33.05	1	5,251	0.02%
2021/11/18	0	0.00	1	34.00	33.80	-1	5,286	-0.02%
2021/11/17	15	34.05	0	0.00	33.85	15	5,327	0.28%
2021/11/16	3	34.57	0	0.00	34.15	3	5,298	0.06%
2021/11/15	7	35.90	1	36.15	35.60	6	5,265	0.11%
2021/11/12	16	38.21	11	38.02	37.85	5	5,253	0.10%
2021/11/11	0	0.00	7	35.41	37.10	-7	4,774	-0.15%
2021/11/10	2	33.90	0	0.00	33.75	2	4,737	0.04%
2021/11/09	1	34.05	0	0.00	34.35	1	5,058	0.02%
2021/11/08	1	34.80	5	34.81	34.30	-4	5,170	-0.08%
2021/11/04	6	34.09	2	35.25	33.50	4	5,014	0.08%
2021/11/03	3	34.27	12	34.22	33.90	-9	5,029	-0.18%
2021/11/02	23	33.76	1	33.90	33.00	22	4,996	0.44%
2021/10/29	2	32.25	2	32.55	32.70	0	4,902	0.00%
2021/10/28	0	0.00	10	33.05	32.70	-10	4,907	-0.20%
2021/10/25	0	0.00	1	32.90	32.70	-1	5,121	-0.02%
2021/10/22	13	32.29	1	32.15	32.15	12	5,200	0.23%
2021/10/21	11	35.24	2	34.93	35.10	9	5,198	0.17%
2021/10/19	1	33.95	3	34.02	33.90	-2	5,292	-0.04%
2021/10/18	3	33.38	3	33.90	33.15	0	5,375	0.00%
2021/10/15	4	33.24	0	0.00	33.35	4	5,428	0.07%
2021/10/14	1	33.90	2	33.70	33.90	-1	5,505	-0.02%
2021/10/13	1	32.70	0	0.00	32.55	1	5,625	0.02%
2021/10/12	1	33.60	1	34.70	33.00	0	5,716	0.00%
2021/10/08	3	34.08	0	0.00	33.70	3	5,933	0.05%
2021/10/07	1	34.60	4	34.33	34.50	-3	6,188	-0.05%
2021/10/05	1	31.45	3	32.00	33.25	-2	6,559	-0.03%
2021/10/04	1	32.95	0	0.00	31.05	1	6,776	0.01%
2021/10/01	3	35.62	1	35.25	34.40	2	7,242	0.03%
2021/09/30	2	37.60	2	37.63	37.60	0	7,380	0.00%
2021/09/27	1	37.00	0	0.00	36.90	1	8,143	0.01%
2021/09/24	0	0.00	1	37.00	36.90	-1	8,765	-0.01%
2021/09/23	1	35.70	5	35.89	36.55	-4	9,602	-0.04%
2021/09/22	1	35.15	1	35.40	35.20	0	11,011	0.00%
2021/09/17	3	36.93	2	37.20	37.40	1	12,200	0.01%
2021/09/16	10	37.35	0	0.00	37.05	10	13,395	0.07%
2021/09/14	1	38.40	0	0.00	37.70	1	14,848	0.01%
2021/09/13	2	39.40	7	39.46	39.65	-5	15,362	-0.03%
2021/09/10	4	38.60	1	38.35	38.20	3	15,553	0.02%
2021/09/09	2	38.38	3	38.22	38.35	-1	15,633	-0.01%
2021/09/08	3	37.77	0	0.00	36.80	3	15,702	0.02%
2021/09/07	0	0.00	1	38.50	37.55	-1	15,856	-0.01%
2021/09/06	1	37.75	3	39.10	37.50	-2	15,975	-0.01%
2021/09/03	3	38.70	1	40.30	38.75	2	15,999	0.01%
2021/09/02	1	39.40	0	0.00	39.30	1	16,042	0.01%
2021/09/01	2	41.23	1	42.45	40.55	1	16,100	0.01%
2021/08/31	2	41.08	6	41.78	41.50	-4	16,142	-0.02%
2021/08/30	0	0.00	1	40.90	40.80	-1	16,326	-0.01%
2021/08/27	1	41.20	3	41.33	40.65	-2	17,911	-0.01%
2021/08/26	11	44.79	4	46.01	42.85	7	19,300	0.04%
2021/08/25	1	41.85	0	0.00	42.00	1	21,025	0.00%
2021/08/24	1	42.10	1	43.15	42.90	0	22,514	0.00%
2021/08/23	1	43.00	2	42.18	43.00	-1	23,679	0.00%
2021/08/19	0	0.00	1	41.20	40.90	-1	25,342	0.00%
2021/08/18	4	39.73	3	39.40	41.50	1	25,537	0.00%
2021/08/17	3	42.40	2	42.23	40.50	1	25,769	0.00%
2021/08/16	12	43.88	11	42.73	42.90	1	26,316	0.00%
2021/08/13	12	44.00	7	44.26	43.20	5	26,767	0.02%
2021/08/12	3	44.10	7	45.06	45.50	-4	27,292	-0.01%
2021/08/11	3	41.70	3	41.55	41.40	0	27,256	0.00%
2021/08/10	1	42.45	2	43.20	42.65	-1	27,295	0.00%
2021/08/09	1	44.30	1	44.05	43.35	0	27,474	0.00%
2021/08/06	2	43.05	1	44.40	42.70	1	27,680	0.00%
2021/08/05	2	43.80	0	0.00	43.25	2	27,915	0.01%
2021/08/04	1	45.37	0	0.00	45.25	1	28,311	0.00%
2021/08/03	0	0.00	3	46.73	45.90	-3	29,607	-0.01%
2021/08/02	6	46.85	4	46.34	46.85	2	30,498	0.01%
2021/07/30	5	46.95	3	46.58	45.15	2	30,962	0.01%
2021/07/29	0	0.00	4	46.26	47.20	-4	31,770	-0.01%
2021/07/28	3	45.03	2	46.23	44.50	1	32,297	0.00%
2021/07/27	6	46.74	3	48.13	45.70	3	32,709	0.01%
2021/07/26	2	48.00	1	48.50	47.40	1	33,771	0.00%
2021/07/23	5	49.05	3	49.17	49.55	2	34,703	0.01%
2021/07/22	14	48.53	16	48.08	47.80	-2	34,866	-0.01%
2021/07/21	6.1	47.87	8	49.26	47.20	-2	35,280	-0.01%
2021/07/20	2.1	50.19	0	0.00	49.60	2.1	35,682	0.01%
2021/07/19	11	52.58	20	53.40	52.30	-9	36,027	-0.02%
2021/07/16	4	52.08	45	53.45	51.30	-41	37,205	-0.11%
2021/07/15	93	52.44	71	53.54	53.80	22	37,788	0.06%
2021/07/14	8.1	51.65	6	52.21	52.20	2.1	38,541	0.01%
2021/07/13	4.1	54.15	2	52.85	52.20	2.1	38,672	0.01%
2021/07/12	2	57.86	94	59.29	57.30	-92	38,792	-0.24%
2021/07/09	93	58.22	27	59.93	57.50	66	39,076	0.17%
2021/07/08	50	60.52	36.1	60.92	59.30	14	39,620	0.04%
2021/07/07	7.1	56.59	4	57.80	57.00	3.1	39,328	0.01%
2021/07/06	5	60.30	9	59.49	59.00	-4	39,558	-0.01%
2021/07/05	28	61.42	26	62.03	60.50	2	40,040	0.00%
2021/07/02	8	59.33	84	59.58	59.50	-76	40,013	-0.19%
2021/07/01	273	61.23	246	60.50	58.00	27	39,807	0.07%	大買/大賣/
2021/06/30	67	63.31	13	63.42	61.90	54	39,546	0.14%
2021/06/29	127	65.07	181	66.62	63.00	-54	39,231	-0.14%	大買/大賣/
2021/06/28	126	62.96	82	62.51	63.80	44	37,925	0.12%	大買/
2021/06/25	73.1	59.59	35	59.99	59.00	38.1	36,719	0.10%
2021/06/24	1	55.00	65	55.20	57.50	-64	35,576	-0.18%
2021/06/23	136.1	55.80	120	58.97	52.30	16.1	35,673	0.05%	大買/大賣/
2021/06/22	42.1	56.86	2	55.80	58.10	40.1	34,795	0.12%
2021/06/21	3	48.50	24	49.53	52.90	-21	34,215	-0.06%
2021/06/18	1.1	47.01	3	47.68	48.15	-1.9	33,965	-0.01%
2021/06/17	7.1	47.40	11	47.54	47.20	-3.9	33,860	-0.01%
2021/06/16	29	47.04	13	47.15	46.50	16	33,763	0.05%
2021/06/15	1	43.80	3	45.80	47.10	-2	33,614	-0.01%
2021/06/11	1	43.00	4	42.64	42.85	-3	33,487	-0.01%
2021/06/10	4	40.51	0	0.00	42.35	4	33,451	0.01%
2021/06/09	1	41.90	1.1	40.60	41.05	-0.1	33,382	0.00%
2021/06/08	0	0.00	3	42.70	43.15	-3	33,306	-0.01%
2021/06/07	9	42.98	3	42.00	42.00	6	33,223	0.02%
2021/06/04	78	49.01	413	48.13	46.65	-335	33,028	-1.01%	大賣/鉅額交易
2021/06/03	403.1	47.47	46	47.66	46.60	357.1	31,682	1.13%	大買/鉅額交易
2021/06/02	86	43.84	71.3	44.51	45.70	14.7	30,248	0.05%
2021/06/01	26	38.79	51	39.88	41.55	-25	29,035	-0.09%
2021/05/31	40.3	39.63	23	39.62	37.80	17.3	28,038	0.06%
2021/05/28	19	36.29	24	36.75	37.15	-5	26,859	-0.02%
2021/05/27	16	33.16	13	33.38	33.80	3	26,111	0.01%
2021/05/26	0	0.00	1	31.60	30.75	-1	25,245	0.00%
2021/05/25	23	31.39	24	31.11	30.30	-1	25,106	0.00%
2021/05/24	14	31.25	10	31.42	31.55	4	25,231	0.02%
2021/05/21	5	29.22	6	29.39	31.05	-1	24,744	0.00%
2021/05/20	28	30.40	39	29.24	28.25	-11	24,298	-0.05%
2021/05/19	0	0.00	4	28.45	28.65	-4	23,516	-0.02%
2021/05/17	1	23.70	6	24.68	23.70	-5	23,478	-0.02%
2021/05/14	19	28.79	12	28.01	26.30	7	23,272	0.03%
2021/05/13	23	29.73	30	30.63	29.20	-7	22,980	-0.03%
2021/05/12	5	33.28	8	33.97	32.40	-3	22,691	-0.01%
2021/05/11	56	38.97	44	39.35	36.00	12	22,286	0.05%
2021/05/10	9	37.96	81	38.36	38.75	-72	21,051	-0.34%
2021/05/07	5	33.82	7	34.29	35.25	-2	20,176	-0.01%
2021/05/06	61.1	33.74	11	33.70	34.35	50.1	19,674	0.25%
2021/05/05	12	32.50	59	32.39	32.90	-47	18,814	-0.25%
2021/05/04	53	31.78	19	31.33	30.05	34	18,264	0.19%
2021/05/03	58	37.43	33	36.30	33.20	25	17,858	0.14%
2021/04/29	27	35.19	29	35.25	35.85	-2	16,779	-0.01%
2021/04/28	10	32.86	1.4	33.36	32.60	8.6	15,840	0.05%
2021/04/27	3.1	34.19	21	34.86	33.95	-17.9	15,657	-0.11%
2021/04/26	28.3	33.81	12.3	33.44	34.55	16	15,195	0.11%
2021/04/23	20.3	31.38	27	31.87	31.45	-6.7	14,808	-0.05%
2021/04/22	33	34.64	28	35.67	31.95	5	14,502	0.03%
2021/04/21	37	33.38	17	33.89	33.25	20	13,347	0.15%
2021/04/20	24.3	33.08	19	31.73	33.90	5.3	12,683	0.04%
2021/04/19	2	32.80	10	32.70	33.05	-8	11,748	-0.07%
2021/04/16	0.2	29.50	2	30.05	30.05	-1.8	11,387	-0.02%
2021/04/15	2.5	26.56	17	26.75	27.35	-14.5	11,071	-0.13%
2021/04/14	21	24.46	14	24.19	24.90	7	10,615	0.07%
2021/04/13	9	23.31	4	23.55	22.65	5	9,831	0.05%
2021/04/12	6	22.52	22	22.93	23.30	-16	9,663	-0.17%
2021/04/09	63	22.36	28.3	22.21	21.25	34.7	9,344	0.37%
2021/04/08	0	0.00	13	21.83	22.20	-13	8,757	-0.15%
2021/04/07	5	20.20	5	20.00	20.20	0	8,589	0.00%
2021/04/06	10	20.37	40	20.06	20.35	-30	9,306	-0.32%
2021/04/01	35	19.53	56	19.62	19.30	-21	9,653	-0.22%
2021/03/31	6	18.79	23	18.73	18.75	-17	10,277	-0.17%
2021/03/30	10	18.15	0	0.00	18.20	10	10,843	0.09%
2021/03/29	2	18.30	0	0.00	18.10	2	11,490	0.02%
2021/03/26	34	18.24	5	18.15	18.00	29	12,448	0.23%
2021/03/25	1	18.95	42	18.53	18.95	-41	12,235	-0.34%
2021/03/24	2	17.23	0	0.00	17.25	2	12,144	0.02%
2021/03/23	5	17.65	0	0.00	17.40	5	12,328	0.04%
2021/03/22	10	17.35	0	0.00	17.80	10	12,684	0.08%
2021/03/19	4	17.60	1	17.60	17.60	3	13,521	0.02%
2021/03/18	3	17.80	3	18.05	17.90	0	14,000	0.00%
2021/03/17	10	17.95	0	0.00	17.90	10	14,537	0.07%
2021/03/16	25	18.16	5	18.65	18.15	20	14,688	0.14%
2021/03/15	5	18.45	5	18.70	18.55	0	14,683	0.00%
2021/03/12	5	18.45	10	18.45	18.50	-5	14,683	-0.03%
2021/03/11	6	18.40	0	0.00	18.40	6	14,721	0.04%
2021/03/10	2	18.70	0	0.00	18.50	2	14,745	0.01%
2021/03/09	14	19.29	20	19.32	18.60	-6	14,791	-0.04%
2021/03/08	13	18.18	38	18.76	18.15	-25	14,677	-0.17%
2021/03/05	58	19.74	15	19.14	18.70	43	15,123	0.28%
2021/03/04	19	19.39	83	19.26	19.80	-64	14,791	-0.43%
2021/03/03	13	17.90	5	17.70	18.00	8	14,607	0.05%
2021/03/02	29	18.11	20	18.25	17.55	9	14,736	0.06%
2021/02/26	9	18.67	66	18.91	18.50	-57	14,746	-0.39%
2021/02/25	21	19.23	0	0.00	18.85	21	14,728	0.14%
2021/02/24	151	20.29	61	19.50	18.85	90	14,677	0.61%	大買/
2021/02/23	2	18.80	22	19.79	19.90	-20	14,474	-0.14%
2021/02/22	11	17.02	50	17.38	18.10	-39	14,484	-0.27%
2021/02/19	7	16.98	20	17.00	16.90	-13	14,406	-0.09%
2021/02/18	26	17.23	6	17.15	17.55	20	14,308	0.14%
2021/02/17	1	15.75	6.6	16.01	16.40	-5.6	14,147	-0.04%
2021/02/02	2	15.45	2	15.20	15.65	0	14,019	0.00%
2021/02/01	10	15.55	10	15.65	15.50	0	13,963	0.00%
2021/01/29	10	15.58	0	0.00	15.10	10	13,862	0.07%
2021/01/27	3	16.70	0	0.00	16.15	3	13,767	0.02%
2021/01/26	8	16.93	12	17.05	16.55	-4	13,723	-0.03%
2021/01/25	6	17.55	5	17.66	17.45	1	13,650	0.01%
2021/01/22	3	18.00	8	17.40	17.80	-5	13,529	-0.04%
2021/01/21	7	16.62	8	16.88	16.70	-1	13,428	-0.01%
2021/01/20	8	16.61	11	16.72	16.80	-3	13,384	-0.02%
2021/01/19	3	18.25	3	18.00	17.65	0	13,290	0.00%
2021/01/18	3	18.82	0	0.00	18.25	3	13,211	0.02%
2021/01/15	2.6	18.56	4	19.00	18.50	-1.4	13,072	-0.01%
2021/01/14	8	20.43	0	0.00	20.20	8	12,902	0.06%
2021/01/12	5	20.40	4	21.30	20.15	1	12,667	0.01%
2021/01/11	0	0.00	3	21.90	21.90	-3	12,580	-0.02%
2021/01/08	1	20.50	0	21.30	20.60	1	12,527	0.01%
2021/01/07	1	21.55	6	21.65	21.55	-5	12,478	-0.04%
2021/01/06	7	22.39	55	22.70	22.20	-48	12,437	-0.39%
2021/01/05	12	23.92	6	23.42	23.30	6	12,388	0.05%
2021/01/04	13	23.36	23	22.97	23.45	-10	12,303	-0.08%
2020/12/31	0	0.00	12	21.64	21.40	-12	12,159	-0.10%
2020/12/30	10	22.04	21	22.21	21.55	-11	12,086	-0.09%
2020/12/29	109.3	23.30	129	23.25	23.00	-19.7	11,917	-0.17%	大買/大賣/
2020/12/28	87.1	23.28	78	23.13	22.25	9.1	10,983	0.08%
2020/12/25	132	22.87	133	22.93	23.35	-1	10,255	-0.01%	大買/大賣/
2020/12/24	1	21.20	6	21.50	22.00	-5	9,080	-0.06%
2020/12/23	60	18.47	21	18.19	20.00	39	8,366	0.47%
2020/12/22	137.9	19.50	71	19.30	18.20	66.9	7,760	0.86%	大買/
2020/12/21	17	17.12	31	17.95	18.05	-14	6,769	-0.21%
2020/12/18	15	15.90	38	16.26	16.45	-23	6,609	-0.35%
2020/12/17	32	15.73	24	15.80	15.80	8	6,502	0.12%
2020/12/16	12	16.31	12	16.29	16.10	0	6,342	0.00%
2020/12/15	79	16.83	40	16.76	16.00	39	5,992	0.65%
2020/12/14	33	15.45	24	15.41	15.95	9	5,129	0.18%
2020/12/11	31	15.10	9	14.98	14.50	22	4,714	0.47%
2020/12/10	0	0.00	18	14.11	14.20	-18	4,190	-0.43%
2020/12/09	9	13.14	2	12.95	12.95	7	4,074	0.17%
2020/12/08	1	13.15	50	13.30	13.15	-49	4,063	-1.21%
2020/12/07	54	13.00	11	13.37	12.95	43	4,060	1.06%
2020/12/04	22	13.23	0	0.00	13.40	22	4,042	0.54%
2020/12/03	22	13.78	36	13.69	13.45	-14	4,044	-0.35%
2020/12/02	14	13.44	10	13.50	13.40	4	4,033	0.10%
2020/12/01	70	15.14	70	14.78	14.10	0	3,945	0.00%
2020/11/30	44	14.33	84	13.97	14.55	-40	3,520	-1.14%
2020/11/27	45	12.60	19	13.13	13.25	26	3,154	0.82%
2020/11/26	25	11.96	27	11.63	12.05	-2	2,891	-0.07%
2020/11/25	13	11.59	0	0.00	11.55	13	2,747	0.47%
2020/11/24	2	11.38	0	0.00	11.45	2	2,682	0.07%
2020/11/23	0	0.00	7	10.84	11.40	-7	2,631	-0.27%
2020/11/20	14	11.72	5	11.95	10.85	9	2,573	0.35%
2020/11/19	13	10.88	8.1	11.09	11.25	4.9	2,282	0.21%
2020/11/18	3	10.32	13	10.34	10.25	-10	2,122	-0.47%
2020/11/13	0	0.00	1	9.80	9.85	-1	2,114	-0.05%
2020/11/03	0	0.00	1	9.75	9.74	-1	2,198	-0.05%
2020/10/28	1	10.05	0	0.00	9.89	1	2,176	0.05%
2020/10/27	2	9.77	5	9.63	9.78	-3	2,151	-0.14%
2020/10/26	0	0.00	1	9.63	9.61	-1	2,138	-0.05%
2020/10/23	5	9.50	0	0.00	9.50	5	2,132	0.23%
2020/10/16	1	9.73	0	0.00	9.72	1	2,099	0.05%
2020/10/06	0	0.00	4	10.10	10.00	-4	1,985	-0.20%
2020/09/29	2	9.99	2	9.64	9.60	0	1,973	0.00%
2020/09/28	4	10.00	1	10.00	9.96	3	1,959	0.15%
2020/09/25	0	0.00	1	10.15	9.90	-1	1,956	-0.05%
2020/09/24	1	10.05	4	10.33	10.05	-3	1,884	-0.16%
2020/09/22	0	0.00	2	10.80	10.75	-2	1,809	-0.11%
2020/09/18	21	10.50	0	0.00	10.60	21	1,604	1.31%
2020/09/17	2	10.60	0	0.00	10.45	2	1,566	0.13%
2020/09/15	0	0.00	4	10.55	10.65	-4	1,445	-0.28%
2020/09/14	4	10.35	0	0.00	10.30	4	1,391	0.29%
2020/09/10	0	0.00	9	10.75	10.30	-9	1,274	-0.71%
2020/09/09	9	10.50	0	0.00	10.55	9	1,240	0.73%
2020/09/08	0	0.00	1	10.35	10.15	-1	1,189	-0.08%
2020/09/07	0	0.00	0.5	10.75	10.75	-0.5	1,138	-0.04%
2020/09/04	1	10.35	0	0.00	10.25	1	1,054	0.09%
2020/08/26	0	0.00	2	8.40	8.42	-2	724	-0.28%
2020/08/21	3	8.18	0	0.00	8.20	3	685	0.44%
2020/08/18	4	8.90	0	0.00	8.45	4	676	0.59%
2020/07/15	0	0.00	0.1	7.41	7.29	-0.1	682	-0.01%
2020/07/08	0	0.00	2	7.50	7.48	-2	655	-0.30%
2020/07/07	2	7.43	0	0.00	7.44	2	653	0.31%
2020/07/06	0	0.00	3	7.55	7.65	-3	640	-0.47%
2020/06/10	2	7.50	0	0.00	7.35	2	568	0.35%
2020/06/09	3	7.41	0	0.00	7.41	3	535	0.56%
2020/03/19	0	0.00	1	4.87	4.65	-1	185	-0.54%
2020/03/03	0	0.00	30	6.72	6.77	-30	161	-18.62%
2019/10/30	1	7.29	0	0.00	7.31	1	205	0.49%
2019/07/02	0	0.00	3	7.18	7.16	-3	140	-2.13%
2019/04/11	0	0.00	7	7.87	7.89	-7	154	-4.54%
2019/03/20	0	0.00	5	8.13	8.14	-5	142	-3.52%
2019/02/26	5	8.20	0	0.00	8.20	5	164	3.04%
2019/01/10	0	0.00	12	7.92	7.88	-12	230	-5.21%
2019/01/04	4	7.67	0	0.00	7.64	4	249	1.60%
2018/12/28	2	7.80	0	0.00	7.78	2	290	0.69%
2018/12/27	2	7.82	0	0.00	7.83	2	300	0.67%
2018/12/25	4	7.91	0	0.00	7.88	4	307	1.30%
2018/11/28	0	0.00	2	8.11	8.11	-2	461	-0.43%
2018/11/15	0	0.00	6	8.55	8.51	-6	530	-1.13%
2018/10/25	1	8.25	0	0.00	8.00	1	626	0.16%
2018/10/15	0	0.00	2	9.00	9.01	-2	665	-0.30%
2018/10/09	0	0.00	1	9.87	9.85	-1	656	-0.15%
2018/10/03	2	10.35	0	0.00	10.20	2	647	0.31%
2018/09/28	2	10.65	2	10.80	10.55	0	655	0.00%
2018/09/27	2	10.58	2	10.70	10.70	0	665	0.00%
2018/09/26	2	10.90	2	11.05	10.75	0	667	0.00%
2018/09/25	0	0.00	8	10.25	10.30	-8	611	-1.31%
2018/09/20	11	10.16	0	0.00	9.92	11	605	1.82%
2018/09/12	0	0.00	20	9.60	9.66	-20	635	-3.14%
2018/09/11	0	0.00	14	9.54	9.54	-14	644	-2.17%
2018/08/30	5	10.70	0	0.00	10.65	5	865	0.58%
2018/08/29	25	10.91	14	10.86	10.80	11	869	1.27%
2018/08/24	10	10.70	0	0.00	10.75	10	872	1.15%
2018/08/20	0	0.00	2	10.05	10.05	-2	893	-0.22%
2018/08/14	5	10.60	2	10.60	10.65	3	922	0.33%
2018/08/10	1	11.20	1	10.95	11.05	0	945	0.00%
2018/08/09	4	10.93	0	0.00	10.85	4	968	0.41%
2018/07/16	2	10.55	0	0.00	10.50	2	2,531	0.08%
2018/06/22	2	11.80	0	0.00	11.75	2	3,734	0.05%
2018/05/23	7	12.20	0	0.00	12.15	7	6,534	0.11%
2018/05/18	5	12.30	5	12.05	12.00	0	6,766	0.00%
2018/05/17	0	0.00	2	11.88	12.15	-2	6,883	-0.03%
2018/05/16	2	11.75	0	0.00	11.75	2	6,946	0.03%
2018/05/08	0	0.00	1	12.95	12.80	-1	7,632	-0.01%
2018/05/04	30	13.20	0	0.00	13.05	30	7,676	0.39%
2018/05/03	3	13.78	0	0.00	13.55	3	7,919	0.04%
2018/05/02	0	0.00	1	14.00	14.10	-1	8,086	-0.01%
2018/04/30	1	13.60	0	0.00	13.70	1	8,035	0.01%
2018/04/27	1	13.75	0	0.00	13.85	1	7,987	0.01%
2018/04/26	0	0.00	12	13.73	13.65	-12	7,858	-0.15%
2018/04/25	11	14.01	36	14.37	14.30	-25	7,814	-0.32%
2018/04/24	4	13.80	0	0.00	13.35	4	7,557	0.05%
2018/04/20	0	0.00	14	13.39	13.50	-14	7,480	-0.19%
2018/04/17	15	12.99	0	0.00	12.65	15	7,793	0.19%
2018/04/02	2	12.95	8	13.69	13.45	-6	7,332	-0.08%
2018/03/31	13	13.02	17	12.84	12.60	-4	7,041	-0.06%
2018/03/30	23	12.33	13	12.43	12.50	10	6,960	0.14%
2018/03/29	2	12.20	4	12.08	12.05	-2	6,904	-0.03%
2018/03/23	2	11.45	8	11.40	11.40	-6	6,780	-0.09%
2018/03/19	1	12.55	0	0.00	12.50	1	6,562	0.02%
2018/03/15	0	0.00	2	13.25	13.10	-2	6,474	-0.03%
2018/03/13	1	13.80	0	0.00	13.30	1	6,400	0.02%
2018/03/12	6	12.90	7	13.34	13.70	-1	6,297	-0.02%
2018/03/08	0	0.00	1	12.95	12.95	-1	6,066	-0.02%
2018/03/07	4	12.86	1	13.00	13.00	3	5,993	0.05%
2018/03/05	46	13.88	26	14.36	13.55	20	5,705	0.35%
2018/03/02	36	15.47	36	15.66	14.55	0	5,437	0.00%
2018/03/01	2	14.60	27	14.25	15.50	-25	4,775	-0.52%
2018/02/27	13	13.88	17	13.75	14.10	-4	4,383	-0.09%
2018/02/26	48	14.62	10	14.80	14.20	38	4,205	0.90%
2018/02/23	7	13.56	0	0.00	13.80	7	3,728	0.19%
2018/02/22	6	11.65	3	12.50	12.55	3	3,587	0.08%
2018/02/21	0	0.00	1	11.45	11.45	-1	3,430	-0.03%
2018/02/09	10	11.50	10	11.45	11.55	0	3,286	0.00%
2018/02/08	10	11.13	14	11.41	11.30	-4	3,151	-0.13%
2018/02/07	7	11.20	0	0.00	11.20	7	3,053	0.23%
2018/02/06	3	11.07	0	0.00	10.80	3	2,965	0.10%
2018/02/05	1	11.90	2	11.90	11.75	-1	2,767	-0.04%
2018/02/02	1	11.45	1	11.55	11.35	0	2,566	0.00%
2018/02/01	0	0.00	7	11.40	11.40	-7	2,522	-0.28%
2018/01/31	3	11.85	10	11.54	11.65	-7	2,427	-0.29%
2018/01/30	3	11.12	2	11.45	10.90	1	2,163	0.05%
2018/01/26	18	12.08	10	11.99	12.25	8	2,002	0.40%
2018/01/23	0	0.00	1	11.50	11.05	-1	1,413	-0.07%
2018/01/19	0	0.00	70	11.65	11.65	-70	1,318	-5.31%
2018/01/17	5	11.70	1.1	11.84	11.70	3.9	1,062	0.37%
2018/01/16	51	11.30	21	11.17	11.40	30	941	3.19%
2018/01/15	41	11.30	0	0.00	11.40	41	879	4.66%
2018/01/12	2	10.95	0	0.00	11.05	2	738	0.27%
2018/01/11	3	9.22	0	0.00	10.05	3	522	0.57%
2018/01/04	0	0.00	2	9.29	9.20	-2	359	-0.56%
2018/01/03	0	0.00	4.3	9.03	9.00	-4.3	338	-1.26%