海光 (2038)-國泰-板橋券商分點個股進出

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
21.90
漲跌
▲1.95
漲幅
+9.77%
成交量
3,463張
產業
上市鋼鐵類股▲1.79%
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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/18	0	0.00	12	21.90	21.90	-12	1,089	-1.10%
2024/04/17	0	0.00	2	20.10	19.95	-2	1,042	-0.19%
2024/04/16	11	19.89	9	19.74	19.80	2	1,043	0.19%
2024/04/15	26	20.93	26.1	20.21	20.10	-0.1	1,046	-0.01%
2024/04/12	0	20.15	1	20.40	20.05	-1	1,029	-0.10%
2024/04/11	4.7	21.02	29	20.64	20.50	-24.3	1,051	-2.31%
2024/04/10	44.1	21.52	12	21.53	21.15	32.1	1,115	2.88%
2024/04/09	2.6	21.22	11.1	21.20	21.70	-8.5	1,007	-0.85%
2024/04/08	12.1	19.77	9	19.78	19.75	3.1	863	0.35%
2024/04/03	9.4	19.16	11	19.59	19.05	-1.6	831	-0.20%
2024/04/02	6	18.20	3	18.33	18.20	3	807	0.37%
2024/03/29	0	0.00	0.1	18.33	18.10	-0.1	956	-0.01%
2024/03/20	0	0.00	0.1	18.18	18.05	-0.1	2,326	-0.01%
2024/03/18	10	18.46	1.2	18.35	18.35	8.8	2,321	0.38%
2024/03/15	1	18.75	0	18.65	18.75	1	2,316	0.04%
2024/03/14	1	19.35	1	19.35	19.05	0	2,307	0.00%
2024/03/13	5	18.82	0	0.00	18.70	5	2,280	0.22%
2024/03/11	3	19.17	0	0.00	19.20	3	2,267	0.13%
2024/03/08	2	19.10	0	0.00	19.30	2	2,265	0.09%
2024/03/06	2	19.65	5	19.60	19.50	-3	2,257	-0.13%
2024/03/05	1	19.50	0	0.00	19.50	1	2,252	0.04%
2024/03/04	3	19.47	0	0.00	19.45	3	2,250	0.13%
2024/03/01	1	19.75	6	19.76	19.75	-5	2,244	-0.22%
2024/02/27	1	20.20	0	0.00	20.00	1	2,235	0.04%
2024/02/23	1	20.50	0	0.00	20.25	1	2,216	0.05%
2024/02/21	2	20.70	0	0.00	20.65	2	2,210	0.09%
2024/02/20	0	0.00	0.3	20.75	20.80	-0.3	2,201	-0.01%
2024/02/16	5	20.75	0	0.00	20.75	5	2,183	0.23%
2024/02/15	2	19.55	2	19.60	19.60	0	2,165	0.00%
2024/02/05	0	0.00	8	19.97	19.95	-8	2,157	-0.37%
2024/02/01	0	0.00	1	20.35	20.15	-1	2,144	-0.05%
2024/01/30	4	20.29	1	20.25	20.10	3	2,138	0.14%
2024/01/23	1	20.35	0	0.00	20.60	1	2,114	0.05%
2024/01/19	0	0.00	5	19.90	19.80	-5	2,100	-0.24%
2024/01/18	0	0.00	0	20.20	20.15	0	2,094	0.00%
2024/01/17	1	20.45	1	19.95	20.15	0	2,091	0.00%
2024/01/16	1	20.00	0.1	20.20	20.05	0.9	2,076	0.04%
2024/01/15	0.1	20.57	0	0.00	20.55	0.1	2,060	0.00%
2024/01/12	0.1	20.80	0	0.00	20.55	0.1	2,054	0.00%
2024/01/11	0	0.00	5	20.50	20.40	-5	2,047	-0.24%
2024/01/10	0	0.00	2.1	20.40	20.35	-2.1	2,038	-0.10%
2024/01/09	0.1	20.80	2	20.75	20.70	-1.9	2,026	-0.09%
2024/01/08	0	0.00	2	21.60	21.35	-2	2,000	-0.10%
2024/01/05	10	21.84	6	21.83	21.75	4	1,985	0.20%
2024/01/04	23	22.51	18.1	22.47	22.50	4.9	1,943	0.25%
2024/01/03	4	21.21	25	21.30	21.10	-21	1,846	-1.14%
2024/01/02	1	22.15	4	21.72	21.60	-3	1,826	-0.17%
2023/12/29	4	22.11	2	22.20	21.95	2	1,797	0.11%
2023/12/28	10	22.40	13	22.10	22.00	-3	1,769	-0.17%
2023/12/27	9	22.94	10	23.15	22.80	-1	1,712	-0.06%
2023/12/26	10	22.87	12.5	22.78	23.40	-2.5	1,656	-0.15%
2023/12/25	70.3	23.41	41	23.36	23.05	29.2	1,558	1.88%
2023/12/22	12	21.71	11.5	21.81	21.90	0.5	1,254	0.04%
2023/12/21	14	22.40	17.7	22.41	22.50	-3.7	1,169	-0.31%
2023/12/20	37.1	21.91	57.5	21.97	21.90	-20.4	979	-2.08%
2023/12/19	118.3	21.13	91	21.10	21.70	27.3	770	3.54%	大買/
2023/12/18	49	21.23	42.8	21.49	21.65	6.2	390	1.59%
2023/12/15	0	0.00	2.2	19.65	19.70	-2.2	243	-0.88%
2023/12/14	1	17.90	0	0.00	17.95	1	169	0.59%
2023/12/07	1	18.15	0	0.00	18.10	1	178	0.56%
2023/12/06	1	18.35	0	0.00	18.35	1	178	0.56%
2023/12/05	1	18.40	0	0.00	18.40	1	177	0.56%
2023/12/01	0	0.00	13.2	18.24	18.20	-13.2	171	-7.66%
2023/11/30	0	0.00	1.1	18.10	18.15	-1.1	172	-0.61%
2023/11/29	0	0.00	13.7	18.20	18.20	-13.7	174	-7.81%
2023/11/28	1	18.35	0	0.00	18.15	1	173	0.58%
2023/11/24	3	18.20	0	0.00	18.05	3	170	1.76%
2023/11/13	0	0.00	1	17.30	17.15	-1	190	-0.53%
2023/11/03	0	0.00	0.1	17.10	17.25	-0.1	200	-0.03%
2023/10/12	0	0.00	0.1	17.10	17.30	-0.1	311	-0.04%
2023/10/11	1	17.00	5.3	17.11	17.00	-4.3	315	-1.35%
2023/10/03	0.5	17.59	0	0.00	17.40	0.5	337	0.13%
2023/09/28	1	17.60	0	0.00	17.60	1	352	0.28%
2023/09/22	1	18.15	0	0.00	18.05	1	371	0.27%
2023/09/19	1	18.40	0	0.00	18.45	1	375	0.27%
2023/09/14	0	0.00	0.1	18.10	18.05	-0.1	379	-0.03%
2023/09/04	1	18.15	0	0.00	18.35	1	405	0.25%
2023/08/30	1	17.60	0	0.00	17.65	1	429	0.23%
2023/08/17	1.1	18.78	0	0.00	18.75	1.1	415	0.26%
2023/08/10	0.3	19.30	0.1	19.30	19.20	0.2	421	0.06%
2023/08/08	0.2	20.15	0	0.00	19.80	0.2	427	0.05%
2023/08/04	1	19.95	5	20.34	20.30	-4	429	-0.93%
2023/08/02	15	20.81	19	20.45	20.25	-4	423	-0.95%
2023/07/28	3	19.97	0	0.00	20.00	3	381	0.79%
2023/07/18	0	0.00	2	18.85	18.85	-2	367	-0.54%
2023/07/17	2	18.90	0	0.00	19.05	2	369	0.54%
2023/07/14	0	0.00	1	19.10	19.10	-1	371	-0.27%
2023/07/13	0	0.00	15	18.81	18.80	-15	373	-4.02%
2023/07/12	1	18.80	3	18.85	18.80	-2	370	-0.54%
2023/07/06	0	20.65	0	0.00	20.25	0	367	0.01%
2023/07/05	5	20.72	0	0.00	20.70	5	364	1.37%
2023/07/04	0	0.00	3	20.50	20.35	-3	355	-0.84%
2023/06/21	0	0.00	3	20.20	20.40	-3	366	-0.82%
2023/06/15	0	0.00	2	20.20	20.15	-2	366	-0.55%
2023/06/07	0	0.00	3	20.25	20.20	-3	456	-0.66%
2023/06/05	1	20.55	0.5	20.10	20.50	0.5	465	0.11%
2023/06/02	5	19.90	0.2	20.10	19.85	4.8	461	1.04%
2023/05/30	0	0.00	1	19.60	19.60	-1	496	-0.20%
2023/05/29	0.3	19.85	0	0.00	19.75	0.3	512	0.06%
2023/05/26	0	0.00	7	19.80	19.60	-7	533	-1.31%
2023/05/25	0	0.00	1	20.15	20.00	-1	547	-0.18%
2023/05/19	1	19.95	0	0.00	19.85	1	574	0.17%
2023/05/12	2	19.90	0	0.00	19.70	2	616	0.32%
2023/05/11	2	19.90	0	0.00	19.70	2	619	0.32%
2023/05/08	0	0.00	0.1	20.50	20.30	-0.1	645	-0.02%
2023/05/05	0	0.00	1.1	20.45	20.25	-1.1	662	-0.17%
2023/04/28	1	20.35	0	0.00	20.40	1	884	0.11%
2023/04/25	0	0.00	6	20.15	20.05	-6	942	-0.64%
2023/04/21	0	0.00	1	20.70	20.50	-1	1,012	-0.10%
2023/04/18	1	21.70	3	21.90	21.75	-2	1,031	-0.19%
2023/04/14	0	0.00	3	22.25	22.20	-3	1,048	-0.29%
2023/04/07	0	0.00	1	21.75	21.75	-1	1,167	-0.09%
2023/04/06	1	21.60	0	0.00	21.65	1	1,203	0.08%
2023/03/28	0	0.00	1	21.80	21.70	-1	1,694	-0.06%
2023/03/24	0	0.00	1	21.90	21.90	-1	1,790	-0.06%
2023/03/23	2	21.98	0	0.00	21.95	2	1,953	0.10%
2023/03/22	0	0.00	0.1	22.25	22.15	-0.1	2,039	0.00%
2023/03/20	3	22.35	6	22.25	22.20	-3	2,189	-0.14%
2023/03/16	1	22.25	5	22.22	21.90	-4	2,184	-0.18%
2023/03/15	4	23.00	0	0.00	22.85	4	2,177	0.18%
2023/03/14	7	23.31	3	23.35	23.10	4	2,179	0.18%
2023/03/13	1	23.45	1	23.35	23.35	0	2,178	0.00%
2023/03/10	1	22.65	0	0.00	22.55	1	2,172	0.05%
2023/03/09	2	23.10	7	23.18	22.90	-5	2,173	-0.23%
2023/03/08	1	23.25	0	0.00	23.25	1	2,177	0.05%
2023/03/07	1	23.25	0	0.00	23.30	1	2,178	0.05%
2023/03/06	2	23.35	0	0.00	23.30	2	2,166	0.09%
2023/03/03	0	0.00	2	23.00	23.00	-2	2,171	-0.09%
2023/03/02	0.1	22.72	0	0.00	22.75	0.1	2,165	0.01%
2023/03/01	3	22.37	0	0.00	22.30	3	2,156	0.14%
2023/02/24	1	23.00	0	0.00	22.80	1	2,141	0.05%
2023/02/23	0	0.00	4	23.16	23.20	-4	2,127	-0.19%
2023/02/22	0	0.00	2	23.00	22.80	-2	2,113	-0.09%
2023/02/21	4	23.13	0	0.00	23.00	4	2,113	0.19%
2023/02/16	0	0.00	9	22.97	22.95	-9	2,212	-0.41%
2023/02/15	6	22.83	0	0.00	22.50	6	2,200	0.27%
2023/02/14	2	22.60	5	22.62	22.70	-3	2,197	-0.14%
2023/02/10	1	22.80	0	0.00	22.60	1	2,191	0.05%
2023/02/08	0	0.00	12	23.33	23.20	-12	2,184	-0.55%
2023/02/06	2	22.90	2	23.40	22.90	0	2,166	0.00%
2023/02/03	3	23.18	19	23.31	23.10	-16	2,154	-0.74%
2023/02/02	4	23.73	0	23.70	23.75	4	2,139	0.19%
2023/02/01	44	24.26	1.4	24.33	23.90	42.6	2,113	2.01%
2023/01/31	20	23.82	23	23.97	24.00	-3	2,059	-0.15%
2023/01/30	5	23.29	7	23.12	23.35	-2	1,977	-0.10%
2023/01/17	1	22.45	6	22.79	22.75	-5	1,931	-0.26%
2023/01/16	33	22.65	29	22.25	22.40	4	1,912	0.21%
2023/01/13	3	22.08	3	22.08	22.05	0	1,886	0.00%
2023/01/12	10.3	22.83	18	22.82	22.25	-7.7	1,884	-0.41%
2023/01/11	0	0.00	2	22.13	22.15	-2	1,827	-0.11%
2023/01/10	13	22.04	11	21.94	21.80	2	1,818	0.11%
2023/01/09	0	0.00	5	21.80	22.05	-5	1,818	-0.28%
2023/01/06	1	21.55	0	0.00	21.50	1	1,804	0.06%
2023/01/05	1	21.75	57	21.85	21.55	-56	1,807	-3.10%
2023/01/04	1	21.85	0	0.00	21.70	1	1,799	0.06%
2023/01/03	2	22.03	14	21.93	22.05	-12	1,795	-0.67%
2022/12/30	17	22.42	86	22.24	22.00	-69	1,783	-3.87%
2022/12/29	81	21.76	0	0.00	21.75	81	1,738	4.66%
2022/12/28	12	22.82	6	22.20	22.10	6	1,723	0.35%
2022/12/27	3	22.28	1	22.35	22.35	2	1,685	0.12%
2022/12/26	29	23.00	28	22.55	22.65	1	1,668	0.06%
2022/12/23	7	23.16	21	23.16	23.05	-14	1,634	-0.86%
2022/12/22	102.2	23.18	73.3	23.31	23.80	28.9	1,542	1.87%	大買/
2022/12/21	2	22.15	24	22.45	22.90	-22	1,279	-1.72%
2022/12/20	2	21.48	6	21.69	20.85	-4	1,192	-0.34%
2022/12/19	2	21.05	7	21.55	21.30	-5	1,167	-0.43%
2022/12/16	9	21.70	3	21.95	21.65	6	1,141	0.53%
2022/12/15	65	22.00	10	21.63	21.60	55	1,070	5.14%
2022/12/14	79	21.16	75	20.70	20.50	4	915	0.44%
2022/12/13	6	20.13	12	21.15	21.30	-6	838	-0.72%
2022/12/08	1	19.80	0	0.00	19.80	1	742	0.13%
2022/12/06	3	20.33	0	0.00	20.20	3	736	0.41%
2022/12/05	0	0.00	3	20.73	20.85	-3	747	-0.40%
2022/12/02	0	0.00	4	20.35	20.25	-4	732	-0.55%
2022/12/01	1	20.20	2	20.20	20.25	-1	751	-0.13%
2022/11/30	0	0.00	0	20.10	20.10	0	749	0.00%
2022/11/29	0	0.00	2	19.75	19.75	-2	750	-0.27%
2022/11/28	0	0.00	2	19.35	19.30	-2	751	-0.27%
2022/11/25	2	20.40	0	0.00	19.60	2	764	0.26%
2022/11/24	2	19.60	0	0.00	19.60	2	750	0.27%
2022/11/23	0	0.00	2	19.45	19.35	-2	752	-0.27%
2022/11/22	1	19.35	0	0.00	19.30	1	762	0.13%
2022/11/21	0	0.00	2	19.55	19.55	-2	775	-0.26%
2022/11/18	1.1	19.56	0	0.00	19.60	1.1	789	0.13%
2022/11/17	1	19.90	0	0.00	20.00	1	808	0.12%
2022/11/16	11	21.03	10	20.05	19.95	1	821	0.12%
2022/11/15	13	20.22	15	20.13	20.20	-2	806	-0.25%
2022/11/14	3	19.72	0	0.00	19.75	3	794	0.38%
2022/11/08	0	18.35	0	0.00	18.50	0	1,077	0.00%
2022/11/04	0.1	17.90	0	0.00	17.80	0.1	1,236	0.01%
2022/10/26	0	0.00	2	17.45	17.50	-2	1,556	-0.13%
2022/10/24	0	17.90	2	17.80	17.75	-2	1,630	-0.12%
2022/10/17	0	0.00	1	17.55	17.70	-1	1,620	-0.06%
2022/10/13	2	17.95	5	17.90	17.50	-3	1,622	-0.18%
2022/10/06	0	0.00	2	19.85	19.85	-2	1,629	-0.12%
2022/10/05	0	0.00	6	19.86	19.90	-6	1,638	-0.37%
2022/10/03	0	0.00	3	18.78	19.15	-3	1,639	-0.18%
2022/09/30	3	18.75	1	18.35	18.95	2	1,648	0.12%
2022/09/29	1	19.05	0	0.00	19.00	1	1,654	0.06%
2022/09/27	2	19.40	0	0.00	19.65	2	1,664	0.12%
2022/09/26	5	19.82	0	0.00	19.55	5	1,684	0.30%
2022/09/21	0	0.00	2	21.00	20.75	-2	1,698	-0.12%
2022/09/19	21	22.75	21	22.31	21.75	0	1,686	0.00%
2022/09/16	1	21.80	0	0.00	21.55	1	1,644	0.06%
2022/09/15	1	22.00	0	0.00	22.00	1	1,656	0.06%
2022/09/12	1	22.00	4	22.21	22.25	-3	1,722	-0.17%
2022/09/07	13.3	21.55	12	21.56	21.00	1.3	1,718	0.08%
2022/09/06	6	20.92	0	0.00	20.95	6	1,704	0.35%
2022/09/05	1	21.15	0	0.00	20.85	1	1,706	0.06%
2022/09/02	0	0.00	5	21.69	21.65	-5	1,704	-0.29%
2022/09/01	2	21.70	0	0.00	21.65	2	1,708	0.12%
2022/08/30	0	0.00	1	22.20	22.45	-1	1,692	-0.06%
2022/08/26	2	23.00	2	23.15	23.00	0	1,681	0.00%
2022/08/25	1	24.35	2	24.25	24.35	-1	1,672	-0.06%
2022/08/23	3	24.17	3	24.20	23.90	0	1,633	0.00%
2022/08/22	1	24.05	2	24.38	24.40	-1	1,614	-0.06%
2022/08/19	3	24.27	2	24.33	24.40	1	1,601	0.06%
2022/08/18	8	24.69	7	24.53	24.25	1	1,576	0.06%
2022/08/17	2	24.00	0	0.00	23.45	2	1,454	0.14%
2022/08/16	2	23.15	10	23.06	23.05	-8	1,391	-0.58%
2022/08/15	20	23.35	26	23.18	23.50	-6	1,378	-0.44%
2022/08/12	68	23.47	68	23.52	23.35	0	1,263	0.00%
2022/08/11	0	0.00	4	21.70	21.70	-4	1,106	-0.36%
2022/08/04	3	20.60	2	20.65	20.50	1	1,107	0.09%
2022/08/03	1.4	21.24	2	21.60	21.15	-0.6	1,094	-0.05%
2022/08/02	59	22.28	30	22.24	21.65	29	1,074	2.70%
2022/08/01	0	0.00	3	22.13	22.30	-3	871	-0.34%
2022/07/28	0.6	20.55	0	0.00	20.15	0.6	820	0.07%
2022/07/27	0	0.00	3	20.75	20.85	-3	822	-0.36%
2022/07/26	0	0.00	2	21.15	20.85	-2	831	-0.24%
2022/07/25	5	21.47	3	21.45	21.40	2	836	0.24%
2022/07/22	0	0.00	2	21.35	21.45	-2	847	-0.24%
2022/07/13	0	0.00	3.1	19.90	19.90	-3.1	947	-0.33%
2022/07/12	2	18.95	0	0.00	18.95	2	962	0.21%
2022/07/11	0	0.00	1	20.20	20.15	-1	1,004	-0.10%
2022/07/07	1	19.80	1.1	19.32	19.80	-0.1	1,152	0.00%
2022/07/06	0	19.45	3	19.75	19.05	-3	1,289	-0.23%
2022/07/05	3	20.00	1	20.40	19.95	2	1,311	0.15%
2022/07/04	5	19.55	5	19.50	19.55	0	1,322	0.00%
2022/07/01	2	18.80	3	19.30	18.80	-1	1,340	-0.07%
2022/06/30	10	19.97	9	20.10	19.95	1	1,330	0.08%
2022/06/29	4.1	21.00	4	21.05	21.00	0.1	1,330	0.00%
2022/06/28	0	0.00	1	21.45	21.30	-1	1,343	-0.07%
2022/06/27	0	0.00	4	22.00	21.95	-4	1,359	-0.29%
2022/06/24	4	21.13	5	21.19	21.25	-1	1,368	-0.07%
2022/06/23	0	0.00	2	20.98	20.65	-2	1,383	-0.14%
2022/06/22	3	21.10	0	0.00	20.85	3	1,401	0.21%
2022/06/21	3	22.13	7	21.80	22.20	-4	1,473	-0.27%
2022/06/20	3	20.87	4	21.95	20.55	-1	1,487	-0.07%
2022/06/17	3	22.50	0	0.00	22.50	3	1,860	0.16%
2022/06/16	2	23.45	1	23.25	22.95	1	2,118	0.05%
2022/06/15	8	24.61	6	24.88	24.20	2	2,116	0.09%
2022/06/13	2	24.45	1.2	24.49	24.05	0.9	2,119	0.04%
2022/06/10	3	25.28	0	0.00	25.25	3	2,133	0.14%
2022/06/09	0	26.00	0	0.00	25.90	0	2,147	0.00%
2022/06/08	2	26.10	0	0.00	26.10	2	2,180	0.09%
2022/06/07	1	26.15	0	0.00	26.15	1	2,211	0.05%
2022/06/02	0.1	25.85	4	25.93	25.90	-4	2,364	-0.17%
2022/05/26	2	25.95	0	0.00	25.80	2	2,930	0.07%
2022/05/24	3	26.73	0	0.00	26.00	3	3,027	0.10%
2022/05/23	0	0.00	2	26.60	26.50	-2	3,120	-0.06%
2022/05/20	1	26.20	0	0.00	26.20	1	3,563	0.03%
2022/05/19	2.5	25.56	0	0.00	25.60	2.5	3,663	0.07%
2022/05/16	2	26.20	1	25.80	25.80	1	3,682	0.03%
2022/05/13	1	25.60	5	25.66	25.60	-4	3,693	-0.11%
2022/05/12	7	25.34	3	25.30	25.00	4	3,691	0.11%
2022/05/10	0	0.00	1	26.50	26.65	-1	3,712	-0.03%
2022/05/09	6.2	26.65	0	0.00	26.60	6.2	3,729	0.17%
2022/05/03	1	28.00	0	0.00	28.45	1	3,799	0.03%
2022/04/29	0	0.00	1	28.55	28.55	-1	3,805	-0.03%
2022/04/28	3	28.68	0	0.00	28.60	3	3,815	0.08%
2022/04/27	1.2	28.43	0	0.00	28.50	1.2	3,821	0.03%
2022/04/26	0.2	30.25	1	30.00	29.85	-0.8	3,789	-0.02%
2022/04/25	12	30.70	1	32.40	30.25	11	3,792	0.29%
2022/04/22	3	33.07	0	0.00	32.90	3	3,776	0.08%
2022/04/21	0.5	33.70	0	0.00	33.15	0.5	3,803	0.01%
2022/04/20	0	0.00	1	33.70	33.60	-1	3,868	-0.03%
2022/04/19	1	33.80	0	0.00	33.70	1	3,889	0.03%
2022/04/18	3	34.10	2	34.60	33.60	1	3,909	0.03%
2022/04/15	2	35.55	17.3	35.21	35.00	-15.3	3,920	-0.39%
2022/04/14	1	35.25	2	35.35	35.10	-1	3,892	-0.03%
2022/04/13	7	35.40	8	35.54	35.40	-1	3,828	-0.03%
2022/04/12	36.3	35.96	30	35.00	35.00	6.3	3,766	0.17%
2022/04/08	0	0.00	7	34.30	34.45	-7	3,632	-0.19%
2022/04/07	3	34.65	2	34.78	33.40	1	3,619	0.03%
2022/04/06	0	0.00	2	33.83	33.80	-2	3,591	-0.06%
2022/03/31	4	34.10	9	34.06	34.05	-5	3,603	-0.14%
2022/03/30	1	34.55	1	34.50	34.55	0	3,608	0.00%
2022/03/29	4.1	34.29	2.2	33.95	33.80	1.9	3,607	0.05%
2022/03/28	0	0.00	3	34.00	34.40	-3	3,621	-0.08%
2022/03/25	0	0.00	1	34.40	34.35	-1	3,649	-0.03%
2022/03/24	2	35.10	5	34.90	34.70	-3	3,718	-0.08%
2022/03/23	1	34.80	20	34.75	34.95	-19	3,811	-0.50%
2022/03/22	113	35.15	108.1	35.08	35.25	4.9	3,779	0.13%	大買/大賣/
2022/03/21	29	34.55	20	34.95	35.25	9	3,407	0.26%
2022/03/18	0.1	32.10	0	0.00	32.05	0.1	3,188	0.00%
2022/03/17	0	0.00	3.1	32.30	32.20	-3.1	3,292	-0.09%
2022/03/16	0	0.00	29.1	32.72	32.00	-29.1	3,371	-0.86%
2022/03/15	3	32.63	1.1	32.58	32.65	2	3,406	0.06%
2022/03/14	0	0.00	3	33.37	33.45	-3	3,685	-0.08%
2022/03/11	21.1	32.98	22	33.70	33.10	-0.9	3,802	-0.02%
2022/03/10	2	32.88	1	32.70	33.15	1	3,821	0.03%
2022/03/09	3	32.53	6	32.41	32.80	-3	3,846	-0.08%
2022/03/08	38	34.79	35	34.85	32.10	3	3,874	0.08%
2022/03/07	42	34.48	42	34.74	34.05	0	3,786	0.00%
2022/03/04	25	33.78	24	34.42	33.90	1	3,714	0.03%
2022/03/03	32	34.62	2	34.00	34.05	30	3,701	0.81%
2022/03/02	37	33.97	31	34.25	34.10	6	3,752	0.16%
2022/03/01	42	34.40	48	35.38	34.40	-6	4,178	-0.14%
2022/02/25	6	33.09	31	32.94	32.65	-25	4,206	-0.59%
2022/02/24	4	32.30	3.7	32.47	32.15	0.3	4,316	0.01%
2022/02/23	24	33.55	18.3	33.75	33.50	5.7	4,313	0.13%
2022/02/22	65	34.29	47	33.75	32.90	18	4,253	0.42%
2022/02/21	5	32.83	14	33.45	34.10	-9	3,837	-0.23%
2022/02/18	1	30.60	0	0.00	31.00	1	3,799	0.03%
2022/02/17	1	31.05	0.2	30.80	30.65	0.9	3,911	0.02%
2022/02/15	0.1	30.60	0	0.00	30.60	0.1	4,625	0.00%
2022/02/14	0	0.00	1	31.25	31.15	-1	4,779	-0.02%
2022/02/11	0	0.00	2	32.60	32.05	-2	4,806	-0.04%
2022/02/10	3	32.27	4	32.49	32.25	-1	4,877	-0.02%
2022/02/09	0.1	31.95	2	31.95	32.40	-2	5,090	-0.04%
2022/02/08	0	0.00	20	32.05	32.20	-20	5,105	-0.39%
2022/02/07	0	0.00	6.4	30.65	31.15	-6.4	5,153	-0.12%
2022/01/26	3.1	29.75	16	29.73	29.65	-12.9	5,237	-0.25%
2022/01/25	4	30.90	7	30.59	29.60	-3	5,380	-0.06%
2022/01/24	4	30.04	0	0.00	30.25	4	5,389	0.07%
2022/01/20	3	31.27	2	31.25	31.25	1	5,423	0.02%
2022/01/19	2	30.70	2	30.68	30.65	0	5,422	0.00%
2022/01/18	2	31.25	3	31.52	31.00	-1	5,448	-0.02%
2022/01/17	1	29.95	5	30.50	31.20	-4	5,466	-0.07%
2022/01/14	13	31.30	14	30.39	30.50	-1	5,570	-0.02%
2022/01/13	33	32.63	34	32.10	31.75	-1	5,606	-0.02%
2022/01/12	5	31.08	12	31.08	30.90	-7	5,552	-0.13%
2022/01/11	3	31.67	6	31.58	31.35	-3	5,569	-0.05%
2022/01/10	4	32.46	3	32.70	32.10	1	5,611	0.02%
2022/01/07	8	33.34	1	33.75	33.25	7	5,638	0.12%
2022/01/06	1	34.15	1	34.10	34.15	0	5,668	0.00%
2022/01/05	3	34.80	0	0.00	34.35	3	5,701	0.05%
2022/01/04	0	0.00	8	34.19	34.80	-8	5,734	-0.14%
2022/01/03	1	34.80	0	0.00	34.65	1	5,749	0.02%
2021/12/30	1	35.35	0	0.00	35.20	1	5,784	0.02%
2021/12/29	2	35.38	10	35.35	35.55	-8	5,826	-0.14%
2021/12/28	6	35.60	3	35.55	35.65	3	5,915	0.05%
2021/12/27	2.1	35.50	1	35.55	35.65	1.1	6,010	0.02%
2021/12/23	1	36.35	5	36.22	36.00	-4	6,208	-0.06%
2021/12/22	5	36.49	1	36.20	36.20	4	6,231	0.06%
2021/12/21	6	36.50	0	0.00	36.60	6	6,255	0.10%
2021/12/20	25	37.35	34	37.08	36.60	-9	6,235	-0.14%
2021/12/17	18	36.75	19	37.05	35.90	-1	6,185	-0.02%
2021/12/16	4	36.38	7	35.97	35.85	-3	6,069	-0.05%
2021/12/15	2	35.78	0	0.00	36.10	2	6,090	0.03%
2021/12/14	7	36.53	5	36.02	35.60	2	6,096	0.03%
2021/12/13	29	37.10	33	37.35	36.80	-4	6,082	-0.07%
2021/12/10	13	36.07	16	36.41	36.05	-3	6,010	-0.05%
2021/12/09	10	36.19	22	35.88	35.50	-12	6,008	-0.20%
2021/12/08	71.5	37.76	87	37.49	36.00	-15.5	6,040	-0.26%
2021/12/07	36	36.08	29	36.13	35.80	7	5,813	0.12%
2021/12/06	41	34.92	37	35.21	35.05	4	5,734	0.07%
2021/12/03	6	35.03	5	34.63	34.55	1	5,714	0.02%
2021/12/02	8	34.79	12	34.57	34.60	-4	5,709	-0.07%
2021/12/01	5	34.38	2	34.35	34.40	3	5,713	0.05%
2021/11/30	8	34.24	14	34.39	34.50	-6	5,750	-0.10%
2021/11/29	10	34.05	1.1	33.95	34.00	9	5,763	0.16%
2021/11/26	25	35.27	21.1	35.12	34.65	4	5,804	0.07%
2021/11/25	149.1	37.29	117	36.93	35.55	32.1	5,790	0.55%	大買/大賣/
2021/11/24	16	35.84	41	36.49	36.95	-25	5,270	-0.47%
2021/11/23	38	34.81	26	34.30	33.60	12	5,164	0.23%
2021/11/22	3	33.57	11	32.92	33.20	-8	5,261	-0.15%
2021/11/19	5	33.17	6	33.47	33.05	-1	5,251	-0.02%
2021/11/18	8	33.66	7	33.91	33.80	1	5,286	0.02%
2021/11/17	25.1	34.13	25	34.53	33.85	0.1	5,327	0.00%
2021/11/16	23	34.67	101.1	34.28	34.15	-78.1	5,298	-1.47%	大賣/
2021/11/15	163	36.19	87	35.91	35.60	76	5,265	1.44%	大買/
2021/11/12	189.1	38.08	108.1	38.41	37.85	81	5,253	1.54%	大買/大賣/
2021/11/11	16	35.81	64	35.86	37.10	-48	4,774	-1.01%
2021/11/10	11	33.97	2	34.33	33.75	9	4,737	0.19%
2021/11/09	21	34.51	24	34.25	34.35	-3	5,058	-0.06%
2021/11/08	62	34.98	70.5	34.97	34.30	-8.5	5,170	-0.16%
2021/11/05	29	33.06	12	32.92	32.85	17	5,015	0.34%
2021/11/04	1	33.65	2	34.35	33.50	-1	5,014	-0.02%
2021/11/03	18.5	34.19	24	34.40	33.90	-5.5	5,029	-0.11%
2021/11/02	47	33.42	40	34.01	33.00	7	4,996	0.14%
2021/11/01	26	32.84	22	33.63	33.10	4	4,903	0.08%
2021/10/28	0	0.00	0.1	32.65	32.70	-0.1	4,907	0.00%
2021/10/27	0	0.00	2	33.15	33.15	-2	4,972	-0.04%
2021/10/26	1	33.45	5	33.23	33.40	-4	5,053	-0.08%
2021/10/25	0	0.00	6	32.84	32.70	-6	5,121	-0.12%
2021/10/22	25	32.23	4	32.88	32.15	21	5,200	0.40%
2021/10/21	5	35.23	9	35.07	35.10	-4	5,198	-0.08%
2021/10/19	4	33.55	3	33.95	33.90	1	5,292	0.02%
2021/10/18	1	33.00	0	0.00	33.15	1	5,375	0.02%
2021/10/15	3	33.53	3	33.58	33.35	0	5,428	0.00%
2021/10/14	2	33.43	3	33.63	33.90	-1	5,505	-0.02%
2021/10/13	2	32.70	4	33.33	32.55	-2	5,625	-0.04%
2021/10/12	10	34.08	12	33.65	33.00	-2	5,716	-0.03%
2021/10/08	9	34.22	8	34.02	33.70	1	5,933	0.02%
2021/10/07	1	32.75	7	33.79	34.50	-6	6,188	-0.10%
2021/10/06	2	33.00	3	33.48	33.00	-1	6,383	-0.02%
2021/10/05	2	31.43	15	31.77	33.25	-13	6,559	-0.20%
2021/10/04	10	32.26	16	32.51	31.05	-6	6,776	-0.09%
2021/10/01	13.1	35.85	3	35.93	34.40	10.1	7,242	0.14%
2021/09/30	15.1	37.57	17	37.71	37.60	-1.9	7,380	-0.03%
2021/09/29	5	36.40	4	36.33	35.90	1	7,439	0.01%
2021/09/28	4.1	36.87	9	36.84	35.95	-4.9	7,769	-0.06%
2021/09/27	1	36.95	2	37.43	36.90	-1	8,143	-0.01%
2021/09/24	10	36.65	7	36.89	36.90	3	8,765	0.03%
2021/09/23	2	35.25	6	36.19	36.55	-4	9,602	-0.04%
2021/09/22	5	35.52	10	35.35	35.20	-5	11,011	-0.05%
2021/09/17	27	37.40	35	37.19	37.40	-8	12,200	-0.07%
2021/09/16	6	37.37	4	37.58	37.05	2	13,395	0.01%
2021/09/15	2	36.93	4	38.13	38.40	-2	13,660	-0.01%
2021/09/14	9	37.92	3	37.85	37.70	6	14,848	0.04%
2021/09/13	0	0.00	15	39.27	39.65	-15	15,362	-0.10%
2021/09/10	18	38.31	10	38.45	38.20	8	15,553	0.05%
2021/09/09	3	37.88	11	37.35	38.35	-8	15,633	-0.05%
2021/09/08	17	37.32	8	37.24	36.80	9	15,702	0.06%
2021/09/07	22	37.63	28	37.76	37.55	-6	15,856	-0.04%
2021/09/06	9.1	38.21	62	38.31	37.50	-52.9	15,975	-0.33%
2021/09/03	9	39.76	18	39.70	38.75	-9	15,999	-0.06%
2021/09/02	15.1	40.13	11	39.72	39.30	4.1	16,042	0.03%
2021/09/01	25	41.13	13	41.53	40.55	12	16,100	0.07%
2021/08/31	89	41.81	38	41.50	41.50	51	16,142	0.32%
2021/08/30	30	41.26	24	40.86	40.80	6	16,326	0.04%
2021/08/27	31.8	41.36	18	41.11	40.65	13.8	17,911	0.08%
2021/08/26	35	44.84	25	43.38	42.85	10	19,300	0.05%
2021/08/25	5	42.05	10	42.02	42.00	-5	21,025	-0.02%
2021/08/24	3	43.40	8	43.11	42.90	-5	22,514	-0.02%
2021/08/23	11	43.35	17.4	42.97	43.00	-6.4	23,679	-0.03%
2021/08/20	2	41.38	6	40.68	40.35	-4	24,418	-0.02%
2021/08/19	20	42.24	36	41.88	40.90	-16	25,342	-0.06%
2021/08/18	17.1	40.15	20	40.50	41.50	-2.9	25,537	-0.01%
2021/08/17	19	40.68	27	42.15	40.50	-8	25,769	-0.03%
2021/08/16	24	42.71	23	43.35	42.90	1	26,316	0.00%
2021/08/13	72	44.00	60	43.99	43.20	12	26,767	0.04%
2021/08/12	37	44.00	58.5	43.79	45.50	-21.5	27,292	-0.08%
2021/08/11	22	41.96	40.1	42.80	41.40	-18.1	27,256	-0.07%
2021/08/10	18	42.69	16	43.58	42.65	2	27,295	0.01%
2021/08/09	30	44.02	33	43.83	43.35	-3	27,474	-0.01%
2021/08/06	17	42.94	18	43.61	42.70	-1	27,680	0.00%
2021/08/05	10	44.17	4	43.33	43.25	6	27,915	0.02%
2021/08/04	1	45.30	0	0.00	45.25	1	28,311	0.00%
2021/08/03	14	46.05	11	46.33	45.90	3	29,607	0.01%
2021/08/02	17	47.18	26	47.01	46.85	-9	30,498	-0.03%
2021/07/30	32	46.52	7	46.72	45.15	25	30,962	0.08%
2021/07/29	3	45.92	36	45.01	47.20	-33	31,770	-0.10%
2021/07/28	65	45.34	61.1	45.75	44.50	3.9	32,297	0.01%
2021/07/27	31	46.40	38	47.01	45.70	-7	32,709	-0.02%
2021/07/26	20	47.63	5	48.72	47.40	15	33,771	0.04%
2021/07/23	16	48.43	18	49.08	49.55	-2	34,703	-0.01%
2021/07/22	62	47.40	79	47.73	47.80	-17	34,866	-0.05%
2021/07/21	23	49.25	37	48.89	47.20	-14	35,280	-0.04%
2021/07/20	31	50.30	15	50.23	49.60	16	35,682	0.04%
2021/07/19	51	52.86	68	52.92	52.30	-17	36,027	-0.05%
2021/07/16	54	52.43	17	52.02	51.30	37	37,205	0.10%
2021/07/15	165.1	53.70	143	53.54	53.80	22.1	37,788	0.06%	大買/大賣/
2021/07/14	94	52.83	105	52.54	52.20	-11	38,541	-0.03%	大賣/
2021/07/13	28.1	54.62	55.7	53.94	52.20	-27.6	38,672	-0.07%
2021/07/12	24.1	58.90	20.2	58.98	57.30	3.9	38,792	0.01%
2021/07/09	109	58.83	81.3	58.95	57.50	27.7	39,076	0.07%	大買/
2021/07/08	175.3	60.87	198.5	60.54	59.30	-23.2	39,620	-0.06%	大買/大賣/
2021/07/07	68	56.97	63.8	56.40	57.00	4.2	39,328	0.01%
2021/07/06	33	59.61	50	60.20	59.00	-17	39,558	-0.04%
2021/07/05	114	61.13	106.1	60.45	60.50	7.9	40,040	0.02%	大買/大賣/
2021/07/02	148.5	58.79	175.3	58.86	59.50	-26.9	40,013	-0.07%	大買/大賣/
2021/07/01	132.2	60.22	115.2	60.04	58.00	17	39,807	0.04%	大買/大賣/
2021/06/30	337.2	64.60	308.2	63.62	61.90	29	39,546	0.07%	大買/大賣/
2021/06/29	514	66.35	457.3	65.98	63.00	56.7	39,231	0.14%	大買/大賣/
2021/06/28	471.5	62.73	542.3	63.01	63.80	-70.8	37,925	-0.19%	大買/大賣/
2021/06/25	528.5	60.35	482	59.37	59.00	46.5	36,719	0.13%	大買/大賣/
2021/06/24	50	54.89	120.6	57.01	57.50	-70.6	35,576	-0.20%	大賣/
2021/06/23	377.7	58.24	262.2	57.47	52.30	115.5	35,673	0.32%	大買/大賣/鉅額交易
2021/06/22	187	56.92	216.1	57.39	58.10	-29.1	34,795	-0.08%	大買/大賣/
2021/06/21	79.1	50.07	45	49.92	52.90	34.1	34,215	0.10%
2021/06/18	20.3	47.30	31.2	47.87	48.15	-10.9	33,965	-0.03%
2021/06/17	12	47.25	31.2	47.60	47.20	-19.2	33,860	-0.06%
2021/06/16	32.3	47.69	29.1	47.32	46.50	3.2	33,763	0.01%
2021/06/15	24.2	45.60	44	44.96	47.10	-19.8	33,614	-0.06%
2021/06/11	6	42.30	26.1	42.61	42.85	-20.1	33,487	-0.06%
2021/06/10	20.3	40.65	11	41.19	42.35	9.3	33,451	0.03%
2021/06/09	29.3	42.15	23	40.83	41.05	6.3	33,382	0.02%
2021/06/08	17	42.57	42.1	42.13	43.15	-25.1	33,306	-0.08%
2021/06/07	55.9	43.02	95.1	42.65	42.00	-39.2	33,223	-0.12%
2021/06/04	702.1	48.85	705	48.49	46.65	-2.9	33,028	-0.01%	大買/大賣/
2021/06/03	590.5	47.92	497.1	47.72	46.60	93.4	31,682	0.29%	大買/大賣/
2021/06/02	504.1	44.35	557.5	44.90	45.70	-53.5	30,248	-0.18%	大買/大賣/
2021/06/01	417	39.96	500	39.97	41.55	-83	29,035	-0.29%	大買/大賣/
2021/05/31	506.4	39.48	443.2	39.55	37.80	63.3	28,038	0.23%	大買/大賣/
2021/05/28	227.7	36.12	237.1	36.71	37.15	-9.4	26,859	-0.03%	大買/大賣/
2021/05/27	179	32.82	215.3	33.41	33.80	-36.3	26,111	-0.14%	大買/大賣/
2021/05/26	92	30.98	122	30.93	30.75	-30	25,245	-0.12%	大賣/
2021/05/25	128	30.68	100	31.17	30.30	28	25,106	0.11%	大買/
2021/05/24	350.1	31.35	323	31.37	31.55	27.1	25,231	0.11%	大買/大賣/
2021/05/21	199	29.42	236.1	29.72	31.05	-37.1	24,744	-0.15%	大買/大賣/
2021/05/20	195	29.54	141	29.93	28.25	54	24,298	0.22%	大買/大賣/
2021/05/19	10	28.18	9	28.64	28.65	1	23,516	0.00%
2021/05/18	1	25.05	8.1	25.29	26.05	-7.1	23,511	-0.03%
2021/05/17	20.2	24.23	60.1	24.24	23.70	-39.8	23,478	-0.17%
2021/05/14	49.2	27.40	28.2	27.30	26.30	21.1	23,272	0.09%
2021/05/13	73	30.56	68.1	29.95	29.20	4.9	22,980	0.02%
2021/05/12	217.1	34.77	184	34.58	32.40	33.1	22,691	0.15%	大買/大賣/
2021/05/11	319.3	39.34	323	39.65	36.00	-3.7	22,286	-0.02%	大買/大賣/
2021/05/10	172.1	37.54	218.2	37.88	38.75	-46.2	21,051	-0.22%	大買/大賣/
2021/05/07	107	34.73	100.2	33.84	35.25	6.8	20,176	0.03%	大買/
2021/05/06	234.2	34.54	254.1	34.87	34.35	-19.9	19,674	-0.10%	大買/大賣/
2021/05/05	128	32.23	137.4	32.40	32.90	-9.4	18,814	-0.05%	大買/大賣/
2021/05/04	124.4	31.97	115.3	31.51	30.05	9.1	18,264	0.05%	大買/大賣/
2021/05/03	284.4	37.31	173.5	36.61	33.20	111	17,858	0.62%	大買/大賣/鉅額交易
2021/04/29	112.3	34.73	158	34.97	35.85	-45.7	16,779	-0.27%	大買/大賣/
2021/04/28	121.2	33.91	131	33.30	32.60	-9.8	15,840	-0.06%	大買/大賣/
2021/04/27	155	34.60	94	34.39	33.95	61	15,657	0.39%	大買/
2021/04/26	45	33.47	50	33.88	34.55	-5	15,195	-0.03%
2021/04/23	72.3	31.85	75	31.86	31.45	-2.7	14,808	-0.02%
2021/04/22	437	35.55	378	34.38	31.95	59	14,502	0.41%	大買/大賣/
2021/04/21	193	33.63	175.5	33.69	33.25	17.5	13,347	0.13%	大買/大賣/
2021/04/20	163.7	32.27	132.8	32.05	33.90	31	12,683	0.24%	大買/大賣/
2021/04/19	112	32.37	92.5	32.90	33.05	19.5	11,748	0.17%	大買/
2021/04/16	108	29.28	95.1	29.82	30.05	12.9	11,387	0.11%	大買/
2021/04/15	83	26.47	102.4	26.91	27.35	-19.4	11,071	-0.17%	大賣/
2021/04/14	135.1	24.12	172.2	24.44	24.90	-37.1	10,615	-0.35%	大買/大賣/
2021/04/13	45	23.24	69	23.07	22.65	-24	9,831	-0.24%
2021/04/12	49	22.65	87.2	22.86	23.30	-38.2	9,663	-0.40%
2021/04/09	202.4	22.57	160.3	22.03	21.25	42.1	9,344	0.45%	大買/大賣/
2021/04/08	50	21.94	76.2	21.87	22.20	-26.2	8,757	-0.30%
2021/04/07	34	20.23	24	20.02	20.20	10	8,589	0.12%
2021/04/06	27	20.19	25	20.16	20.35	2	9,306	0.02%
2021/04/01	132	19.71	131	19.74	19.30	1	9,653	0.01%	大買/大賣/
2021/03/31	25	18.81	43	18.76	18.75	-18	10,277	-0.18%
2021/03/30	6.5	18.13	5	18.19	18.20	1.5	10,843	0.01%
2021/03/29	9	18.29	2	18.50	18.10	7	11,490	0.06%
2021/03/26	59	18.21	38	18.29	18.00	21	12,448	0.17%
2021/03/25	35	18.79	75	18.77	18.95	-40	12,235	-0.33%
2021/03/24	3	17.47	0	0.00	17.25	3	12,144	0.02%
2021/03/23	7.1	17.58	0	0.00	17.40	7.1	12,328	0.06%
2021/03/22	5	17.81	51	17.87	17.80	-46	12,684	-0.36%
2021/03/19	25	17.64	6	17.65	17.60	19	13,521	0.14%
2021/03/18	30	17.80	3	17.88	17.90	27	14,000	0.19%
2021/03/17	35	18.02	8	18.09	17.90	27	14,537	0.19%
2021/03/16	23.1	18.13	2	18.25	18.15	21.1	14,688	0.14%
2021/03/15	12.1	18.52	11	18.60	18.55	1.1	14,683	0.01%
2021/03/12	4	18.43	5	18.40	18.50	-1	14,683	-0.01%
2021/03/11	13	18.41	8	18.53	18.40	5	14,721	0.03%
2021/03/10	20	18.47	5	18.42	18.50	15	14,745	0.10%
2021/03/09	45	19.21	62.1	19.38	18.60	-17	14,791	-0.12%
2021/03/08	23	18.63	21	18.53	18.15	2	14,677	0.01%
2021/03/05	131	19.27	69	18.88	18.70	62	15,123	0.41%	大買/
2021/03/04	26	19.37	116	19.66	19.80	-90	14,791	-0.61%	大賣/
2021/03/03	1	17.90	7	17.81	18.00	-6	14,607	-0.04%
2021/03/02	15	18.03	8.1	18.32	17.55	6.9	14,736	0.05%
2021/02/26	23	18.85	4	18.73	18.50	19	14,746	0.13%
2021/02/25	36	18.90	47	18.87	18.85	-11	14,728	-0.07%
2021/02/24	88.1	19.60	76.6	19.10	18.85	11.5	14,677	0.08%
2021/02/23	4	19.11	24	19.20	19.90	-20	14,474	-0.14%
2021/02/22	62	17.33	30	17.30	18.10	32	14,484	0.22%
2021/02/19	21	16.92	31	17.02	16.90	-10	14,406	-0.07%
2021/02/18	49	17.23	16	17.12	17.55	33	14,308	0.23%
2021/02/17	8	15.94	5	16.11	16.40	3	14,147	0.02%
2021/02/05	4	15.03	0.1	15.05	14.95	3.9	14,064	0.03%
2021/02/04	17	15.25	14	15.26	15.05	3	14,051	0.02%
2021/02/03	1	15.60	6	15.38	15.10	-5	14,040	-0.04%
2021/02/02	4	15.34	7	15.30	15.65	-3	14,019	-0.02%
2021/02/01	4	15.63	17	15.55	15.50	-13	13,963	-0.09%
2021/01/29	12.1	15.60	3	15.48	15.10	9.1	13,862	0.07%
2021/01/28	6	16.14	7	16.16	16.10	-1	13,812	-0.01%
2021/01/27	10.2	16.27	16	16.27	16.15	-5.9	13,767	-0.04%
2021/01/26	27	16.74	15	16.72	16.55	12	13,723	0.09%
2021/01/25	27	17.64	24	17.43	17.45	3	13,650	0.02%
2021/01/22	15	17.40	18	17.25	17.80	-3	13,529	-0.02%
2021/01/21	34	16.91	36	16.93	16.70	-2	13,428	-0.01%
2021/01/20	20	16.95	18	16.87	16.80	2	13,384	0.01%
2021/01/19	24	18.16	87	17.90	17.65	-63	13,290	-0.47%
2021/01/18	25.6	18.24	39	18.20	18.25	-13.4	13,211	-0.10%
2021/01/15	51	18.99	38	19.13	18.50	13	13,072	0.10%
2021/01/14	84.1	21.04	28	21.34	20.20	56.1	12,902	0.43%
2021/01/13	9	20.26	2	20.25	20.90	7	12,712	0.06%
2021/01/12	16	20.41	4	20.30	20.15	12	12,667	0.09%
2021/01/11	25	21.28	5	21.32	21.90	20	12,580	0.16%
2021/01/08	13	20.64	22	20.67	20.60	-9	12,527	-0.07%
2021/01/07	8.7	22.11	11	21.57	21.55	-2.3	12,478	-0.02%
2021/01/06	15	22.13	6	23.05	22.20	9	12,437	0.07%
2021/01/05	7	23.50	30	23.27	23.30	-23	12,388	-0.19%
2021/01/04	8	22.74	13	22.34	23.45	-5	12,303	-0.04%
2020/12/31	7.2	21.59	1	21.20	21.40	6.2	12,159	0.05%
2020/12/30	39.1	22.01	27.3	22.20	21.55	11.8	12,086	0.10%
2020/12/29	101.3	23.60	214	23.84	23.00	-112.7	11,917	-0.95%	大買/大賣/鉅額交易
2020/12/28	182.1	23.30	129	23.39	22.25	53.1	10,983	0.48%	大買/大賣/
2020/12/25	291.3	23.07	194	23.13	23.35	97.3	10,255	0.95%	大買/大賣/
2020/12/24	83	20.78	80.2	20.97	22.00	2.8	9,080	0.03%
2020/12/23	79.8	18.91	125.2	19.37	20.00	-45.5	8,366	-0.54%	大賣/
2020/12/22	241.2	19.48	265.1	19.35	18.20	-23.8	7,760	-0.31%	大買/大賣/
2020/12/21	3	17.55	32.1	17.92	18.05	-29.1	6,769	-0.43%
2020/12/18	23	15.81	72	16.01	16.45	-49	6,609	-0.74%
2020/12/17	48	15.43	52	15.72	15.80	-4	6,502	-0.06%
2020/12/16	97	16.26	34	16.23	16.10	63	6,342	0.99%
2020/12/15	262	16.58	104	16.72	16.00	158	5,992	2.64%	大買/大賣/鉅額交易
2020/12/14	41	15.57	96.1	15.57	15.95	-55.1	5,129	-1.07%
2020/12/11	97.1	14.98	139	14.92	14.50	-41.9	4,714	-0.89%	大賣/
2020/12/10	3	14.20	20	14.11	14.20	-17	4,190	-0.41%
2020/12/09	33	13.35	12	13.20	12.95	21	4,074	0.52%
2020/12/08	21	13.24	10	13.25	13.15	11	4,063	0.27%
2020/12/07	3	13.22	10	12.90	12.95	-7	4,060	-0.17%
2020/12/04	13	13.32	7	13.24	13.40	6	4,042	0.15%
2020/12/03	15	13.67	12	13.56	13.45	3	4,044	0.07%
2020/12/02	41	13.44	7	13.54	13.40	34	4,033	0.84%
2020/12/01	127	14.80	49	14.77	14.10	78	3,945	1.98%	大買/
2020/11/30	39.1	14.19	73	14.42	14.55	-33.9	3,520	-0.96%
2020/11/27	12	13.03	35	12.91	13.25	-23	3,154	-0.73%
2020/11/26	28	11.89	11	11.80	12.05	17	2,891	0.59%
2020/11/25	2	11.70	6	11.73	11.55	-4	2,747	-0.15%
2020/11/24	5	11.50	1	11.50	11.45	4	2,682	0.15%
2020/11/23	2	11.28	28	11.17	11.40	-26	2,631	-0.99%
2020/11/20	70	11.69	44	11.98	10.85	26	2,573	1.01%
2020/11/19	8	11.03	23.1	10.90	11.25	-15	2,282	-0.66%
2020/11/18	12	10.31	17	10.28	10.25	-5	2,122	-0.24%
2020/11/13	0	0.00	4	9.79	9.85	-4	2,114	-0.19%
2020/11/12	0	0.00	2	9.66	9.64	-2	2,159	-0.09%
2020/11/10	0	0.00	2	9.90	9.75	-2	2,229	-0.09%
2020/11/05	4	10.05	6	10.10	9.96	-2	2,217	-0.09%
2020/11/04	2	9.81	2	9.88	9.80	0	2,206	0.00%
2020/11/03	0	0.00	2	9.76	9.74	-2	2,198	-0.09%
2020/10/29	4	9.71	4	9.76	9.77	0	2,183	0.00%
2020/10/28	4	9.91	5	9.99	9.89	-1	2,176	-0.05%
2020/10/27	2	9.70	17	9.76	9.78	-15	2,151	-0.70%
2020/10/26	1	9.57	5	9.60	9.61	-4	2,138	-0.19%
2020/10/23	0	0.00	5	9.49	9.50	-5	2,132	-0.23%
2020/10/22	10	9.48	0	0.00	9.44	10	2,130	0.47%
2020/10/21	1	9.66	5	9.65	9.68	-4	2,122	-0.19%
2020/10/20	13.1	9.54	5	9.60	9.53	8.1	2,117	0.38%
2020/10/16	17	9.79	2	9.94	9.72	15	2,099	0.71%
2020/10/14	4	10.00	23	9.97	10.05	-19	2,080	-0.91%
2020/10/13	18.1	9.74	3	9.85	9.77	15.1	2,068	0.73%
2020/10/12	22	10.40	2	10.60	10.20	20	2,038	0.98%
2020/10/08	8	10.28	20	10.25	10.30	-12	2,008	-0.60%
2020/10/07	4	10.00	0	0.00	10.00	4	1,992	0.20%
2020/10/06	4	10.00	4	10.10	10.00	0	1,985	0.00%
2020/09/30	4	9.71	20	9.82	9.90	-16	1,983	-0.81%
2020/09/29	30	9.66	41	9.63	9.60	-11	1,973	-0.56%
2020/09/28	6	9.97	7	10.11	9.96	-1	1,959	-0.05%
2020/09/25	20	10.04	16	10.10	9.90	4	1,956	0.20%
2020/09/24	8	10.25	10	10.15	10.05	-2	1,884	-0.11%
2020/09/23	4	10.63	1	10.70	10.65	3	1,838	0.16%
2020/09/22	17	10.90	24	10.75	10.75	-7	1,809	-0.39%
2020/09/21	4	10.75	9	10.77	10.55	-5	1,650	-0.30%
2020/09/17	2	10.50	0	0.00	10.45	2	1,566	0.13%
2020/09/16	11	10.56	14	10.51	10.50	-3	1,537	-0.20%
2020/09/15	12	10.47	14	10.54	10.65	-2	1,445	-0.14%
2020/09/14	28	10.48	30	10.62	10.30	-2	1,391	-0.14%
2020/09/11	11	10.37	11	10.44	10.10	0	1,313	0.00%
2020/09/10	37	10.42	12	10.43	10.30	25	1,274	1.96%
2020/09/09	32	10.34	18	10.41	10.55	14	1,240	1.13%
2020/09/08	34	10.33	17	10.30	10.15	17	1,189	1.43%
2020/09/07	56	10.81	70	10.81	10.75	-14	1,138	-1.23%
2020/09/04	38.1	10.14	47.3	10.18	10.25	-9.2	1,054	-0.88%
2020/09/03	31	10.05	37	9.90	9.95	-6	1,001	-0.60%
2020/09/02	12	9.45	6	9.49	9.50	6	911	0.66%
2020/09/01	49	9.37	53	9.20	9.34	-4	841	-0.48%
2020/08/31	21	8.78	33	8.86	8.79	-12	805	-1.49%
2020/08/28	0	0.00	2	8.46	8.39	-2	758	-0.26%
2020/08/27	8	8.56	14	8.62	8.54	-6	752	-0.80%
2020/08/26	7	8.37	0	0.00	8.42	7	724	0.97%
2020/08/24	0	0.00	1	8.17	8.18	-1	684	-0.15%
2020/08/21	4	8.18	4	8.25	8.20	0	685	0.00%
2020/08/20	6	8.24	0	0.00	7.98	6	682	0.88%
2020/08/19	32	8.48	4	8.52	8.46	28	682	4.10%
2020/08/18	51	8.65	12	8.76	8.45	39	676	5.77%
2020/08/17	21	8.37	22	8.39	8.54	-1	642	-0.16%
2020/08/14	18	7.76	19	7.86	7.77	-1	591	-0.17%
2020/08/13	3	7.24	0	0.00	7.32	3	567	0.53%
2020/08/11	2	7.40	0	0.00	7.40	2	676	0.30%
2020/08/10	0	0.00	7	7.43	7.45	-7	708	-0.99%
2020/08/07	0	0.00	1	7.35	7.20	-1	701	-0.14%
2020/08/03	2	7.04	0	0.00	7.01	2	694	0.29%
2020/07/30	0	0.00	1	7.09	7.10	-1	692	-0.14%
2020/07/17	8	7.25	0	0.00	7.02	8	692	1.16%
2020/07/13	5	7.26	0	0.00	7.23	5	678	0.74%
2020/07/10	14	7.43	0	0.00	7.35	14	672	2.08%
2020/07/09	12	7.49	4	7.60	7.48	8	667	1.20%
2020/07/08	4	7.44	1	7.53	7.48	3	655	0.46%
2020/07/07	3	7.64	0	0.00	7.44	3	653	0.46%
2020/07/06	0	0.00	4	7.50	7.65	-4	640	-0.62%
2020/06/15	0	0.00	2	7.25	7.30	-2	614	-0.33%
2020/06/12	2	7.25	40	7.25	7.25	-38	611	-6.22%
2020/06/11	2	7.10	0	0.00	7.05	2	593	0.34%
2020/06/10	20	7.26	15	7.30	7.35	5	568	0.88%
2020/06/09	0	0.00	4	7.30	7.41	-4	535	-0.75%
2020/06/05	0	0.00	28	6.89	6.99	-28	501	-5.58%
2020/06/04	0	0.00	6	6.74	6.71	-6	453	-1.32%
2020/06/02	3	6.69	0	0.00	6.68	3	446	0.67%
2020/05/27	1	6.97	8	7.00	6.93	-7	415	-1.69%
2020/05/26	0	0.00	5	7.10	7.00	-5	396	-1.26%
2020/05/25	25	7.00	26	7.05	6.96	-1	375	-0.27%
2020/05/20	3	6.76	2	6.76	6.74	1	331	0.30%
2020/05/19	14	6.84	0	0.00	6.89	14	325	4.30%
2020/05/18	36	6.90	22	7.02	7.10	14	290	4.81%
2020/05/15	5	6.11	11	6.20	6.50	-6	217	-2.76%
2020/04/22	0	0.00	2	5.34	5.27	-2	173	-1.15%
2020/04/16	0.2	5.71	0	0.00	5.58	0.2	173	0.09%
2020/04/08	0	0.00	2	5.30	5.27	-2	171	-1.16%
2020/04/01	4	5.10	4	5.17	5.15	0	169	0.00%
2020/03/20	4	4.73	4	4.85	4.80	0	187	0.00%
2020/03/11	0	0.00	7	6.50	6.48	-7	161	-4.33%
2020/02/19	5	6.90	5	7.00	6.95	0	161	0.00%
2020/02/07	2	6.88	0	0.00	6.98	2	169	1.18%
2020/01/09	2	7.10	0	0.00	7.04	2	188	1.06%
2019/12/26	0	0.00	2	7.37	7.34	-2	185	-1.08%
2019/12/23	2	7.28	0	0.00	7.21	2	174	1.15%
2019/12/17	1	7.23	0	0.00	7.22	1	166	0.60%
2019/12/13	0	0.00	0.1	7.20	7.14	-0.1	167	-0.03%
2019/11/13	1	7.17	0	0.00	7.17	1	202	0.49%
2019/11/07	1	7.38	0	0.00	7.37	1	203	0.49%
2019/11/06	0	0.00	5	7.35	7.37	-5	202	-2.47%
2019/10/22	5	7.62	5	7.70	7.58	0	194	0.00%
2019/10/03	0	0.00	20	7.24	7.37	-20	180	-11.07%
2019/10/01	0	0.00	10	7.33	7.30	-10	181	-5.51%
2019/09/18	0	0.00	10	7.41	7.56	-10	194	-5.13%
2019/09/17	5	7.39	0	0.00	7.45	5	198	2.52%
2019/09/16	12	7.50	0	0.00	7.49	12	201	5.96%
2019/09/12	3	7.55	0	0.00	7.50	3	203	1.47%
2019/09/11	6	7.52	0	0.00	7.55	6	204	2.94%
2019/09/10	6	7.49	0	0.00	7.47	6	197	3.04%
2019/09/09	10	7.37	0	0.00	7.51	10	191	5.22%
2019/03/29	0	0.00	10	7.84	7.97	-10	150	-6.63%
2019/03/22	0.3	8.00	0	0.00	8.05	0.3	142	0.21%
2019/03/20	0	0.00	5	8.11	8.14	-5	142	-3.52%
2019/03/18	2	8.21	1	8.20	8.20	1	140	0.71%
2019/03/15	1	8.24	0	0.00	8.26	1	141	0.71%
2019/03/11	2	8.27	0	0.00	8.26	2	160	1.24%
2019/03/05	0	0.00	1	8.24	8.25	-1	167	-0.60%
2019/03/04	6	8.22	0	0.00	8.22	6	167	3.58%
2019/01/24	0	0.00	1	8.10	8.15	-1	201	-0.50%
2019/01/22	4	8.08	0	0.00	8.02	4	208	1.92%
2019/01/21	0	0.00	4	8.18	8.16	-4	211	-1.89%
2018/10/30	0	0.00	1	7.92	8.02	-1	624	-0.16%
2018/10/29	0	0.00	0.1	8.00	8.00	-0.1	623	-0.02%
2018/10/19	1	8.86	0	0.00	8.86	1	660	0.15%
2018/10/05	3	9.80	1	9.91	9.82	2	654	0.31%
2018/10/04	0	0.00	1	10.10	10.10	-1	648	-0.15%
2018/10/02	0	0.00	1	10.60	10.35	-1	646	-0.15%
2018/09/27	1	10.75	0	0.00	10.70	1	665	0.15%
2018/09/26	0	0.00	2	11.03	10.75	-2	667	-0.30%
2018/09/25	1	10.30	0.2	10.30	10.30	0.8	611	0.13%
2018/09/19	0	0.00	2	9.94	10.10	-2	605	-0.33%
2018/09/17	1	9.92	1	9.90	9.88	0	620	0.00%
2018/09/13	1	9.98	2	9.94	9.90	-1	634	-0.16%
2018/09/12	2	9.57	0	0.00	9.66	2	635	0.31%
2018/09/11	1	9.55	0	0.00	9.54	1	644	0.16%
2018/09/10	0	0.00	2	9.91	9.58	-2	643	-0.31%
2018/08/31	2	10.53	0	0.00	10.45	2	861	0.23%
2018/08/30	1	10.75	0	0.00	10.65	1	865	0.12%
2018/08/29	2	10.90	0	0.00	10.80	2	869	0.23%
2018/08/17	1	10.10	0	0.00	10.00	1	902	0.11%
2018/08/14	1	10.55	0	0.00	10.65	1	922	0.11%
2018/08/13	1	10.55	0	0.00	10.55	1	942	0.11%
2018/07/26	0	0.00	3	10.90	11.00	-3	1,366	-0.22%
2018/07/23	2	10.30	0	0.00	10.25	2	1,697	0.12%
2018/07/18	0.2	10.80	0	0.00	10.60	0.2	2,455	0.01%
2018/07/13	0	0.00	1	10.40	10.55	-1	2,589	-0.04%
2018/07/10	2	10.65	2	10.50	10.50	0	2,679	0.00%
2018/07/05	1	10.40	0	0.00	10.20	1	2,980	0.03%
2018/07/04	0	0.00	10	10.70	10.60	-10	3,064	-0.33%
2018/07/03	1	10.95	0	0.00	10.95	1	3,130	0.03%
2018/07/02	0	0.00	22	11.40	11.30	-22	3,185	-0.69%
2018/06/27	0.1	11.50	0	0.00	11.40	0.1	3,655	0.00%
2018/06/26	0	0.00	21	11.30	11.40	-21	3,720	-0.56%
2018/06/25	0	0.00	20	11.70	11.60	-20	3,721	-0.54%
2018/06/22	1	11.80	1	11.85	11.75	0	3,734	0.00%
2018/06/20	0	0.00	36	11.83	11.85	-36	3,777	-0.95%
2018/06/19	1	12.15	0	0.00	12.05	1	3,825	0.03%
2018/06/15	0	0.00	1	12.30	12.15	-1	3,859	-0.03%
2018/06/14	1	12.65	1	12.60	12.35	0	3,927	0.00%
2018/06/13	2	12.58	4	12.55	12.35	-2	3,943	-0.05%
2018/06/12	11	12.68	8	12.56	12.35	3	3,966	0.08%
2018/06/11	31	12.95	0	0.00	12.80	31	3,961	0.78%
2018/06/08	27	12.39	2.4	12.30	12.45	24.6	3,906	0.63%
2018/06/07	0	0.00	9	11.89	12.00	-9	3,956	-0.23%
2018/06/04	2	12.00	0	0.00	11.90	2	4,233	0.05%
2018/05/28	0	0.00	1	11.85	11.80	-1	5,784	-0.02%
2018/05/25	0.2	12.00	2	11.90	11.90	-1.8	5,939	-0.03%
2018/05/24	3	12.17	0	0.00	12.10	3	6,400	0.05%
2018/05/23	0	0.00	2	12.15	12.15	-2	6,534	-0.03%
2018/05/22	0.2	12.15	0	0.00	12.00	0.2	6,672	0.00%
2018/05/21	2	11.85	20	11.90	11.95	-18	6,720	-0.27%
2018/05/18	1.2	12.06	1	12.15	12.00	0.2	6,766	0.00%
2018/05/17	3.2	12.25	2	12.20	12.15	1.2	6,883	0.02%
2018/05/16	2	11.90	18	11.77	11.75	-16	6,946	-0.23%
2018/05/15	3	12.40	0	0.00	12.05	3	6,995	0.04%
2018/05/14	0	0.00	13	12.13	12.15	-13	7,147	-0.18%
2018/05/11	8	12.69	5	12.75	12.60	3	7,301	0.04%
2018/05/09	1	12.80	1	12.70	12.75	0	7,399	0.00%
2018/05/08	0	0.00	10	12.80	12.80	-10	7,632	-0.13%
2018/05/07	0	0.00	3	13.37	13.30	-3	7,644	-0.04%
2018/05/04	6	13.23	4	13.20	13.05	2	7,676	0.03%
2018/05/03	2.4	13.71	0	0.00	13.55	2.4	7,919	0.03%
2018/05/02	1	13.70	2	14.00	14.10	-1	8,086	-0.01%
2018/04/30	1.2	13.63	5	13.69	13.70	-3.8	8,035	-0.05%
2018/04/27	28	13.87	3	13.90	13.85	25	7,987	0.31%
2018/04/26	96	14.28	49	14.12	13.65	47	7,858	0.60%
2018/04/25	16	14.27	41	13.95	14.30	-25	7,814	-0.32%
2018/04/24	6	13.68	11	13.80	13.35	-5	7,557	-0.07%
2018/04/23	1	13.40	1	13.70	13.15	0	7,461	0.00%
2018/04/20	20	13.50	0	0.00	13.50	20	7,480	0.27%
2018/04/19	1	13.15	3	13.35	13.15	-2	7,561	-0.03%
2018/04/18	1	13.00	0	0.00	12.85	1	7,714	0.01%
2018/04/17	2	12.78	0	0.00	12.65	2	7,793	0.03%
2018/04/16	0	0.00	4	12.83	12.80	-4	7,765	-0.05%
2018/04/13	4	13.23	20	13.10	13.05	-16	7,750	-0.21%
2018/04/12	4	13.51	0	0.00	13.35	4	7,730	0.05%
2018/04/11	59	13.68	60	13.62	13.65	-1	7,693	-0.01%
2018/04/10	16	13.09	18	13.12	12.80	-2	7,487	-0.03%
2018/04/09	1	13.10	1	12.80	13.00	0	7,448	0.00%
2018/04/03	0	0.00	11	13.10	13.10	-11	7,391	-0.15%
2018/04/02	50	13.41	17	13.81	13.45	33	7,332	0.45%
2018/03/31	4	12.95	8	12.96	12.60	-4	7,041	-0.06%
2018/03/30	4	12.38	0	0.00	12.50	4	6,960	0.06%
2018/03/29	0	0.00	3	12.25	12.05	-3	6,904	-0.04%
2018/03/27	1	11.95	6	12.08	11.90	-5	6,827	-0.07%
2018/03/26	2	11.75	3	11.67	11.80	-1	6,808	-0.01%
2018/03/23	6	11.42	3	11.45	11.40	3	6,780	0.04%
2018/03/22	7	12.06	11	12.02	11.90	-4	6,747	-0.06%
2018/03/21	1	12.80	6	12.45	12.45	-5	6,687	-0.07%
2018/03/19	0	0.00	15	12.63	12.50	-15	6,562	-0.23%
2018/03/16	2	12.78	0	0.00	12.80	2	6,516	0.03%
2018/03/14	1	13.40	22	13.42	13.35	-21	6,445	-0.33%
2018/03/13	38	13.52	6	13.57	13.30	32	6,400	0.50%
2018/03/12	9	13.36	39	13.63	13.70	-30	6,297	-0.48%
2018/03/09	0	0.00	6	12.97	12.75	-6	6,111	-0.10%
2018/03/08	1	13.00	2	12.90	12.95	-1	6,066	-0.02%
2018/03/07	48	13.16	25	13.24	13.00	23	5,993	0.38%
2018/03/06	34	13.63	20	13.83	13.60	14	5,837	0.24%
2018/03/05	43	14.04	5	14.27	13.55	38	5,705	0.67%
2018/03/02	116	15.30	20	15.55	14.55	96	5,437	1.77%	大買/
2018/03/01	8	14.69	48	14.92	15.50	-40	4,775	-0.84%
2018/02/27	12	13.93	12	14.04	14.10	0	4,383	0.00%
2018/02/26	139	14.36	134	14.50	14.20	5	4,205	0.12%	大買/大賣/
2018/02/23	0	0.00	13.6	13.80	13.80	-13.6	3,728	-0.36%
2018/02/22	0	0.00	3	12.55	12.55	-3	3,587	-0.08%
2018/02/21	1	11.45	2	11.45	11.45	-1	3,430	-0.03%
2018/02/12	3	11.63	40	11.35	11.40	-37	3,362	-1.10%
2018/02/09	38	11.49	7	11.50	11.55	31	3,286	0.94%
2018/02/08	13	11.40	5	11.42	11.30	8	3,151	0.25%
2018/02/07	0	0.00	1	11.45	11.20	-1	3,053	-0.03%
2018/02/06	7	11.26	42	11.15	10.80	-35	2,965	-1.18%
2018/02/05	42	12.16	2	12.15	11.75	40	2,767	1.45%
2018/02/02	35	11.50	0	0.00	11.35	35	2,566	1.36%
2018/02/01	2	11.60	0	0.00	11.40	2	2,522	0.08%
2018/01/31	6	11.43	9	11.72	11.65	-3	2,427	-0.12%
2018/01/30	7	11.40	5.2	10.95	10.90	1.8	2,163	0.08%
2018/01/29	11	12.00	2	11.85	11.85	9	2,090	0.43%
2018/01/26	5	12.04	13	12.15	12.25	-8	2,002	-0.40%
2018/01/25	1	11.95	3	11.90	11.95	-2	1,700	-0.12%
2018/01/23	3	11.15	0	0.00	11.05	3	1,413	0.21%
2018/01/22	0	0.00	5	10.99	11.40	-5	1,389	-0.36%
2018/01/19	1	12.05	2	11.83	11.65	-1	1,318	-0.08%
2018/01/18	10	11.58	1	11.90	11.30	9	1,118	0.80%
2018/01/17	5	11.90	11	11.89	11.70	-6	1,062	-0.56%
2018/01/16	8	11.12	0	0.00	11.40	8	941	0.85%
2018/01/15	1	10.85	0	0.00	11.40	1	879	0.11%
2018/01/12	15	10.99	0	0.00	11.05	15	738	2.03%
2018/01/11	0	0.00	0.4	10.05	10.05	-0.4	522	-0.08%
2018/01/08	0	0.00	10	9.14	9.07	-10	389	-2.57%
2018/01/04	10	9.29	10	9.26	9.20	0	359	0.00%
2018/01/03	0	0.00	5	8.86	9.00	-5	338	-1.48%