海光 (2038)-凱基-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
17.20
漲跌
▲0.05
漲幅
+0.29%
成交量
327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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/11/20	0	0.00	3	17.20	17.15	-3	1,385	-0.22%
2024/11/15	0	0.00	15	17.45	17.30	-15	1,389	-1.08%
2024/11/14	1	17.75	0	0.00	17.10	1	1,383	0.07%
2024/11/12	1	18.05	0	0.00	18.05	1	1,372	0.07%
2024/11/11	0	0.00	2	18.35	18.55	-2	1,364	-0.15%
2024/11/08	12	18.79	20	18.85	18.50	-8	1,360	-0.59%
2024/11/07	69	20.25	6	19.48	18.70	63	1,339	4.70%
2024/11/06	0	0.00	1	18.45	18.80	-1	1,119	-0.09%
2024/10/22	0	0.00	8	18.80	18.95	-8	1,117	-0.72%
2024/10/16	7	19.35	4	19.33	18.90	3	1,113	0.27%
2024/10/15	1	18.80	0	0.00	18.95	1	1,084	0.09%
2024/10/08	2	20.48	1	20.35	19.20	1	1,017	0.10%
2024/10/04	7	20.23	5	20.18	20.00	2	911	0.22%
2024/10/01	0	0.00	1	19.40	19.20	-1	810	-0.12%
2024/09/30	5	19.63	0	0.00	19.40	5	775	0.64%
2024/09/27	3	18.83	3.1	19.06	19.25	0	493	-0.01%
2024/09/18	0	0.00	1	17.30	17.30	-1	443	-0.23%
2024/09/16	0	0.00	1	16.95	16.80	-1	419	-0.24%
2024/09/13	0	0.00	1	16.50	16.50	-1	423	-0.24%
2024/09/11	3	15.98	1	16.00	15.95	2	436	0.46%
2024/08/09	0	0.00	1	17.80	17.80	-1	845	-0.12%
2024/08/06	0	0.00	1	17.00	16.90	-1	864	-0.12%
2024/08/05	1	17.35	0	0.00	17.25	1	862	0.12%
2024/08/02	1	19.20	0	0.00	19.15	1	843	0.12%
2024/08/01	0	0.00	1	19.70	19.70	-1	855	-0.12%
2024/07/29	1	19.25	0	0.00	19.15	1	877	0.11%
2024/07/22	4	19.25	0	0.00	19.15	4	904	0.44%
2024/07/18	5	20.10	2.1	20.01	20.00	2.9	910	0.32%
2024/07/17	0	0.00	2	19.70	19.80	-2	912	-0.22%
2024/07/12	0	0.00	1	19.55	19.50	-1	1,217	-0.08%
2024/07/05	1	19.80	0	0.00	19.80	1	1,312	0.08%
2024/07/04	1	19.85	0	0.00	19.90	1	1,437	0.07%
2024/06/24	1	20.05	0	0.00	19.90	1	1,735	0.06%
2024/06/20	0	0.00	1	20.45	20.55	-1	1,722	-0.06%
2024/06/18	3	20.25	0	0.00	20.25	3	1,711	0.18%
2024/06/07	1	21.10	6	21.04	21.00	-5	1,719	-0.29%
2024/06/05	0	0.00	10.5	20.47	20.25	-10.5	1,704	-0.62%
2024/05/23	5	20.50	0	0.00	20.50	5	1,686	0.30%
2024/05/22	1	21.60	0	0.00	21.55	1	1,664	0.06%
2024/05/21	0	0.00	2	22.50	22.35	-2	1,630	-0.12%
2024/05/20	4	22.55	40	22.39	22.05	-36	1,554	-2.32%
2024/05/17	0	0.00	1	21.10	20.90	-1	1,427	-0.07%
2024/05/14	0	0.00	5	20.50	20.40	-5	1,419	-0.35%
2024/05/13	5	19.95	5	20.40	20.00	0	1,414	0.00%
2024/05/07	5	19.90	0	0.00	20.05	5	1,402	0.36%
2024/04/26	3	20.55	0	0.00	20.55	3	1,356	0.22%
2024/04/23	5	20.80	5	20.45	20.65	0	1,353	0.00%
2024/04/22	0	0.00	2	20.60	20.50	-2	1,339	-0.15%
2024/04/19	3	22.43	2	21.50	21.95	1	1,264	0.08%
2024/04/17	0	0.00	5	20.10	19.95	-5	1,042	-0.48%
2024/04/16	5	19.65	0	0.00	19.80	5	1,043	0.48%
2024/04/15	2	20.70	0	0.00	20.10	2	1,046	0.19%
2024/04/12	3	20.20	0	0.00	20.05	3	1,029	0.29%
2024/04/11	6	20.65	1	20.70	20.50	5	1,051	0.48%
2024/04/10	26	21.47	6.2	21.20	21.15	19.8	1,115	1.78%
2024/04/09	2.1	21.62	10	21.38	21.70	-7.9	1,007	-0.78%
2024/04/08	1	19.90	0	0.00	19.75	1	863	0.12%
2024/03/22	0	0.00	1.1	18.14	18.40	-1.1	2,108	-0.05%
2024/03/20	0.5	18.15	0	0.00	18.05	0.5	2,326	0.02%
2024/03/19	1	18.35	0	0.00	18.25	1	2,323	0.04%
2024/03/18	0	0.00	1	18.50	18.35	-1	2,321	-0.04%
2024/03/14	0	0.00	10	19.54	19.05	-10	2,307	-0.43%
2024/03/12	3	19.30	0	0.00	19.30	3	2,270	0.13%
2024/03/11	1	19.20	0	0.00	19.20	1	2,267	0.04%
2024/03/08	5	19.10	1	19.25	19.30	4	2,265	0.18%
2024/03/07	2	19.53	0	0.00	19.25	2	2,263	0.09%
2024/03/05	1	19.45	0	0.00	19.50	1	2,252	0.04%
2024/03/04	2	19.60	0	0.00	19.45	2	2,250	0.09%
2024/03/01	5	19.70	0	0.00	19.75	5	2,244	0.22%
2024/02/22	1	20.65	0	0.00	20.55	1	2,213	0.05%
2024/02/20	1	20.85	0	0.00	20.80	1	2,201	0.05%
2024/02/15	0	0.00	1	19.65	19.60	-1	2,165	-0.05%
2024/01/31	1	20.10	0	0.00	20.20	1	2,141	0.05%
2024/01/17	0	0.00	1	20.55	20.15	-1	2,091	-0.05%
2024/01/16	1	20.15	0	0.00	20.05	1	2,076	0.05%
2024/01/15	0.1	20.65	0	0.00	20.55	0.1	2,060	0.00%
2024/01/04	0	0.00	4	21.85	22.50	-4	1,943	-0.21%
2024/01/03	2	21.18	0	0.00	21.10	2	1,846	0.11%
2024/01/02	1	21.65	0	0.00	21.60	1	1,826	0.05%
2023/12/28	2	22.25	50	22.30	22.00	-48	1,769	-2.71%
2023/12/26	3	22.47	3.4	22.64	23.40	-0.4	1,656	-0.02%
2023/12/25	58.1	23.28	9	23.32	23.05	49.1	1,558	3.15%
2023/12/22	0	0.00	2	21.50	21.90	-2	1,254	-0.16%
2023/12/21	3	22.38	2.8	22.09	22.50	0.3	1,169	0.02%
2023/12/20	3	21.73	0	0.00	21.90	3	979	0.31%
2023/12/19	7	20.92	15	21.47	21.70	-8	770	-1.04%
2023/12/18	0	0.00	8.2	21.37	21.65	-8.2	390	-2.09%
2023/12/15	1	19.70	0.3	19.70	19.70	0.7	243	0.29%
2023/12/07	0	0.00	2	18.20	18.10	-2	178	-1.12%
2023/12/06	2	18.40	0	0.00	18.35	2	178	1.12%
2023/12/04	2	18.40	0	0.00	18.45	2	176	1.13%
2023/11/30	0	0.00	0.3	18.15	18.15	-0.3	172	-0.14%
2023/11/29	0	0.00	1	18.20	18.20	-1	174	-0.57%
2023/11/28	0	0.00	5	18.20	18.15	-5	173	-2.89%
2023/11/20	0	0.00	1	18.05	18.00	-1	181	-0.55%
2023/11/16	0	0.00	3	17.85	17.85	-3	183	-1.64%
2023/11/15	0	0.00	2.2	17.39	17.30	-2.2	179	-1.22%
2023/11/06	0	0.00	2	17.38	17.55	-2	201	-0.99%
2023/10/17	3	17.22	0	0.00	17.10	3	301	1.00%
2023/10/06	3	17.35	1	17.55	17.25	2	318	0.63%
2023/10/04	1	17.15	0	0.00	17.15	1	325	0.31%
2023/09/26	0	0.00	2	17.90	17.85	-2	366	-0.55%
2023/09/21	0	0.00	1	18.25	18.25	-1	371	-0.27%
2023/09/18	3	18.70	2	18.80	18.50	1	382	0.26%
2023/09/15	0	0.00	2	18.30	18.40	-2	382	-0.52%
2023/09/14	0	0.00	2	18.05	18.05	-2	379	-0.53%
2023/09/05	0	0.00	1	18.30	18.15	-1	404	-0.25%
2023/09/01	0	0.00	2	17.85	17.95	-2	405	-0.49%
2023/08/29	2	17.53	0	0.00	17.50	2	430	0.46%
2023/08/21	2	18.65	0	0.00	18.70	2	422	0.47%
2023/08/18	0	0.00	2	19.45	19.00	-2	420	-0.48%
2023/08/14	4	18.90	0	0.00	18.90	4	415	0.96%
2023/08/11	0	0.00	1	19.20	19.20	-1	417	-0.24%
2023/08/02	0	0.00	10	20.76	20.25	-10	423	-2.36%
2023/08/01	0	0.00	1	19.90	19.90	-1	387	-0.26%
2023/07/28	0	0.00	1	20.15	20.00	-1	381	-0.26%
2023/07/27	0	0.00	6	19.98	20.05	-6	377	-1.59%
2023/07/26	1	20.15	3	19.80	19.45	-2	366	-0.55%
2023/07/25	0	0.00	3	19.15	19.00	-3	356	-0.84%
2023/07/21	1	18.90	0	0.00	18.90	1	354	0.28%
2023/07/19	0	0.00	1	18.80	18.75	-1	360	-0.28%
2023/07/18	3	18.85	0	0.00	18.85	3	367	0.82%
2023/07/14	5	19.05	0	0.00	19.10	5	371	1.35%
2023/07/12	1	18.85	0	0.00	18.80	1	370	0.27%
2023/07/10	3	19.30	0	0.00	19.15	3	375	0.80%
2023/07/07	3	19.65	0	0.00	19.65	3	372	0.80%
2023/06/29	1	20.60	1	20.40	20.40	0	356	0.00%
2023/06/26	0	0.00	3	20.70	20.55	-3	367	-0.82%
2023/06/19	0	0.00	1	20.50	20.40	-1	371	-0.27%
2023/06/14	1	20.10	0	0.00	20.10	1	375	0.27%
2023/06/13	4	19.91	1	19.90	19.90	3	392	0.77%
2023/06/05	0	0.00	3	20.55	20.50	-3	465	-0.65%
2023/05/30	1	19.70	0	0.00	19.60	1	496	0.20%
2023/05/26	3	19.65	0	0.00	19.60	3	533	0.56%
2023/05/25	0	0.00	5	20.00	20.00	-5	547	-0.91%
2023/05/23	0	0.00	3	20.45	20.40	-3	566	-0.53%
2023/05/22	0	0.00	5	20.05	20.10	-5	570	-0.88%
2023/05/16	3	19.85	0	0.00	19.85	3	598	0.50%
2023/05/12	2	19.70	0	0.00	19.70	2	616	0.32%
2023/05/11	2	19.70	0	0.00	19.70	2	619	0.32%
2023/05/02	0	0.00	4	20.45	20.45	-4	836	-0.48%
2023/04/27	2	20.30	0	0.00	20.25	2	906	0.22%
2023/04/26	2	19.95	0	0.00	20.20	2	932	0.21%
2023/04/25	5	20.44	0	0.00	20.05	5	942	0.53%
2023/04/21	2	20.70	0	0.00	20.50	2	1,012	0.20%
2023/04/20	2	21.30	2	21.20	21.10	0	1,015	0.00%
2023/04/18	2	21.75	0	0.00	21.75	2	1,031	0.19%
2023/04/14	1	22.15	0	0.00	22.20	1	1,048	0.10%
2023/04/12	1	22.30	0	0.00	22.35	1	1,096	0.09%
2023/04/11	0	0.00	1	22.00	22.05	-1	1,109	-0.09%
2023/03/28	5	21.80	0	0.00	21.70	5	1,694	0.30%
2023/03/27	0	0.00	1	22.10	22.05	-1	1,722	-0.06%
2023/03/24	1	21.90	0	0.00	21.90	1	1,790	0.06%
2023/03/21	4	22.20	0	0.00	22.15	4	2,187	0.18%
2023/03/17	5	22.00	0	0.00	22.30	5	2,189	0.23%
2023/03/16	2	22.25	0	0.00	21.90	2	2,184	0.09%
2023/03/13	0	0.00	5	23.50	23.35	-5	2,178	-0.23%
2023/03/10	2	22.55	0	0.00	22.55	2	2,172	0.09%
2023/03/08	1	23.30	0	0.00	23.25	1	2,177	0.05%
2023/03/06	0	0.00	5	23.45	23.30	-5	2,166	-0.23%
2023/03/03	0	0.00	1	22.85	23.00	-1	2,171	-0.05%
2023/03/02	1	22.65	0	0.00	22.75	1	2,165	0.05%
2023/03/01	5	22.35	2	22.50	22.30	3	2,156	0.14%
2023/02/24	2	22.80	0	0.00	22.80	2	2,141	0.09%
2023/02/21	0	0.00	1	23.30	23.00	-1	2,113	-0.05%
2023/02/20	0	0.00	5	23.30	23.15	-5	2,135	-0.23%
2023/02/16	1	23.15	0	0.00	22.95	1	2,212	0.05%
2023/02/15	5	22.50	1	22.85	22.50	4	2,200	0.18%
2023/02/14	1	22.60	0	0.00	22.70	1	2,197	0.05%
2023/02/07	0	0.00	2	22.83	23.30	-2	2,176	-0.09%
2023/02/06	1	22.90	0	0.00	22.90	1	2,166	0.05%
2023/02/03	4	23.23	0	0.00	23.10	4	2,154	0.19%
2023/02/02	2	23.50	2	23.90	23.75	0	2,139	0.00%
2023/01/31	1	23.75	2	24.13	24.00	-1	2,059	-0.05%
2023/01/30	0	0.00	1	23.15	23.35	-1	1,977	-0.05%
2023/01/17	1	22.75	3	22.73	22.75	-2	1,931	-0.10%
2023/01/16	0	0.00	2	22.38	22.40	-2	1,912	-0.10%
2023/01/13	0	22.40	0	0.00	22.05	0	1,886	0.00%
2023/01/12	2	22.95	0	0.00	22.25	2	1,884	0.11%
2023/01/11	0	0.00	1	22.15	22.15	-1	1,827	-0.05%
2023/01/05	0	0.00	1	22.00	21.55	-1	1,807	-0.06%
2022/12/29	0	0.00	1	21.60	21.75	-1	1,738	-0.06%
2022/12/27	1	22.50	0	0.00	22.35	1	1,685	0.06%
2022/12/26	4	22.50	0	0.00	22.65	4	1,668	0.24%
2022/12/23	11	23.54	21	23.19	23.05	-10	1,634	-0.61%
2022/12/22	14	23.24	7	23.67	23.80	7	1,542	0.45%
2022/12/21	6	22.43	12	22.84	22.90	-6	1,279	-0.47%
2022/12/16	5	22.05	1	21.20	21.65	4	1,141	0.35%
2022/12/15	57	21.84	53	21.64	21.60	4	1,070	0.37%
2022/12/14	0	0.00	70	21.19	20.50	-70	915	-7.64%
2022/12/13	71	21.03	10	21.21	21.30	61	838	7.28%
2022/12/12	2	19.25	0	0.00	19.40	2	736	0.27%
2022/12/08	1	19.80	0	0.00	19.80	1	742	0.13%
2022/12/07	1	20.15	3	20.43	19.90	-2	741	-0.27%
2022/12/06	1	20.20	0	0.00	20.20	1	736	0.14%
2022/12/02	1	20.35	0	0.00	20.25	1	732	0.14%
2022/11/29	0	0.00	1	19.70	19.75	-1	750	-0.13%
2022/11/23	3	19.40	0	0.00	19.35	3	752	0.40%
2022/11/16	6	20.75	0	0.00	19.95	6	821	0.73%
2022/11/15	0	0.00	2	20.18	20.20	-2	806	-0.25%
2022/11/14	2	19.33	5	19.47	19.75	-3	794	-0.38%
2022/11/10	0	0.00	1	18.25	18.35	-1	943	-0.11%
2022/11/09	0	0.00	1	18.60	18.35	-1	961	-0.10%
2022/11/07	0	0.00	3	18.22	18.35	-3	1,240	-0.24%
2022/11/04	0	0.00	1	17.70	17.80	-1	1,236	-0.08%
2022/11/03	0	0.00	1	17.85	17.90	-1	1,248	-0.08%
2022/11/02	0	0.00	2	17.95	17.90	-2	1,262	-0.16%
2022/11/01	0	0.00	1	17.70	17.70	-1	1,270	-0.08%
2022/10/31	3	17.25	0	0.00	17.40	3	1,280	0.23%
2022/10/28	1	17.35	0	0.00	17.35	1	1,299	0.08%
2022/10/26	2	17.35	0	0.00	17.50	2	1,556	0.13%
2022/10/21	2	17.60	1	17.65	17.50	1	1,629	0.06%
2022/10/20	3	17.30	2	17.50	17.60	1	1,628	0.06%
2022/10/19	0	0.00	1	18.10	18.10	-1	1,622	-0.06%
2022/10/18	0	0.00	2	18.13	18.00	-2	1,618	-0.12%
2022/10/17	4	17.31	0	0.00	17.70	4	1,620	0.25%
2022/10/14	0	0.00	3	18.13	18.15	-3	1,616	-0.19%
2022/10/13	5	18.07	0	0.00	17.50	5	1,622	0.31%
2022/10/12	1	18.60	0	0.00	18.90	1	1,623	0.06%
2022/10/11	2	19.03	0	0.00	19.00	2	1,629	0.12%
2022/10/07	0	0.00	2	19.95	19.75	-2	1,627	-0.12%
2022/10/05	0	0.00	3	20.03	19.90	-3	1,638	-0.18%
2022/10/04	0	0.00	1	19.60	19.60	-1	1,642	-0.06%
2022/10/03	2	18.55	2	19.08	19.15	0	1,639	0.00%
2022/09/30	1	18.60	0	0.00	18.95	1	1,648	0.06%
2022/09/28	3	19.03	6	19.15	18.75	-3	1,661	-0.18%
2022/09/27	2	19.25	0	0.00	19.65	2	1,664	0.12%
2022/09/26	1	20.00	0	0.00	19.55	1	1,684	0.06%
2022/09/23	0	0.00	3	21.10	20.70	-3	1,690	-0.18%
2022/09/21	1	20.80	2	20.95	20.75	-1	1,698	-0.06%
2022/09/20	6	21.84	0	0.00	21.30	6	1,691	0.35%
2022/09/19	6	22.45	1	22.40	21.75	5	1,686	0.30%
2022/09/14	0	0.00	1	21.60	21.90	-1	1,665	-0.06%
2022/09/13	2	22.05	4	22.09	22.05	-2	1,702	-0.12%
2022/09/12	0	0.00	3	22.13	22.25	-3	1,722	-0.17%
2022/09/08	4	21.43	6	21.53	21.55	-2	1,718	-0.12%
2022/09/07	11	21.24	12	21.50	21.00	-1	1,718	-0.06%
2022/09/06	2	21.08	2	21.38	20.95	0	1,704	0.00%
2022/09/05	4	21.05	0	0.00	20.85	4	1,706	0.23%
2022/09/02	1	21.75	1	22.00	21.65	0	1,704	0.00%
2022/09/01	3	21.72	0	0.00	21.65	3	1,708	0.18%
2022/08/31	2	22.05	0	0.00	22.30	2	1,695	0.12%
2022/08/30	4	22.29	8	22.39	22.45	-4	1,692	-0.24%
2022/08/29	2	22.20	0	0.00	22.20	2	1,689	0.12%
2022/08/26	15	23.05	1	23.10	23.00	14	1,681	0.83%
2022/08/25	3	24.22	2	24.25	24.35	1	1,672	0.06%
2022/08/24	5	24.40	10	24.58	24.20	-5	1,655	-0.30%
2022/08/23	6	23.87	7	23.89	23.90	-1	1,633	-0.06%
2022/08/22	0	0.00	1	24.15	24.40	-1	1,614	-0.06%
2022/08/19	21	24.30	22	24.21	24.40	-1	1,601	-0.06%
2022/08/18	15	24.37	40	24.61	24.25	-25	1,576	-1.59%
2022/08/17	32	24.16	7	24.21	23.45	25	1,454	1.72%
2022/08/16	5	23.10	0	0.00	23.05	5	1,391	0.36%
2022/08/15	20	23.34	15	23.60	23.50	5	1,378	0.36%
2022/08/12	17	23.57	33	23.72	23.35	-16	1,263	-1.27%
2022/08/11	2	21.65	0	0.00	21.70	2	1,106	0.18%
2022/08/10	1	21.45	6	21.67	21.40	-5	1,109	-0.45%
2022/08/09	0	0.00	1	21.45	21.35	-1	1,100	-0.09%
2022/08/08	1	20.60	0	0.00	20.90	1	1,092	0.09%
2022/08/05	5	21.00	17	21.00	21.00	-12	1,096	-1.09%
2022/08/04	3	20.37	2	20.73	20.50	1	1,107	0.09%
2022/08/03	8	20.84	1	21.15	21.15	7	1,094	0.64%
2022/08/02	28	22.54	7	22.51	21.65	21	1,074	1.96%
2022/08/01	4	22.05	10	22.15	22.30	-6	871	-0.69%
2022/07/26	1	20.85	0	0.00	20.85	1	831	0.12%
2022/07/20	2	21.35	0	0.00	21.20	2	894	0.22%
2022/07/19	0	0.00	1	21.40	21.45	-1	921	-0.11%
2022/07/18	0	0.00	2	20.60	20.95	-2	928	-0.22%
2022/07/14	1	19.50	0	0.00	20.15	1	938	0.11%
2022/07/13	0	0.00	3	19.92	19.90	-3	947	-0.32%
2022/07/12	3	19.13	0	0.00	18.95	3	962	0.31%
2022/07/01	3	20.05	0	0.00	18.80	3	1,340	0.22%
2022/06/30	4	20.04	0	0.00	19.95	4	1,330	0.30%
2022/06/28	0	0.00	3	21.25	21.30	-3	1,343	-0.22%
2022/06/27	0	0.00	4	22.00	21.95	-4	1,359	-0.29%
2022/06/22	4	21.60	0	0.00	20.85	4	1,401	0.29%
2022/06/21	8	21.91	3	22.45	22.20	5	1,473	0.34%
2022/06/20	3	21.60	0	0.00	20.55	3	1,487	0.20%
2022/06/16	4	23.75	0	0.00	22.95	4	2,118	0.19%
2022/06/15	5	24.20	6	24.67	24.20	-1	2,116	-0.05%
2022/06/14	6	23.76	0	0.00	23.60	6	2,104	0.29%
2022/06/13	2	24.20	0	0.00	24.05	2	2,119	0.09%
2022/05/20	0	0.00	1	26.25	26.20	-1	3,563	-0.03%
2022/05/12	1	25.20	0	0.00	25.00	1	3,691	0.03%
2022/05/11	1	26.10	0	0.00	26.05	1	3,694	0.03%
2022/05/09	0	0.00	1	26.80	26.60	-1	3,729	-0.03%
2022/05/04	0	0.00	1	28.55	28.55	-1	3,770	-0.03%
2022/05/03	5	28.20	1	28.45	28.45	4	3,799	0.11%
2022/04/28	1	29.00	0	0.00	28.60	1	3,815	0.03%
2022/04/27	0	0.00	2	28.30	28.50	-2	3,821	-0.05%
2022/04/25	0	0.00	5	30.44	30.25	-5	3,792	-0.13%
2022/04/20	2	33.60	0	0.00	33.60	2	3,868	0.05%
2022/04/19	6	33.95	0	0.00	33.70	6	3,889	0.15%
2022/04/18	5	33.90	0	0.00	33.60	5	3,909	0.13%
2022/04/15	3	35.70	3	35.45	35.00	0	3,920	0.00%
2022/04/14	10	36.30	20	35.33	35.10	-10	3,892	-0.26%
2022/04/13	10	35.45	3	35.45	35.40	7	3,828	0.18%
2022/04/12	13	35.78	32	35.01	35.00	-19	3,766	-0.50%
2022/04/11	4	34.53	0	0.00	34.35	4	3,640	0.11%
2022/03/28	0	0.00	1	33.90	34.40	-1	3,621	-0.03%
2022/03/24	1	34.70	0	0.00	34.70	1	3,718	0.03%
2022/03/22	14	35.08	10	35.03	35.25	4	3,779	0.11%
2022/03/21	9	34.52	17	34.76	35.25	-8	3,407	-0.23%
2022/03/18	1	32.00	0	0.00	32.05	1	3,188	0.03%
2022/03/15	1	33.00	0	0.00	32.65	1	3,406	0.03%
2022/03/14	0	0.00	1	33.50	33.45	-1	3,685	-0.03%
2022/03/11	1	32.95	0	0.00	33.10	1	3,802	0.03%
2022/03/10	5	32.75	6	33.12	33.15	-1	3,821	-0.03%
2022/03/09	1	32.40	1	33.00	32.80	0	3,846	0.00%
2022/03/08	8	33.81	5	35.20	32.10	3	3,874	0.08%
2022/03/07	3	34.30	6	34.67	34.05	-3	3,786	-0.08%
2022/03/04	0	0.00	1	34.65	33.90	-1	3,714	-0.03%
2022/03/02	7	33.98	3	34.87	34.10	4	3,752	0.11%
2022/03/01	4	34.31	3	35.83	34.40	1	4,178	0.02%
2022/02/25	0	0.00	1	33.10	32.65	-1	4,206	-0.02%
2022/02/24	1	32.60	0	0.00	32.15	1	4,316	0.02%
2022/02/23	1	33.30	2	33.48	33.50	-1	4,313	-0.02%
2022/02/22	18	33.94	17	33.99	32.90	1	4,253	0.02%
2022/02/21	0	0.00	7	34.01	34.10	-7	3,837	-0.18%
2022/02/15	0	0.00	8	31.35	30.60	-8	4,625	-0.17%
2022/02/14	2	31.35	0	0.00	31.15	2	4,779	0.04%
2022/02/11	7	32.07	0	0.00	32.05	7	4,806	0.15%
2022/02/10	3	32.17	0	0.00	32.25	3	4,877	0.06%
2022/02/08	0	0.00	1	32.10	32.20	-1	5,105	-0.02%
2022/02/07	1	30.90	3	30.73	31.15	-2	5,153	-0.04%
2022/01/26	2	29.65	1	29.60	29.65	1	5,237	0.02%
2022/01/25	1	30.15	1	30.60	29.60	0	5,380	0.00%
2022/01/20	0	0.00	2	31.20	31.25	-2	5,423	-0.04%
2022/01/19	1	30.50	0	0.00	30.65	1	5,422	0.02%
2022/01/18	3	31.30	1	31.50	31.00	2	5,448	0.04%
2022/01/17	0	0.00	1	31.20	31.20	-1	5,466	-0.02%
2022/01/14	2.1	30.42	0	0.00	30.50	2.1	5,570	0.04%
2022/01/12	5	31.60	0	0.00	30.90	5	5,552	0.09%
2022/01/11	6	31.85	2	32.15	31.35	4	5,569	0.07%
2022/01/10	0.3	32.60	0	0.00	32.10	0.3	5,611	0.01%
2022/01/06	1	34.15	0	0.00	34.15	1	5,668	0.02%
2022/01/05	0	0.00	3	34.80	34.35	-3	5,701	-0.05%
2022/01/04	0.2	34.15	0	0.00	34.80	0.2	5,734	0.00%
2022/01/03	7	34.84	0	0.00	34.65	7	5,749	0.12%
2021/12/29	0	0.00	1	35.55	35.55	-1	5,826	-0.02%
2021/12/24	1	35.90	0	0.00	35.75	1	6,103	0.02%
2021/12/23	1	36.20	0	0.00	36.00	1	6,208	0.02%
2021/12/17	23	36.74	8	37.20	35.90	15	6,185	0.24%
2021/12/14	9	35.89	1	37.10	35.60	8	6,096	0.13%
2021/12/13	0	0.00	64	37.12	36.80	-64	6,082	-1.05%
2021/12/10	11	36.00	2	36.30	36.05	9	6,010	0.15%
2021/12/09	3	36.23	5	36.06	35.50	-2	6,008	-0.03%
2021/12/08	130	37.68	121	37.40	36.00	9	6,040	0.15%	大買/大賣/
2021/12/07	50	35.80	55	36.72	35.80	-5	5,813	-0.09%
2021/12/06	0	0.00	1	35.00	35.05	-1	5,734	-0.02%
2021/12/03	2	35.60	1	35.50	34.55	1	5,714	0.02%
2021/12/02	1	34.45	3	34.88	34.60	-2	5,709	-0.04%
2021/12/01	4	34.20	0	0.00	34.40	4	5,713	0.07%
2021/11/30	0	0.00	1	34.25	34.50	-1	5,750	-0.02%
2021/11/29	5	33.50	0	0.00	34.00	5	5,763	0.09%
2021/11/26	8	34.63	5	34.82	34.65	3	5,804	0.05%
2021/11/25	32	36.90	19	37.09	35.55	13	5,790	0.22%
2021/11/24	5	35.84	20	35.83	36.95	-15	5,270	-0.28%
2021/11/23	5	33.95	10	34.67	33.60	-5	5,164	-0.10%
2021/11/22	5	32.80	0	0.00	33.20	5	5,261	0.10%
2021/11/18	2	34.15	2	34.33	33.80	0	5,286	0.00%
2021/11/17	5	34.22	4	34.43	33.85	1	5,327	0.02%
2021/11/16	13	34.30	6	34.15	34.15	7	5,298	0.13%
2021/11/15	35	36.66	1	36.80	35.60	34	5,265	0.65%
2021/11/12	25	38.44	55	38.38	37.85	-30	5,253	-0.57%
2021/11/11	32	34.67	37	35.48	37.10	-5	4,774	-0.10%
2021/11/10	10	33.90	0	0.00	33.75	10	4,737	0.21%
2021/11/09	2	34.70	10	33.90	34.35	-8	5,058	-0.16%
2021/11/08	39	35.08	40	35.19	34.30	-1	5,170	-0.02%
2021/11/05	11	32.92	0	0.00	32.85	11	5,015	0.22%
2021/11/04	16	34.52	8	34.34	33.50	8	5,014	0.16%
2021/11/03	11	34.35	12	34.49	33.90	-1	5,029	-0.02%
2021/11/02	8	33.51	3	34.73	33.00	5	4,996	0.10%
2021/11/01	10	33.55	13	32.76	33.10	-3	4,903	-0.06%
2021/10/29	1	32.90	1	33.60	32.70	0	4,902	0.00%
2021/10/28	2	32.75	0	0.00	32.70	2	4,907	0.04%
2021/10/27	10	33.00	10	33.02	33.15	0	4,972	0.00%
2021/10/26	0	0.00	3	33.57	33.40	-3	5,053	-0.06%
2021/10/25	3	32.58	2	33.10	32.70	1	5,121	0.02%
2021/10/22	38	32.85	15	33.29	32.15	23	5,200	0.44%
2021/10/21	1	34.45	16	35.23	35.10	-15	5,198	-0.29%
2021/10/20	3	34.10	3	34.28	33.85	0	5,192	0.00%
2021/10/19	20	33.85	21	34.23	33.90	-1	5,292	-0.02%
2021/10/18	19	32.91	13	33.30	33.15	6	5,375	0.11%
2021/10/15	10	33.83	7	34.04	33.35	3	5,428	0.06%
2021/10/14	15	34.00	27	33.43	33.90	-12	5,505	-0.22%
2021/10/13	15	33.61	11	33.80	32.55	4	5,625	0.07%
2021/10/12	7	33.24	5	33.88	33.00	2	5,716	0.03%
2021/10/08	6	33.83	21	34.30	33.70	-15	5,933	-0.25%
2021/10/07	30	34.12	30	33.47	34.50	0	6,188	0.00%
2021/10/06	34	33.31	37	33.32	33.00	-3	6,383	-0.05%
2021/10/05	34	32.90	35	32.38	33.25	-1	6,559	-0.02%
2021/10/04	15	32.36	3	33.00	31.05	12	6,776	0.18%
2021/10/01	13	35.37	37	35.57	34.40	-24	7,242	-0.33%
2021/09/30	22	37.66	13	37.76	37.60	9	7,380	0.12%
2021/09/29	18	36.19	13	36.07	35.90	5	7,439	0.07%
2021/09/28	18	36.59	12	36.94	35.95	6	7,769	0.08%
2021/09/27	13	37.78	3	37.48	36.90	10	8,143	0.12%
2021/09/24	4	36.98	9	36.89	36.90	-5	8,765	-0.06%
2021/09/23	0	0.00	3	36.20	36.55	-3	9,602	-0.03%
2021/09/22	7	35.46	7	36.00	35.20	0	11,011	0.00%
2021/09/17	0	0.00	13	37.23	37.40	-13	12,200	-0.11%
2021/09/16	11	37.39	3	37.75	37.05	8	13,395	0.06%
2021/09/13	0	0.00	5	39.33	39.65	-5	15,362	-0.03%
2021/09/10	1	38.55	1	38.30	38.20	0	15,553	0.00%
2021/09/09	11	37.70	16	38.22	38.35	-5	15,633	-0.03%
2021/09/08	1	37.30	0	0.00	36.80	1	15,702	0.01%
2021/09/07	1	37.55	1	38.20	37.55	0	15,856	0.00%
2021/09/06	3	38.20	2	38.95	37.50	1	15,975	0.01%
2021/09/03	1	38.75	1	39.90	38.75	0	15,999	0.00%
2021/09/02	1	39.50	0	0.00	39.30	1	16,042	0.01%
2021/09/01	1	40.80	0	0.00	40.55	1	16,100	0.01%
2021/08/27	2	41.23	0	0.00	40.65	2	17,911	0.01%
2021/08/26	7	42.85	0	0.00	42.85	7	19,300	0.04%
2021/08/24	0	0.00	1	42.95	42.90	-1	22,514	0.00%
2021/08/23	2	41.00	9	43.08	43.00	-7	23,679	-0.03%
2021/08/19	0	0.00	5	42.00	40.90	-5	25,342	-0.02%
2021/08/18	7	41.11	2	39.43	41.50	5	25,537	0.02%
2021/08/17	7	42.40	4	40.95	40.50	3	25,769	0.01%
2021/08/16	0	0.00	1	44.45	42.90	-1	26,316	0.00%
2021/08/13	33	43.72	22	43.88	43.20	11	26,767	0.04%
2021/08/12	14	44.33	22	45.20	45.50	-8	27,292	-0.03%
2021/08/11	2	41.80	5	41.54	41.40	-3	27,256	-0.01%
2021/08/10	2	44.00	0	0.00	42.65	2	27,295	0.01%
2021/08/09	1	43.60	1	44.35	43.35	0	27,474	0.00%
2021/08/06	2	43.85	1	43.10	42.70	1	27,680	0.00%
2021/08/05	3	44.77	1	45.10	43.25	2	27,915	0.01%
2021/08/02	0	0.00	3	46.40	46.85	-3	30,498	-0.01%
2021/07/30	2	45.08	0	0.00	45.15	2	30,962	0.01%
2021/07/29	5	46.95	11	46.37	47.20	-6	31,770	-0.02%
2021/07/28	4	46.41	6	45.54	44.50	-2	32,297	-0.01%
2021/07/27	3	46.30	3	48.90	45.70	0	32,709	0.00%
2021/07/26	3	47.85	0	0.00	47.40	3	33,771	0.01%
2021/07/23	5	49.75	11	48.94	49.55	-6	34,703	-0.02%
2021/07/22	1	46.80	7	47.62	47.80	-6	34,866	-0.02%
2021/07/21	7	50.69	10	49.16	47.20	-3	35,280	-0.01%
2021/07/20	4	49.26	16	50.36	49.60	-12	35,682	-0.03%
2021/07/19	4	52.30	6	53.23	52.30	-2	36,027	-0.01%
2021/07/16	4	53.55	1	53.80	51.30	3	37,205	0.01%
2021/07/15	15	53.08	7	53.90	53.80	8	37,788	0.02%
2021/07/14	24	51.14	24	50.24	52.20	0	38,541	0.00%
2021/07/13	7	52.81	10	52.94	52.20	-3	38,672	-0.01%
2021/07/09	23	59.47	12	60.42	57.50	11	39,076	0.03%
2021/07/08	7	60.61	17	59.85	59.30	-10	39,620	-0.03%
2021/07/07	10.7	56.79	15	56.33	57.00	-4.3	39,328	-0.01%
2021/07/06	0	60.10	6	59.38	59.00	-6	39,558	-0.02%
2021/07/05	24	60.76	6	62.22	60.50	18	40,040	0.04%
2021/07/02	16.3	58.91	47	59.09	59.50	-30.7	40,013	-0.08%
2021/07/01	36	60.23	16	58.94	58.00	20	39,807	0.05%
2021/06/30	40	63.50	42	64.12	61.90	-2	39,546	-0.01%
2021/06/29	30	65.79	29	65.63	63.00	1	39,231	0.00%
2021/06/28	74	63.31	74	63.32	63.80	0	37,925	0.00%
2021/06/25	44	60.08	19	59.63	59.00	25	36,719	0.07%
2021/06/24	2	55.40	16	56.72	57.50	-14	35,576	-0.04%
2021/06/23	50	55.90	34	56.49	52.30	16	35,673	0.04%
2021/06/22	11	56.40	11	57.64	58.10	0	34,795	0.00%
2021/06/21	10	51.85	28	50.59	52.90	-18	34,215	-0.05%
2021/06/18	1	46.90	7	47.51	48.15	-6	33,965	-0.02%
2021/06/17	5	47.69	6	47.60	47.20	-1	33,860	0.00%
2021/06/16	7	46.59	15	46.95	46.50	-8	33,763	-0.02%
2021/06/15	16	46.58	2	46.35	47.10	14	33,614	0.04%
2021/06/11	2	42.93	60	42.42	42.85	-58	33,487	-0.17%
2021/06/10	29	41.61	9	40.86	42.35	20	33,451	0.06%
2021/06/09	16	41.08	18	42.00	41.05	-2	33,382	-0.01%
2021/06/08	7	42.72	6	42.74	43.15	1	33,306	0.00%
2021/06/07	22	44.38	15	43.58	42.00	7	33,223	0.02%
2021/06/04	84	48.99	70	48.39	46.65	14	33,028	0.04%
2021/06/03	80	47.98	68	47.83	46.60	12	31,682	0.04%
2021/06/02	82	44.34	76	44.96	45.70	6	30,248	0.02%
2021/06/01	51	40.04	89	41.03	41.55	-38	29,035	-0.13%
2021/05/31	75	39.64	57	39.89	37.80	18	28,038	0.06%
2021/05/28	51	36.48	21	37.00	37.15	30	26,859	0.11%
2021/05/27	18	32.95	49	33.64	33.80	-31	26,111	-0.12%
2021/05/26	5	31.46	8	30.81	30.75	-3	25,245	-0.01%
2021/05/25	11	30.24	1	31.70	30.30	10	25,106	0.04%
2021/05/24	47	31.52	58	31.61	31.55	-11	25,231	-0.04%
2021/05/21	38	29.88	22	29.36	31.05	16	24,744	0.06%
2021/05/20	34	29.13	20	29.27	28.25	14	24,298	0.06%
2021/05/19	10	27.00	0	0.00	28.65	10	23,516	0.04%
2021/05/18	2	25.18	8	25.54	26.05	-6	23,511	-0.03%
2021/05/17	12	23.95	23	24.40	23.70	-11	23,478	-0.05%
2021/05/14	11	28.34	33	27.51	26.30	-22	23,272	-0.09%
2021/05/13	2	29.53	11	29.20	29.20	-9	22,980	-0.04%
2021/05/12	6	34.10	3	36.03	32.40	3	22,691	0.01%
2021/05/11	63	38.97	58.5	39.17	36.00	4.5	22,286	0.02%
2021/05/10	64	38.10	29	38.02	38.75	35	21,051	0.17%
2021/05/07	13	34.54	3	34.92	35.25	10	20,176	0.05%
2021/05/06	29	34.70	67	34.62	34.35	-38	19,674	-0.19%
2021/05/05	36	31.85	28	33.01	32.90	8	18,814	0.04%
2021/05/04	28	32.49	8.2	30.18	30.05	19.8	18,264	0.11%
2021/05/03	50.2	37.34	25	37.42	33.20	25.2	17,858	0.14%
2021/04/29	3	34.42	32	35.08	35.85	-29	16,779	-0.17%
2021/04/28	1.4	33.07	17	33.44	32.60	-15.6	15,840	-0.10%
2021/04/27	40	34.43	79	34.68	33.95	-39	15,657	-0.25%
2021/04/26	16.1	34.00	16	34.43	34.55	0.1	15,195	0.00%
2021/04/23	18	31.51	2	31.40	31.45	16	14,808	0.11%
2021/04/22	133	36.00	91	34.74	31.95	42	14,502	0.29%	大買/
2021/04/21	45	33.70	44	33.87	33.25	1	13,347	0.01%
2021/04/20	35	32.89	27	31.73	33.90	8	12,683	0.06%
2021/04/19	15	32.35	17	32.98	33.05	-2	11,748	-0.02%
2021/04/16	14	29.54	19	29.66	30.05	-5	11,387	-0.04%
2021/04/15	24	26.55	25	26.95	27.35	-1	11,071	-0.01%
2021/04/14	36	23.96	93.1	24.18	24.90	-57.1	10,615	-0.54%
2021/04/13	9	23.21	23	23.35	22.65	-14	9,831	-0.14%
2021/04/12	26	23.19	75	22.43	23.30	-49	9,663	-0.51%
2021/04/09	84	22.27	44	22.06	21.25	40	9,344	0.43%
2021/04/08	22	22.08	38	22.09	22.20	-16	8,757	-0.18%
2021/04/07	157	19.96	125	20.02	20.20	32	8,589	0.37%	大買/大賣/
2021/04/06	103	20.13	77	20.32	20.35	26	9,306	0.28%	大買/
2021/04/01	27	19.83	63	19.71	19.30	-36	9,653	-0.37%
2021/03/31	13	18.48	2	18.90	18.75	11	10,277	0.11%
2021/03/30	1	18.10	0	0.00	18.20	1	10,843	0.01%
2021/03/29	3	18.50	0	0.00	18.10	3	11,490	0.03%
2021/03/26	12	18.11	12	17.94	18.00	0	12,448	0.00%
2021/03/25	39	18.77	28	18.88	18.95	11	12,235	0.09%
2021/03/24	12	17.29	3	17.20	17.25	9	12,144	0.07%
2021/03/23	1	17.35	0	0.00	17.40	1	12,328	0.01%
2021/03/22	2	17.90	0	0.00	17.80	2	12,684	0.02%
2021/03/19	3	17.68	0	0.00	17.60	3	13,521	0.02%
2021/03/18	0	0.00	2	17.90	17.90	-2	14,000	-0.01%
2021/03/17	3	17.97	2	17.98	17.90	1	14,537	0.01%
2021/03/16	7	18.15	6	18.19	18.15	1	14,688	0.01%
2021/03/15	3	18.45	2	18.45	18.55	1	14,683	0.01%
2021/03/12	0	0.00	1	18.30	18.50	-1	14,683	-0.01%
2021/03/10	6	18.55	3	18.37	18.50	3	14,745	0.02%
2021/03/09	10	19.38	7	19.38	18.60	3	14,791	0.02%
2021/03/08	0	0.00	15	18.90	18.15	-15	14,677	-0.10%
2021/03/05	23	19.22	11	19.69	18.70	12	15,123	0.08%
2021/03/04	6	19.80	11	19.48	19.80	-5	14,791	-0.03%
2021/03/03	2	17.85	2	18.00	18.00	0	14,607	0.00%
2021/03/02	3	18.12	0	0.00	17.55	3	14,736	0.02%
2021/02/26	8	18.59	5	18.55	18.50	3	14,746	0.02%
2021/02/25	1	18.85	1	18.85	18.85	0	14,728	0.00%
2021/02/24	2	18.88	20	19.35	18.85	-18	14,677	-0.12%
2021/02/23	11	19.03	3	18.80	19.90	8	14,474	0.06%
2021/02/22	18	17.85	19.1	17.67	18.10	-1.1	14,484	-0.01%
2021/02/19	10	16.96	0	0.00	16.90	10	14,406	0.07%
2021/02/18	6	17.23	3	17.38	17.55	3	14,308	0.02%
2021/02/17	2	16.40	2	16.30	16.40	0	14,147	0.00%
2021/02/05	0	0.00	1	15.05	14.95	-1	14,064	-0.01%
2021/02/04	1	15.15	0	0.00	15.05	1	14,051	0.01%
2021/02/03	0.1	15.60	3	15.30	15.10	-2.9	14,040	-0.02%
2021/02/01	4	15.83	1	15.45	15.50	3	13,963	0.02%
2021/01/29	0	0.00	50	15.30	15.10	-50	13,862	-0.36%
2021/01/28	4	16.08	2	16.25	16.10	2	13,812	0.01%
2021/01/26	0	0.00	12	16.50	16.55	-12	13,723	-0.09%
2021/01/25	8	17.63	6	17.30	17.45	2	13,650	0.01%
2021/01/22	2	17.75	2	18.00	17.80	0	13,529	0.00%
2021/01/21	2	17.30	2	16.60	16.70	0	13,428	0.00%
2021/01/20	0	0.00	1	17.15	16.80	-1	13,384	-0.01%
2021/01/19	6	17.80	0	0.00	17.65	6	13,290	0.05%
2021/01/18	15	18.60	7	18.29	18.25	8	13,211	0.06%
2021/01/15	1	19.10	1	19.00	18.50	0	13,072	0.00%
2021/01/14	3	21.50	10	20.55	20.20	-7	12,902	-0.05%
2021/01/13	1	20.00	0	0.00	20.90	1	12,712	0.01%
2021/01/12	2	19.75	6	20.95	20.15	-4	12,667	-0.03%
2021/01/11	12	21.23	0	0.00	21.90	12	12,580	0.10%
2021/01/08	1	21.10	0	0.00	20.60	1	12,527	0.01%
2021/01/06	0	0.00	1	22.00	22.20	-1	12,437	-0.01%
2021/01/05	4	23.30	12	23.13	23.30	-8	12,388	-0.06%
2021/01/04	1	23.45	8	22.88	23.45	-7	12,303	-0.06%
2020/12/31	0	0.00	1	21.20	21.40	-1	12,159	-0.01%
2020/12/30	12	21.52	24	22.29	21.55	-12	12,086	-0.10%
2020/12/29	50	23.71	22	23.64	23.00	28	11,917	0.23%
2020/12/28	3	24.10	23	23.92	22.25	-20	10,983	-0.18%
2020/12/25	95	23.15	48.1	23.21	23.35	47	10,255	0.46%
2020/12/24	52	20.76	133.1	21.44	22.00	-81.1	9,080	-0.89%	大賣/
2020/12/23	8	18.96	22	19.25	20.00	-14	8,366	-0.17%
2020/12/22	136	19.44	26	19.55	18.20	110	7,760	1.42%	大買/鉅額交易
2020/12/21	20	17.35	35	18.05	18.05	-15	6,769	-0.22%
2020/12/18	2	16.13	1	16.15	16.45	1	6,609	0.02%
2020/12/17	2	16.05	10	15.47	15.80	-8	6,502	-0.12%
2020/12/16	54	15.84	5.3	16.12	16.10	48.8	6,342	0.77%
2020/12/15	75	16.60	79	16.77	16.00	-4	5,992	-0.07%
2020/12/14	1	15.75	42	15.59	15.95	-41	5,129	-0.80%
2020/12/11	46	15.08	15	15.37	14.50	31	4,714	0.66%
2020/12/10	0	0.00	0.4	14.20	14.20	-0.4	4,190	-0.01%
2020/12/09	1	13.35	0	0.00	12.95	1	4,074	0.02%
2020/12/08	6	12.96	0	0.00	13.15	6	4,063	0.15%
2020/12/07	2	13.10	0	0.00	12.95	2	4,060	0.05%
2020/12/04	7	13.19	1	13.25	13.40	6	4,042	0.15%
2020/12/03	5	13.77	2	13.80	13.45	3	4,044	0.07%
2020/12/02	0	0.00	20	13.79	13.40	-20	4,033	-0.50%
2020/12/01	29	14.85	34.2	14.44	14.10	-5.2	3,945	-0.13%
2020/11/30	10	13.90	0	0.00	14.55	10	3,520	0.28%
2020/11/27	13	12.91	6	13.01	13.25	7	3,154	0.22%
2020/11/26	1	11.55	2	12.00	12.05	-1	2,891	-0.03%
2020/11/25	5	11.90	0	0.00	11.55	5	2,747	0.18%
2020/11/24	15	11.48	0	0.00	11.45	15	2,682	0.56%
2020/11/23	1	10.60	35	10.84	11.40	-34	2,631	-1.29%
2020/11/20	4	11.79	26	11.84	10.85	-22	2,573	-0.85%
2020/11/19	18	10.81	31	10.98	11.25	-13	2,282	-0.57%
2020/11/18	0	0.00	10	10.15	10.25	-10	2,122	-0.47%
2020/11/12	0.1	9.73	0	0.00	9.64	0.1	2,159	0.00%
2020/11/05	0	0.00	5	10.10	9.96	-5	2,217	-0.23%
2020/11/02	0	0.00	5	9.57	9.57	-5	2,196	-0.23%
2020/10/28	0	0.00	7	9.90	9.89	-7	2,176	-0.32%
2020/10/27	7	9.77	0	0.00	9.78	7	2,151	0.33%
2020/10/20	0	0.00	3	9.54	9.53	-3	2,117	-0.14%
2020/10/13	5	9.78	12	9.72	9.77	-7	2,068	-0.34%
2020/10/12	18	10.42	0	0.00	10.20	18	2,038	0.88%
2020/10/08	2	10.25	3	10.30	10.30	-1	2,008	-0.05%
2020/10/06	0	0.00	7	10.05	10.00	-7	1,985	-0.35%
2020/10/05	5	9.88	0	0.00	9.96	5	1,979	0.25%
2020/09/29	5	9.80	0	0.00	9.60	5	1,973	0.25%
2020/09/25	23	10.08	5	10.36	9.90	18	1,956	0.92%
2020/09/24	0	0.00	10	10.40	10.05	-10	1,884	-0.53%
2020/09/22	35	11.00	37	10.88	10.75	-2	1,809	-0.11%
2020/09/21	0	0.00	60	10.68	10.55	-60	1,650	-3.64%
2020/09/18	5	10.57	0	0.00	10.60	5	1,604	0.31%
2020/09/17	72	10.58	0	0.00	10.45	72	1,566	4.60%
2020/09/15	8	10.41	13	10.59	10.65	-5	1,445	-0.35%
2020/09/14	0	0.00	2	10.75	10.30	-2	1,391	-0.14%
2020/09/11	3	10.40	0	0.00	10.10	3	1,313	0.23%
2020/09/10	1	10.50	0	0.00	10.30	1	1,274	0.08%
2020/09/09	1	10.15	0	0.00	10.55	1	1,240	0.08%
2020/09/08	10	10.10	0	0.00	10.15	10	1,189	0.84%
2020/09/07	3	10.80	0	0.00	10.75	3	1,138	0.26%
2020/09/04	5	10.00	0	0.00	10.25	5	1,054	0.47%
2020/09/03	2	9.96	1	9.98	9.95	1	1,001	0.10%
2020/09/02	11	9.46	56	9.46	9.50	-45	911	-4.93%
2020/09/01	5	8.98	7	9.22	9.34	-2	841	-0.23%
2020/08/31	6	8.83	0	0.00	8.79	6	805	0.74%
2020/08/27	0	0.00	4	8.63	8.54	-4	752	-0.53%
2020/08/26	2	8.37	0	0.00	8.42	2	724	0.28%
2020/08/19	0	0.00	0	8.51	8.46	0	682	-0.01%
2020/08/18	18	8.67	5	8.47	8.45	13	676	1.92%
2020/08/17	0	0.00	16	8.26	8.54	-16	642	-2.49%
2020/08/14	10	7.80	5	7.90	7.77	5	591	0.85%
2020/08/11	0.1	7.52	0	0.00	7.40	0.1	676	0.01%
2020/07/27	1	6.91	0	0.00	6.92	1	696	0.14%
2020/07/09	5	7.48	0	0.00	7.48	5	667	0.75%
2020/07/01	9	7.30	0	0.00	7.36	9	619	1.45%
2020/06/05	1	7.02	0	0.00	6.99	1	501	0.20%
2020/05/15	43	6.47	40	6.39	6.50	3	217	1.38%
2020/04/07	0	0.00	1	5.20	5.24	-1	169	-0.59%
2020/02/20	5	6.90	0	0.00	6.91	5	160	3.12%
2019/11/20	1	6.98	0	0.00	7.05	1	207	0.48%
2019/11/14	1	7.10	0	0.00	7.07	1	204	0.49%
2019/11/13	1	7.16	0	0.00	7.17	1	202	0.49%
2019/11/07	5	7.30	0	0.00	7.37	5	203	2.46%
2019/11/01	0	0.00	1	7.44	7.35	-1	202	-0.47%
2019/10/31	2	7.29	1	7.42	7.35	1.1	205	0.51%
2019/10/29	1	7.35	0	0.00	7.32	1	204	0.49%
2019/10/28	10	7.45	0	0.00	7.43	10	200	4.98%
2019/10/21	5	7.50	0	0.00	7.55	5	189	2.64%
2019/04/17	0	0.00	3	7.84	7.86	-3	157	-1.91%
2019/04/09	3	7.92	0	0.00	7.87	3	153	1.95%
2019/03/28	15	8.01	0	0.00	8.03	15	142	10.55%
2019/03/27	1	8.02	0	0.00	8.07	1	141	0.71%
2018/12/27	1	7.80	0	0.00	7.83	1	300	0.33%
2018/12/05	3	7.91	0	0.00	8.14	3	449	0.67%
2018/11/23	1	8.15	0	0.00	8.15	1	470	0.21%
2018/11/15	3	8.66	3	8.69	8.51	0	530	0.00%
2018/10/16	0	0.00	1	9.25	9.25	-1	662	-0.15%
2018/10/11	1	8.88	0	0.00	8.87	1	673	0.15%
2018/09/28	1	10.60	0	0.00	10.55	1	655	0.15%
2018/09/26	0	0.00	1	11.25	10.75	-1	667	-0.15%
2018/09/14	0	0.00	1	9.94	9.95	-1	628	-0.16%
2018/09/11	2	9.50	5	9.53	9.54	-3	644	-0.47%
2018/09/10	6	9.76	3	9.61	9.58	3	643	0.47%
2018/09/03	0	0.00	1	10.50	10.50	-1	812	-0.12%
2018/08/24	1	10.70	0	0.00	10.75	1	872	0.11%
2018/08/21	0	0.00	5	10.29	10.25	-5	876	-0.57%
2018/08/16	3	10.05	8	10.11	10.15	-5	900	-0.56%
2018/08/15	8	10.34	0	0.00	10.30	8	921	0.87%
2018/08/10	3	11.00	0	0.00	11.05	3	945	0.32%
2018/08/08	0	0.00	1	10.80	10.75	-1	981	-0.10%
2018/08/06	1	10.50	2	10.60	10.60	-1	1,068	-0.09%
2018/08/02	2	10.55	2	10.60	10.50	0	1,106	0.00%
2018/08/01	0	0.00	5	10.85	10.70	-5	1,134	-0.44%
2018/07/31	5	10.80	0	0.00	10.80	5	1,190	0.42%
2018/07/30	2	10.85	0.1	10.80	10.85	1.9	1,247	0.15%
2018/07/26	0	0.00	4	11.03	11.00	-4	1,366	-0.29%
2018/07/23	0	0.00	6	10.30	10.25	-6	1,697	-0.35%
2018/07/20	6	10.37	0	0.00	10.30	6	1,939	0.31%
2018/07/19	0	0.00	1	10.55	10.55	-1	2,242	-0.04%
2018/07/12	2	10.40	0	0.00	10.35	2	2,609	0.08%
2018/07/06	1	10.40	0	0.00	10.45	1	2,758	0.04%
2018/07/04	8	10.59	1	10.65	10.60	7	3,064	0.23%
2018/06/20	15	11.93	6	11.89	11.85	9	3,777	0.24%
2018/06/19	20	12.08	0	0.00	12.05	20	3,825	0.52%
2018/06/13	0	0.00	5	12.65	12.35	-5	3,943	-0.13%
2018/06/12	1	12.30	7	12.77	12.35	-6	3,966	-0.15%
2018/06/11	21	12.87	36	12.88	12.80	-15	3,961	-0.38%
2018/06/08	2	12.00	11	12.39	12.45	-9	3,906	-0.23%
2018/06/07	0	0.00	3	11.95	12.00	-3	3,956	-0.08%
2018/06/06	3	11.95	0	0.00	11.95	3	4,134	0.07%
2018/06/01	11	11.69	12	11.75	11.75	-1	4,377	-0.02%
2018/05/31	20	11.75	0	0.00	11.75	20	4,498	0.44%
2018/05/30	3	11.55	5	11.69	11.75	-2	4,754	-0.04%
2018/05/29	12	11.70	14	11.79	11.70	-2	5,403	-0.04%
2018/05/28	5	11.79	3	11.85	11.80	2	5,784	0.03%
2018/05/22	6	11.88	6	12.05	12.00	0	6,672	0.00%
2018/05/21	12	11.91	13	12.03	11.95	-1	6,720	-0.01%
2018/05/18	2	12.05	2	12.10	12.00	0	6,766	0.00%
2018/05/17	2	11.80	3	11.98	12.15	-1	6,883	-0.01%
2018/05/16	14	11.89	14	11.89	11.75	0	6,946	0.00%
2018/05/15	5	12.20	3	12.40	12.05	2	6,995	0.03%
2018/05/14	8	12.27	3	12.15	12.15	5	7,147	0.07%
2018/05/11	0	0.00	9	12.78	12.60	-9	7,301	-0.12%
2018/05/10	23	12.75	2	12.65	12.65	21	7,328	0.29%
2018/05/09	2	12.60	2	12.75	12.75	0	7,399	0.00%
2018/05/03	0	0.00	1	13.90	13.55	-1	7,919	-0.01%
2018/05/02	0	0.00	20	14.10	14.10	-20	8,086	-0.25%
2018/04/30	21	13.93	0	0.00	13.70	21	8,035	0.26%
2018/04/27	1	13.50	0	0.00	13.85	1	7,987	0.01%
2018/04/26	0	0.00	3	14.15	13.65	-3	7,858	-0.04%
2018/04/25	17	14.30	20	14.03	14.30	-3	7,814	-0.04%
2018/04/24	1	13.60	0	0.00	13.35	1	7,557	0.01%
2018/04/18	0	0.00	2	13.05	12.85	-2	7,714	-0.03%
2018/04/17	0	0.00	3	13.05	12.65	-3	7,793	-0.04%
2018/04/16	5	12.83	0	0.00	12.80	5	7,765	0.06%
2018/04/11	92	13.63	96	13.70	13.65	-4	7,693	-0.05%
2018/04/02	33	13.53	31	13.75	13.45	2	7,332	0.03%
2018/03/29	0	0.00	1	11.75	12.05	-1	6,904	-0.01%
2018/03/28	1	11.55	0	0.00	11.60	1	6,840	0.01%
2018/03/19	0	0.00	1	12.60	12.50	-1	6,562	-0.02%
2018/03/14	1	13.40	0	0.00	13.35	1	6,445	0.02%
2018/03/13	0	0.00	1	13.70	13.30	-1	6,400	-0.02%
2018/03/12	12	13.75	1	13.55	13.70	11	6,297	0.17%
2018/03/05	1	13.65	2	14.05	13.55	-1	5,705	-0.02%
2018/03/02	28	15.64	50	15.61	14.55	-22	5,437	-0.40%
2018/03/01	35	15.04	9	15.31	15.50	26	4,775	0.54%
2018/02/27	4	14.29	0	0.00	14.10	4	4,383	0.09%
2018/02/26	20	14.68	21	14.81	14.20	-1	4,205	-0.02%
2018/02/22	20	12.20	10	12.05	12.55	10	3,587	0.28%
2018/02/08	2	11.75	0	0.00	11.30	2	3,151	0.06%
2018/02/07	2	11.70	13	11.57	11.20	-11	3,053	-0.36%
2018/02/06	16	10.88	0	0.00	10.80	16	2,965	0.54%
2018/02/05	22	11.86	38	11.98	11.75	-16	2,767	-0.58%
2018/01/31	60.1	11.77	60	11.61	11.65	0.1	2,427	0.00%
2018/01/30	2	10.80	0	0.00	10.90	2	2,163	0.09%
2018/01/29	5	11.95	20	12.10	11.85	-15	2,090	-0.72%
2018/01/26	0	0.00	5	12.15	12.25	-5	2,002	-0.25%
2018/01/25	35	11.86	10	11.90	11.95	25	1,700	1.47%
2018/01/19	30	12.32	31	12.03	11.65	-1	1,318	-0.08%
2018/01/18	0	0.00	10.5	11.59	11.30	-10.5	1,118	-0.94%
2018/01/17	10	12.00	10	11.75	11.70	0	1,062	0.00%
2018/01/12	10	11.00	11	10.91	11.05	-1	738	-0.14%
2018/01/08	0	0.00	1	9.10	9.07	-1	389	-0.26%
2018/01/04	0	0.00	1	9.28	9.20	-1	359	-0.28%
2018/01/03	1	9.01	0	0.00	9.00	1	338	0.30%