海光 (2038)-凱基-鳳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
22.35
漲跌
▲0.30
漲幅
+1.36%
成交量
5,234張
產業
上市鋼鐵類股
390人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

海光 (2038)籌碼相關－凱基-鳳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

凱基-鳳山券商分點個股進出
凱基-鳳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
2024/05/21	10	22.67	10	22.35	22.35	0	1,630	0.00%
2024/05/02	0	0.00	2	20.40	20.70	-2	1,377	-0.15%
2024/04/30	0	0.00	1.1	20.80	20.50	-1.1	1,375	-0.08%
2024/04/29	0	0.00	12	20.97	21.05	-12	1,367	-0.88%
2024/04/24	0	0.00	1	20.30	20.45	-1	1,352	-0.07%
2024/04/23	1	21.10	2	21.05	20.65	-1	1,353	-0.07%
2024/04/22	3	21.18	0	0.00	20.50	3	1,339	0.22%
2024/04/19	6	22.17	4	21.99	21.95	2	1,264	0.16%
2024/04/18	0	0.00	3	21.90	21.90	-3	1,089	-0.28%
2024/04/16	4	20.20	5	19.84	19.80	-1	1,043	-0.10%
2024/04/15	6	20.48	3	20.20	20.10	3	1,046	0.29%
2024/04/12	0	0.00	3	20.10	20.05	-3	1,029	-0.29%
2024/04/10	2	21.73	2	21.28	21.15	0	1,115	0.00%
2024/04/09	6	21.02	4	21.64	21.70	2	1,007	0.20%
2024/04/08	1	19.65	0	0.00	19.75	1	863	0.12%
2024/04/03	0	0.00	3	19.00	19.05	-3	831	-0.36%
2024/03/22	5	18.25	0	0.00	18.40	5	2,108	0.24%
2024/03/19	6	18.32	0	0.00	18.25	6	2,323	0.26%
2024/03/18	0	0.00	2	18.35	18.35	-2	2,321	-0.09%
2024/03/15	1	18.75	0	0.00	18.75	1	2,316	0.04%
2024/03/14	1	18.60	1	19.30	19.05	0	2,307	0.00%
2024/03/13	2	18.85	0	0.00	18.70	2	2,280	0.09%
2024/02/19	1	20.95	0	0.00	21.00	1	2,196	0.05%
2024/01/31	0	0.00	10	20.20	20.20	-10	2,141	-0.47%
2024/01/17	0	0.00	0.1	20.15	20.15	-0.1	2,091	0.00%
2024/01/16	0	0.00	7	20.07	20.05	-7	2,076	-0.34%
2024/01/12	5	20.76	4	20.65	20.55	1	2,054	0.05%
2024/01/11	15	20.45	0	0.00	20.40	15	2,047	0.73%
2024/01/10	0	0.00	28	20.41	20.35	-28	2,038	-1.37%
2024/01/09	0	0.00	10	20.65	20.70	-10	2,026	-0.49%
2024/01/08	11	21.49	3	21.50	21.35	8	2,000	0.40%
2024/01/05	10	21.80	11	21.80	21.75	-1	1,985	-0.05%
2024/01/04	40	22.33	13	22.32	22.50	27	1,943	1.39%
2024/01/03	2	21.05	0	0.00	21.10	2	1,846	0.11%
2024/01/02	0	0.00	7.5	21.97	21.60	-7.5	1,826	-0.41%
2023/12/29	1	21.95	1	22.00	21.95	0	1,797	0.00%
2023/12/28	3	22.40	54	22.70	22.00	-51	1,769	-2.88%
2023/12/26	15	22.53	15	22.80	23.40	0	1,656	0.00%
2023/12/25	59	23.44	0.1	23.50	23.05	59	1,558	3.78%
2023/12/22	2	21.68	0	0.00	21.90	2	1,254	0.16%
2023/12/21	7	22.09	5	22.52	22.50	2	1,169	0.17%
2023/12/20	6	22.37	9	21.89	21.90	-3	979	-0.31%
2023/12/19	11	21.22	55	21.87	21.70	-44	770	-5.71%
2023/12/18	2	20.60	7.1	21.59	21.65	-5.1	390	-1.29%
2023/12/01	1	18.15	0	0.00	18.20	1	171	0.58%
2023/11/29	0	0.00	0.1	18.25	18.20	-0.1	174	-0.05%
2023/11/15	0	0.00	1	17.35	17.30	-1	179	-0.56%
2023/10/12	0	0.00	0.1	17.25	17.30	-0.1	311	-0.04%
2023/10/11	0	0.00	0	17.50	17.00	0	315	-0.01%
2023/09/28	0	0.00	0.3	17.70	17.60	-0.3	352	-0.09%
2023/09/18	1	18.30	0	0.00	18.50	1	382	0.26%
2023/09/11	0	0.00	5	17.60	17.60	-5	394	-1.27%
2023/09/06	0	0.00	3	18.05	18.00	-3	402	-0.74%
2023/09/01	0	0.00	1	17.95	17.95	-1	405	-0.25%
2023/08/25	25	18.92	0	0.00	18.80	25	423	5.90%
2023/08/18	3	19.27	0	0.00	19.00	3	420	0.71%
2023/08/11	2	19.20	0	0.00	19.20	2	417	0.48%
2023/08/09	0	0.00	1	19.60	19.60	-1	425	-0.23%
2023/08/02	3	20.58	1	20.45	20.25	2	423	0.47%
2023/08/01	0	0.00	1	20.00	19.90	-1	387	-0.26%
2023/07/28	1	19.90	0	0.00	20.00	1	381	0.26%
2023/07/27	0	0.00	6	19.86	20.05	-6	377	-1.59%
2023/07/26	1	19.60	0	0.00	19.45	1	366	0.27%
2023/07/20	5	19.15	0	0.00	19.10	5	361	1.38%
2023/07/17	0	0.00	1	19.10	19.05	-1	369	-0.27%
2023/07/14	20	19.00	0	0.00	19.10	20	371	5.39%
2023/07/11	1	19.20	0	0.00	19.15	1	370	0.27%
2023/06/30	0	0.00	1	20.25	20.30	-1	352	-0.28%
2023/06/27	3	20.57	0	0.00	20.45	3	363	0.83%
2023/06/14	0	0.00	1	20.10	20.10	-1	375	-0.27%
2023/04/20	0	0.00	4	21.20	21.10	-4	1,015	-0.39%
2023/04/18	0	0.00	12	21.75	21.75	-12	1,031	-1.16%
2023/04/11	0	0.00	1.1	22.05	22.05	-1.1	1,109	-0.09%
2023/04/06	0	0.00	3	21.65	21.65	-3	1,203	-0.25%
2023/03/28	0	0.00	8	21.65	21.70	-8	1,694	-0.47%
2023/03/07	2	23.35	0	0.00	23.30	2	2,178	0.09%
2023/02/23	0	0.00	6	23.00	23.20	-6	2,127	-0.28%
2023/02/22	1	22.85	0	0.00	22.80	1	2,113	0.05%
2023/02/21	0	0.00	1	23.05	23.00	-1	2,113	-0.05%
2023/02/16	1	22.95	0	0.00	22.95	1	2,212	0.05%
2023/02/13	0	0.00	8	22.35	22.55	-8	2,198	-0.36%
2023/02/09	0	0.00	3	22.95	22.90	-3	2,190	-0.14%
2023/02/07	0	0.00	9	23.27	23.30	-9	2,176	-0.41%
2023/02/06	20	23.40	0	0.00	22.90	20	2,166	0.92%
2023/02/01	0	0.00	16	23.94	23.90	-16	2,113	-0.76%
2023/01/30	2	23.40	0	0.00	23.35	2	1,977	0.10%
2023/01/06	10	21.57	0	0.00	21.50	10	1,804	0.55%
2023/01/05	6	21.85	3	22.00	21.55	3	1,807	0.17%
2023/01/04	3	22.05	0	0.00	21.70	3	1,799	0.17%
2022/12/29	0	0.00	20	21.50	21.75	-20	1,738	-1.15%
2022/12/28	32	22.83	5	22.20	22.10	27	1,723	1.57%
2022/12/26	0	0.00	3	22.60	22.65	-3	1,668	-0.18%
2022/12/23	47	23.24	27	23.26	23.05	20	1,634	1.22%
2022/12/22	57	23.09	41	23.23	23.80	16	1,542	1.04%
2022/12/21	1	22.35	34	21.89	22.90	-33	1,279	-2.58%
2022/12/20	36	21.15	18	21.63	20.85	18	1,192	1.51%
2022/12/19	29	21.13	29	21.04	21.30	0	1,167	0.00%
2022/12/16	1	21.90	1	21.40	21.65	0	1,141	0.00%
2022/12/15	12	21.50	6	21.92	21.60	6	1,070	0.56%
2022/12/14	6	21.06	1	20.90	20.50	5	915	0.55%
2022/12/13	6	20.50	12	21.25	21.30	-6	838	-0.72%
2022/12/09	0	0.00	6	19.70	19.75	-6	737	-0.81%
2022/12/05	6	20.85	0	0.00	20.85	6	747	0.80%
2022/11/16	0	0.00	2	20.30	19.95	-2	821	-0.24%
2022/11/15	2	20.25	0	0.00	20.20	2	806	0.25%
2022/11/14	2	19.40	2	19.50	19.75	0	794	0.00%
2022/11/08	3	18.45	3	18.55	18.50	0	1,077	0.00%
2022/10/27	0	0.00	1	17.90	17.90	-1	1,332	-0.08%
2022/10/26	1	17.30	0	0.00	17.50	1	1,556	0.06%
2022/10/25	1	17.70	1	17.75	17.70	0	1,631	0.00%
2022/10/24	10	17.75	0	0.00	17.75	10	1,630	0.61%
2022/10/21	0	0.00	10	17.65	17.50	-10	1,629	-0.61%
2022/10/13	1	17.70	0	0.00	17.50	1	1,622	0.06%
2022/09/21	2	20.90	0	0.00	20.75	2	1,698	0.12%
2022/09/20	10	21.45	10	21.70	21.30	0	1,691	0.00%
2022/09/12	0	0.00	3	22.03	22.25	-3	1,722	-0.17%
2022/09/06	1	21.40	0	0.00	20.95	1	1,704	0.06%
2022/09/05	2	21.00	0	0.00	20.85	2	1,706	0.12%
2022/08/31	0	0.00	3	22.30	22.30	-3	1,695	-0.18%
2022/08/25	0	0.00	0.1	24.30	24.35	-0.1	1,672	-0.01%
2022/08/24	3	24.20	0	0.00	24.20	3	1,655	0.18%
2022/08/18	21.1	24.56	21	24.39	24.25	0.1	1,576	0.01%
2022/08/15	22	23.60	4	23.53	23.50	18	1,378	1.31%
2022/08/12	32	23.50	36	23.58	23.35	-4	1,263	-0.32%
2022/08/08	3	20.45	3	20.65	20.90	0	1,092	0.00%
2022/08/04	1	20.50	0	0.00	20.50	1	1,107	0.09%
2022/08/03	3	21.33	0	0.00	21.15	3	1,094	0.27%
2022/08/02	68	22.44	65	22.33	21.65	3	1,074	0.28%
2022/08/01	1	21.95	5	21.62	22.30	-4	871	-0.46%
2022/07/28	1	20.30	0	0.00	20.15	1	820	0.12%
2022/07/19	0	0.00	1	21.40	21.45	-1	921	-0.11%
2022/07/15	1	20.00	1	20.15	20.15	0	931	0.00%
2022/07/12	4	18.95	0	0.00	18.95	4	962	0.42%
2022/07/05	0	0.00	6	20.27	19.95	-6	1,311	-0.46%
2022/07/04	0	0.00	10	19.85	19.55	-10	1,322	-0.76%
2022/07/01	2	19.58	0	0.00	18.80	2	1,340	0.15%
2022/06/24	0	0.00	1	21.35	21.25	-1	1,368	-0.07%
2022/06/23	1	20.95	0	0.00	20.65	1	1,383	0.07%
2022/06/17	0	0.00	1	23.00	22.50	-1	1,860	-0.05%
2022/06/16	1	23.50	0	0.00	22.95	1	2,118	0.05%
2022/06/13	1	24.15	0	0.00	24.05	1	2,119	0.05%
2022/06/10	0.1	25.60	0	0.00	25.25	0.1	2,133	0.00%
2022/06/08	0.1	26.55	0	0.00	26.10	0.1	2,180	0.00%
2022/06/01	1.1	26.41	1	26.20	26.20	0.1	2,474	0.00%
2022/05/31	0.1	26.30	0	0.00	26.25	0.1	2,528	0.00%
2022/05/26	0	26.15	0	0.00	25.80	0	2,930	0.00%
2022/05/19	0	0.00	1	25.35	25.60	-1	3,663	-0.03%
2022/05/18	1	26.35	0	0.00	26.25	1	3,667	0.03%
2022/05/12	1	25.50	0	0.00	25.00	1	3,691	0.03%
2022/05/11	1	26.75	0	0.00	26.05	1	3,694	0.03%
2022/05/03	1	28.45	1	28.45	28.45	0	3,799	0.00%
2022/04/28	0	0.00	2	29.00	28.60	-2	3,815	-0.05%
2022/04/27	2	28.40	4	28.50	28.50	-2	3,821	-0.05%
2022/04/26	1	29.95	0	0.00	29.85	1	3,789	0.03%
2022/04/25	5	31.36	3	31.05	30.25	2	3,792	0.05%
2022/04/22	3	33.65	0	0.00	32.90	3	3,776	0.08%
2022/04/21	1.1	33.17	0	0.00	33.15	1.1	3,803	0.03%
2022/04/20	2.1	33.72	0	0.00	33.60	2.1	3,868	0.05%
2022/04/19	1	33.75	1	34.05	33.70	0	3,889	0.00%
2022/04/18	1	33.80	2	34.13	33.60	-1	3,909	-0.03%
2022/04/15	1.1	35.06	0	0.00	35.00	1.1	3,920	0.03%
2022/04/13	3	35.53	6	35.49	35.40	-3	3,828	-0.08%
2022/04/12	0	0.00	5	34.74	35.00	-5	3,766	-0.13%
2022/04/11	1	34.35	27	34.80	34.35	-26	3,640	-0.71%
2022/04/08	1	34.50	0	0.00	34.45	1	3,632	0.03%
2022/04/07	4	33.71	0	0.00	33.40	4	3,619	0.11%
2022/04/06	0.1	33.75	0	0.00	33.80	0.1	3,591	0.00%
2022/03/31	0.1	34.55	0	0.00	34.05	0.1	3,603	0.00%
2022/03/30	0	0.00	1	34.50	34.55	-1	3,608	-0.03%
2022/03/29	0.1	33.95	1	34.05	33.80	-0.9	3,607	-0.03%
2022/03/28	1	33.80	0	0.00	34.40	1	3,621	0.03%
2022/03/24	1.1	35.59	0	0.00	34.70	1.1	3,718	0.03%
2022/03/22	22	34.51	2	35.30	35.25	20	3,779	0.53%
2022/03/21	0	0.00	22	35.04	35.25	-22	3,407	-0.65%
2022/03/15	1	32.65	1	33.10	32.65	0	3,406	0.00%
2022/03/08	17	33.58	15	34.60	32.10	2	3,874	0.05%
2022/03/07	0	0.00	1	34.65	34.05	-1	3,786	-0.03%
2022/03/02	16.1	35.19	6	33.54	34.10	10.1	3,752	0.27%
2022/03/01	5	35.00	6	35.90	34.40	-1	4,178	-0.02%
2022/02/25	3	33.02	0	0.00	32.65	3	4,206	0.07%
2022/02/24	1	31.60	2	31.85	32.15	-1	4,316	-0.02%
2022/02/23	1	33.30	0	0.00	33.50	1	4,313	0.02%
2022/02/22	8	33.90	4	34.39	32.90	4	4,253	0.09%
2022/02/21	0	0.00	2	34.10	34.10	-2	3,837	-0.05%
2022/02/17	1	31.15	0	0.00	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	0	0.00	1	31.40	31.15	-1	4,779	-0.02%
2022/02/11	2	32.20	0	0.00	32.05	2	4,806	0.04%
2022/02/10	0	0.00	2	32.60	32.25	-2	4,877	-0.04%
2022/02/08	0	0.00	1	32.15	32.20	-1	5,105	-0.02%
2022/01/26	2	29.95	2	29.85	29.65	0	5,237	0.00%
2022/01/21	1	31.20	1	30.70	30.70	0	5,419	0.00%
2022/01/20	0	0.00	7	31.09	31.25	-7	5,423	-0.13%
2022/01/14	3	30.45	0	0.00	30.50	3	5,570	0.05%
2022/01/13	7	32.17	7	32.22	31.75	0	5,606	0.00%
2022/01/12	1	31.25	0	0.00	30.90	1	5,552	0.02%
2022/01/11	3	31.77	0	0.00	31.35	3	5,569	0.05%
2022/01/10	1	32.20	2	32.65	32.10	-1	5,611	-0.02%
2022/01/07	0	0.00	2	33.85	33.25	-2	5,638	-0.04%
2022/01/06	0	0.00	1	34.20	34.15	-1	5,668	-0.02%
2022/01/04	2	34.40	1	34.30	34.80	1	5,734	0.02%
2021/12/27	2	35.80	0	0.00	35.65	2	6,010	0.03%
2021/12/23	2	36.18	2	36.18	36.00	0	6,208	0.00%
2021/12/22	1	36.35	6	36.30	36.20	-5	6,231	-0.08%
2021/12/21	2	35.85	0	0.00	36.60	2	6,255	0.03%
2021/12/20	3	36.60	43	36.73	36.60	-40	6,235	-0.64%
2021/12/17	31	36.57	31	37.26	35.90	0	6,185	0.00%
2021/12/16	0	0.00	3	36.00	35.85	-3	6,069	-0.05%
2021/12/15	2	35.65	2	35.60	36.10	0	6,090	0.00%
2021/12/14	0	0.00	2	35.65	35.60	-2	6,096	-0.03%
2021/12/13	6	37.09	23	37.27	36.80	-17	6,082	-0.28%
2021/12/09	2	35.80	5	35.69	35.50	-3	6,008	-0.05%
2021/12/08	67	36.35	3	38.10	36.00	64	6,040	1.06%
2021/12/07	12	36.11	13	35.92	35.80	-1	5,813	-0.02%
2021/12/06	12	34.99	11	35.16	35.05	1	5,734	0.02%
2021/12/03	4	35.40	4	35.45	34.55	0	5,714	0.00%
2021/12/02	3	34.30	2	34.70	34.60	1	5,709	0.02%
2021/12/01	3	34.00	2	34.50	34.40	1	5,713	0.02%
2021/11/30	2.1	34.49	0	0.00	34.50	2.1	5,750	0.04%
2021/11/29	0	0.00	1	33.65	34.00	-1	5,763	-0.02%
2021/11/26	9	35.10	6	35.08	34.65	3	5,804	0.05%
2021/11/25	7	37.35	9	37.41	35.55	-2	5,790	-0.03%
2021/11/24	6	35.53	13	36.34	36.95	-7	5,270	-0.13%
2021/11/23	3	34.32	3	34.45	33.60	0	5,164	0.00%
2021/11/22	0	0.00	0	33.10	33.20	0	5,261	0.00%
2021/11/19	0	0.00	2	33.40	33.05	-2	5,251	-0.04%
2021/11/18	0	33.75	0	0.00	33.80	0	5,286	0.00%
2021/11/17	3	34.08	0	0.00	33.85	3	5,327	0.06%
2021/11/16	0.1	34.30	0	0.00	34.15	0.1	5,298	0.00%
2021/11/15	4	36.28	1	36.45	35.60	3	5,265	0.06%
2021/11/12	14	38.53	6	38.65	37.85	8	5,253	0.15%
2021/11/11	1	34.10	9	35.40	37.10	-8	4,774	-0.17%
2021/11/10	1	33.80	0	0.00	33.75	1	4,737	0.02%
2021/11/09	4	34.26	4	34.31	34.35	0	5,058	0.00%
2021/11/08	6	34.43	8	34.88	34.30	-2	5,170	-0.04%
2021/11/05	0	0.00	2	33.28	32.85	-2	5,015	-0.04%
2021/11/04	2.1	34.45	1	34.95	33.50	1.1	5,014	0.02%
2021/11/03	6	34.03	17	34.45	33.90	-11	5,029	-0.22%
2021/11/02	14	33.42	0	0.00	33.00	14	4,996	0.28%
2021/11/01	0	0.00	1	33.90	33.10	-1	4,903	-0.02%
2021/10/29	2	32.70	0	0.00	32.70	2	4,902	0.04%
2021/10/28	1	33.40	0	0.00	32.70	1	4,907	0.02%
2021/10/27	0	0.00	2	32.90	33.15	-2	4,972	-0.04%
2021/10/26	1	33.40	1	33.20	33.40	0	5,053	0.00%
2021/10/25	0	0.00	2	33.00	32.70	-2	5,121	-0.04%
2021/10/22	7	32.99	0	0.00	32.15	7	5,200	0.13%
2021/10/21	1	35.10	8	34.96	35.10	-7	5,198	-0.13%
2021/10/20	0	0.00	1	34.00	33.85	-1	5,192	-0.02%
2021/10/19	2	33.73	2	33.93	33.90	0	5,292	0.00%
2021/10/18	2	33.60	1	34.35	33.15	1	5,375	0.02%
2021/10/15	11	34.44	13	33.57	33.35	-2	5,428	-0.04%
2021/10/14	2	33.85	2	33.73	33.90	0	5,505	0.00%
2021/10/13	5	32.85	5	32.95	32.55	0	5,625	0.00%
2021/10/12	2	34.10	2	34.48	33.00	0	5,716	0.00%
2021/10/08	1	33.70	0	0.00	33.70	1	5,933	0.02%
2021/10/05	0	0.00	1	30.25	33.25	-1	6,559	-0.02%
2021/10/04	1	32.30	0	0.00	31.05	1	6,776	0.01%
2021/10/01	1	34.70	0	0.00	34.40	1	7,242	0.01%
2021/09/30	0	0.00	1	36.80	37.60	-1	7,380	-0.01%
2021/09/27	1	37.00	1	38.05	36.90	0	8,143	0.00%
2021/09/23	2	35.40	2	36.50	36.55	0	9,602	0.00%
2021/09/22	0	0.00	2	36.10	35.20	-2	11,011	-0.02%
2021/09/17	2	37.10	1	37.40	37.40	1	12,200	0.01%
2021/09/16	0	0.00	1	37.20	37.05	-1	13,395	-0.01%
2021/09/15	2	37.68	4	37.79	38.40	-2	13,660	-0.01%
2021/09/14	3.1	37.77	6	38.47	37.70	-2.9	14,848	-0.02%
2021/09/13	7	39.27	5	39.65	39.65	2	15,362	0.01%
2021/09/10	0	0.00	1	38.25	38.20	-1	15,553	-0.01%
2021/09/09	2	37.63	0	0.00	38.35	2	15,633	0.01%
2021/09/08	0	0.00	2	37.25	36.80	-2	15,702	-0.01%
2021/09/06	1	38.65	3	38.65	37.50	-2	15,975	-0.01%
2021/09/03	8	40.36	5	38.75	38.75	3	15,999	0.02%
2021/09/02	0	0.00	1	39.80	39.30	-1	16,042	-0.01%
2021/09/01	1	40.85	1	42.00	40.55	0	16,100	0.00%
2021/08/31	6	41.63	0	0.00	41.50	6	16,142	0.04%
2021/08/30	1	41.45	1	40.80	40.80	0	16,326	0.00%
2021/08/27	3	41.08	2	40.95	40.65	1	17,911	0.01%
2021/08/26	12	44.47	3	44.28	42.85	9	19,300	0.05%
2021/08/25	1	42.75	0	0.00	42.00	1	21,025	0.00%
2021/08/24	4	42.46	5	43.13	42.90	-1	22,514	0.00%
2021/08/23	3	42.73	0	0.00	43.00	3	23,679	0.01%
2021/08/20	1	40.60	1	41.45	40.35	0	24,418	0.00%
2021/08/18	9	41.58	8	40.25	41.50	1	25,537	0.00%
2021/08/17	0	0.00	2	42.38	40.50	-2	25,769	-0.01%
2021/08/16	5	43.25	4	43.26	42.90	1	26,316	0.00%
2021/08/13	15	44.06	12	44.50	43.20	3	26,767	0.01%
2021/08/12	4	44.89	12	44.77	45.50	-8	27,292	-0.03%
2021/08/11	2	43.00	0	0.00	41.40	2	27,256	0.01%
2021/08/09	2	43.78	2	43.75	43.35	0	27,474	0.00%
2021/08/06	0.1	43.10	0	0.00	42.70	0.1	27,680	0.00%
2021/07/30	1	47.75	1	46.70	45.15	0	30,962	0.00%
2021/07/29	0	0.00	3	45.53	47.20	-3	31,770	-0.01%
2021/07/28	2	47.03	2	46.18	44.50	0	32,297	0.00%
2021/07/27	12	47.58	8	48.06	45.70	4	32,709	0.01%
2021/07/23	3	49.32	4	49.13	49.55	-1	34,703	0.00%
2021/07/22	6	47.74	11	47.86	47.80	-5	34,866	-0.01%
2021/07/21	8	49.33	7	49.22	47.20	1	35,280	0.00%
2021/07/20	9.1	51.01	3	49.40	49.60	6.1	35,682	0.02%
2021/07/19	9	52.30	9	52.93	52.30	0	36,027	0.00%
2021/07/16	2.2	51.81	2	53.35	51.30	0.2	37,205	0.00%
2021/07/15	71	52.75	68	53.13	53.80	3	37,788	0.01%
2021/07/14	6	52.40	16	52.32	52.20	-10	38,541	-0.03%
2021/07/13	56.3	56.23	53	57.27	52.20	3.3	38,672	0.01%
2021/07/12	8	59.31	6	59.40	57.30	2	38,792	0.01%
2021/07/09	39	58.59	9	59.38	57.50	30	39,076	0.08%
2021/07/08	14	61.04	27	60.70	59.30	-13	39,620	-0.03%
2021/07/07	7.3	57.91	23	58.82	57.00	-15.7	39,328	-0.04%
2021/07/06	2	60.48	4	60.10	59.00	-2	39,558	0.00%
2021/07/05	3	60.67	3	60.80	60.50	0	40,040	0.00%
2021/07/02	5.3	58.36	17	58.65	59.50	-11.7	40,013	-0.03%
2021/07/01	48	59.48	19.6	59.79	58.00	28.4	39,807	0.07%
2021/06/30	31	64.69	42	64.97	61.90	-11	39,546	-0.03%
2021/06/29	72.3	65.65	44.3	65.17	63.00	27.9	39,231	0.07%
2021/06/28	25	62.97	20	63.54	63.80	5	37,925	0.01%
2021/06/25	82	60.24	77	59.46	59.00	5	36,719	0.01%
2021/06/24	7	55.40	40	54.61	57.50	-33	35,576	-0.09%
2021/06/23	81.2	54.15	41	54.68	52.30	40.2	35,673	0.11%
2021/06/22	19	56.04	16	58.10	58.10	3	34,795	0.01%
2021/06/21	6	48.78	18	50.69	52.90	-12	34,215	-0.04%
2021/06/18	7.5	47.56	5	47.42	48.15	2.5	33,965	0.01%
2021/06/17	4	46.86	8	47.74	47.20	-4	33,860	-0.01%
2021/06/16	5	47.54	7.2	47.02	46.50	-2.2	33,763	-0.01%
2021/06/15	1	43.80	15	45.93	47.10	-14	33,614	-0.04%
2021/06/11	5.2	42.92	0	0.00	42.85	5.2	33,487	0.02%
2021/06/10	2.1	41.04	1	41.00	42.35	1.1	33,451	0.00%
2021/06/09	1	41.10	0.2	41.00	41.05	0.8	33,382	0.00%
2021/06/08	4	41.98	8	41.80	43.15	-4	33,306	-0.01%
2021/06/07	14.2	43.15	0	0.00	42.00	14.2	33,223	0.04%
2021/06/04	36	48.78	32	48.31	46.65	4	33,028	0.01%
2021/06/03	32	47.23	14	47.32	46.60	18	31,682	0.06%
2021/06/02	52	44.64	46	45.14	45.70	6	30,248	0.02%
2021/06/01	21	39.72	35	40.47	41.55	-14	29,035	-0.05%
2021/05/31	36	39.74	51	40.07	37.80	-15	28,038	-0.05%
2021/05/28	26	36.55	60	37.08	37.15	-34	26,859	-0.13%
2021/05/27	27	33.16	29	33.71	33.80	-2	26,111	-0.01%
2021/05/26	7	30.64	9	30.89	30.75	-2	25,245	-0.01%
2021/05/25	8	29.88	7	31.33	30.30	1	25,106	0.00%
2021/05/24	16	31.31	4	32.19	31.55	12	25,231	0.05%
2021/05/21	19	29.53	32	29.58	31.05	-13	24,744	-0.05%
2021/05/20	30	29.14	26	29.20	28.25	4	24,298	0.02%
2021/05/18	0	0.00	29	25.67	26.05	-29	23,511	-0.12%
2021/05/17	8	24.09	11	24.31	23.70	-3	23,478	-0.01%
2021/05/14	29	27.17	20	27.60	26.30	9	23,272	0.04%
2021/05/13	6	29.89	4	29.48	29.20	2	22,980	0.01%
2021/05/12	11	33.90	8	34.31	32.40	3	22,691	0.01%
2021/05/11	61	38.82	48	39.88	36.00	13	22,286	0.06%
2021/05/10	31	36.33	63	37.86	38.75	-32	21,051	-0.15%
2021/05/07	22	33.99	33	34.01	35.25	-11	20,176	-0.05%
2021/05/06	48	34.47	37	34.47	34.35	11	19,674	0.06%
2021/05/05	13	32.14	17	32.75	32.90	-4	18,814	-0.02%
2021/05/04	21	30.58	15	30.51	30.05	6	18,264	0.03%
2021/05/03	90	36.19	73	36.12	33.20	17	17,858	0.10%
2021/04/29	56	35.00	72	34.64	35.85	-16	16,779	-0.10%
2021/04/28	12	33.56	4	33.71	32.60	8	15,840	0.05%
2021/04/27	17	34.58	16	34.48	33.95	1	15,657	0.01%
2021/04/26	12	34.23	10.5	34.24	34.55	1.6	15,195	0.01%
2021/04/23	7	31.34	12	31.32	31.45	-5	14,808	-0.03%
2021/04/22	165.1	33.70	146	33.67	31.95	19.1	14,502	0.13%	大買/大賣/
2021/04/21	10	33.45	16	33.93	33.25	-6	13,347	-0.04%
2021/04/20	74	30.90	85	31.76	33.90	-11	12,683	-0.09%
2021/04/19	4	32.46	17	32.39	33.05	-13	11,748	-0.11%
2021/04/16	4	29.13	5	30.03	30.05	-1	11,387	-0.01%
2021/04/15	8	26.56	12	27.11	27.35	-4	11,071	-0.04%
2021/04/14	25	24.32	38	24.88	24.90	-13	10,615	-0.12%
2021/04/13	12	23.66	6	23.30	22.65	6	9,831	0.06%
2021/04/12	7	22.50	143	22.43	23.30	-136	9,663	-1.41%	大賣/鉅額交易
2021/04/09	133	22.19	9	21.64	21.25	124	9,344	1.33%	大買/鉅額交易
2021/04/08	13	21.95	31	21.96	22.20	-18	8,757	-0.21%
2021/04/07	1	20.30	5	20.00	20.20	-4	8,589	-0.05%
2021/04/06	5	20.25	9	19.96	20.35	-4	9,306	-0.04%
2021/04/01	21	19.96	23	19.86	19.30	-2	9,653	-0.02%
2021/03/31	6	18.79	2	18.95	18.75	4	10,277	0.04%
2021/03/30	0	0.00	1	18.05	18.20	-1	10,843	-0.01%
2021/03/29	4	18.13	2	18.25	18.10	2	11,490	0.02%
2021/03/26	38	18.15	22	18.42	18.00	16	12,448	0.13%
2021/03/25	6	18.83	8	18.93	18.95	-2	12,235	-0.02%
2021/03/24	1	17.20	3	17.35	17.25	-2	12,144	-0.02%
2021/03/23	22	17.61	0	0.00	17.40	22	12,328	0.18%
2021/03/22	3	17.90	1	17.20	17.80	2	12,684	0.02%
2021/03/19	1	17.60	20	17.85	17.60	-19	13,521	-0.14%
2021/03/18	22	17.80	1	17.85	17.90	21	14,000	0.15%
2021/03/17	1	18.00	0	0.00	17.90	1	14,537	0.01%
2021/03/11	1	18.45	0	0.00	18.40	1	14,721	0.01%
2021/03/10	1	18.45	0	0.00	18.50	1	14,745	0.01%
2021/03/09	8	19.26	4	19.54	18.60	4	14,791	0.03%
2021/03/08	5	18.62	4	18.24	18.15	1	14,677	0.01%
2021/03/05	279	19.34	317	19.13	18.70	-38	15,123	-0.25%	大買/大賣/
2021/03/04	56	19.57	60	19.33	19.80	-4	14,791	-0.03%
2021/03/03	10	17.95	11	18.10	18.00	-1	14,607	-0.01%
2021/03/02	22	17.60	1	18.55	17.55	21	14,736	0.14%
2021/02/26	41	18.56	73	18.84	18.50	-32	14,746	-0.22%
2021/02/25	23	18.98	145	19.33	18.85	-122	14,728	-0.83%	大賣/鉅額交易
2021/02/24	304	19.44	126	19.93	18.85	178	14,677	1.21%	大買/大賣/鉅額交易
2021/02/23	0	0.00	22	18.81	19.90	-22	14,474	-0.15%
2021/02/22	2	17.55	0	0.00	18.10	2	14,484	0.01%
2021/02/19	38	16.92	24	17.44	16.90	14	14,406	0.10%
2021/02/18	30	17.13	7	17.31	17.55	23	14,308	0.16%
2021/02/17	0	0.00	13	15.98	16.40	-13	14,147	-0.09%
2021/02/05	0	0.00	1	15.10	14.95	-1	14,064	-0.01%
2021/02/03	0	0.00	3	15.10	15.10	-3	14,040	-0.02%
2021/02/02	5	15.59	2	15.45	15.65	3	14,019	0.02%
2021/02/01	13	15.60	11	15.70	15.50	2	13,963	0.01%
2021/01/27	0	0.00	1	16.70	16.15	-1	13,767	-0.01%
2021/01/26	10	16.85	13	16.82	16.55	-3	13,723	-0.02%
2021/01/25	4	17.51	0	0.00	17.45	4	13,650	0.03%
2021/01/22	19	17.05	15	16.93	17.80	4	13,529	0.03%
2021/01/21	7	16.92	7	16.92	16.70	0	13,428	0.00%
2021/01/20	25	16.87	8	16.84	16.80	17	13,384	0.13%
2021/01/15	11	18.98	18	19.05	18.50	-7	13,072	-0.05%
2021/01/14	8	20.57	0	0.00	20.20	8	12,902	0.06%
2021/01/12	0	0.00	1	20.00	20.15	-1	12,667	-0.01%
2021/01/07	0	0.00	1	21.50	21.55	-1	12,478	-0.01%
2021/01/05	24	23.80	1	23.75	23.30	23	12,388	0.19%
2021/01/04	0	0.00	12	22.50	23.45	-12	12,303	-0.10%
2020/12/31	10	21.21	0	0.00	21.40	10	12,159	0.08%
2020/12/30	16	21.63	6	21.83	21.55	10	12,086	0.08%
2020/12/29	15	23.57	17	23.87	23.00	-2	11,917	-0.02%
2020/12/28	235	23.44	240	23.56	22.25	-5	10,983	-0.05%	大買/大賣/
2020/12/25	189	22.75	181	22.62	23.35	8	10,255	0.08%	大買/大賣/
2020/12/24	4	20.83	7.4	21.62	22.00	-3.4	9,080	-0.04%
2020/12/23	12	19.08	69	19.01	20.00	-57	8,366	-0.68%
2020/12/22	160	18.52	105	19.00	18.20	55	7,760	0.71%	大買/大賣/
2020/12/21	2	17.15	10	18.05	18.05	-8	6,769	-0.12%
2020/12/18	14	15.65	38	15.86	16.45	-24	6,609	-0.36%
2020/12/17	66	15.66	31	15.83	15.80	35	6,502	0.54%
2020/12/16	101	15.87	110	16.01	16.10	-9	6,342	-0.14%	大買/大賣/
2020/12/15	21	16.95	8	16.94	16.00	13	5,992	0.22%
2020/12/14	18	15.18	33.1	15.51	15.95	-15.1	5,129	-0.29%
2020/12/11	17	15.15	35	15.25	14.50	-18	4,714	-0.38%
2020/12/09	6	13.00	5	13.28	12.95	1	4,074	0.02%
2020/12/08	0	0.00	5	13.30	13.15	-5	4,063	-0.12%
2020/12/07	3	13.25	0	0.00	12.95	3	4,060	0.07%
2020/12/04	0.1	13.30	0	0.00	13.40	0.1	4,042	0.00%
2020/12/02	11	13.82	15	13.65	13.40	-4	4,033	-0.10%
2020/12/01	40	14.83	25	14.39	14.10	15	3,945	0.38%
2020/11/30	14	14.09	14	14.25	14.55	0	3,520	0.00%
2020/11/27	18	13.05	50	13.03	13.25	-32	3,154	-1.01%
2020/11/26	13	11.50	1	11.75	12.05	12	2,891	0.41%
2020/11/25	4	11.66	2	11.73	11.55	2	2,747	0.07%
2020/11/23	3	10.95	1	10.65	11.40	2	2,631	0.08%
2020/11/20	19	11.68	7	11.83	10.85	12	2,573	0.47%
2020/11/19	3	10.97	1	10.80	11.25	2	2,282	0.09%
2020/11/18	2	10.18	3	10.15	10.25	-1	2,122	-0.05%
2020/11/02	0	0.00	3	9.60	9.57	-3	2,196	-0.14%
2020/10/15	20	9.86	0	0.00	9.88	20	2,089	0.96%
2020/10/13	0	0.00	2	9.84	9.77	-2	2,068	-0.10%
2020/09/29	1	9.85	1	10.00	9.60	0	1,973	0.00%
2020/09/25	4	10.13	6	10.35	9.90	-2	1,956	-0.10%
2020/09/24	0	0.00	2	10.10	10.05	-2	1,884	-0.11%
2020/09/23	1	10.65	6	10.50	10.65	-5	1,838	-0.27%
2020/09/22	0	0.00	4	10.35	10.75	-4	1,809	-0.22%
2020/09/18	10	10.60	0	0.00	10.60	10	1,604	0.62%
2020/09/15	0	0.00	0.1	10.60	10.65	-0.1	1,445	0.00%
2020/09/11	0	0.00	4	10.30	10.10	-4	1,313	-0.30%
2020/09/09	1	10.25	1	10.50	10.55	0	1,240	0.00%
2020/09/08	3	10.55	2	10.60	10.15	1	1,189	0.08%
2020/09/07	0	0.00	1	10.75	10.75	-1	1,138	-0.09%
2020/09/04	4	10.25	1	10.00	10.25	3	1,054	0.28%
2020/09/03	2	9.68	8.1	9.95	9.95	-6.1	1,001	-0.61%
2020/09/02	1	9.50	2	9.49	9.50	-1	911	-0.11%
2020/09/01	0	0.00	1	9.40	9.34	-1	841	-0.12%
2020/08/31	0	0.00	1	8.77	8.79	-1	805	-0.12%
2020/08/28	1	8.56	0	0.00	8.39	1	758	0.13%
2020/08/27	9	8.60	7	8.55	8.54	2	752	0.27%
2020/08/26	1	8.44	0	0.00	8.42	1	724	0.14%
2020/08/24	2	8.27	0	0.00	8.18	2	684	0.29%
2020/08/19	0	0.00	2	8.60	8.46	-2	682	-0.29%
2020/08/18	4	8.59	0	0.00	8.45	4	676	0.59%
2020/08/17	1	8.48	1	8.45	8.54	0	642	0.00%
2020/08/10	0	0.00	1	7.43	7.45	-1	708	-0.14%
2020/08/06	1	7.18	0	0.00	7.19	1	700	0.14%
2020/07/20	0	0.00	4.1	7.05	7.07	-4.1	693	-0.58%
2020/07/08	0	0.00	2	7.47	7.48	-2	655	-0.30%
2020/07/07	2	7.38	0	0.00	7.44	2	653	0.31%
2020/07/06	0	0.00	1	7.49	7.65	-1	640	-0.16%
2020/06/29	1	7.45	0	0.00	7.38	1	617	0.16%
2020/05/27	2	7.05	0	0.00	6.93	2	415	0.48%
2020/05/26	0	0.00	2	7.07	7.00	-2	396	-0.50%
2020/05/19	2	6.80	2	6.95	6.89	0	325	0.00%
2020/05/18	0	0.00	2	7.00	7.10	-2	290	-0.69%
2020/05/05	1	5.97	0	0.00	5.84	1	176	0.57%
2020/03/19	0	0.00	1	4.65	4.65	-1	185	-0.54%
2020/01/31	0	0.00	1	6.92	7.00	-1	169	-0.59%
2019/12/20	1	7.27	0	0.00	7.24	1	174	0.57%
2019/12/02	0	0.00	1.7	7.06	7.05	-1.7	208	-0.82%
2019/11/29	0	0.00	0.7	7.06	7.03	-0.7	208	-0.34%
2019/11/18	0	0.00	1	7.08	7.00	-1	201	-0.50%
2019/10/22	2	7.62	0	0.00	7.58	2	194	1.03%
2019/09/12	5	7.54	0	0.00	7.50	5	203	2.46%
2019/09/05	5	7.05	0	0.00	7.18	5	161	3.09%
2019/07/22	0.1	7.37	0	0.00	7.37	0.1	140	0.07%
2019/07/10	0	0.00	1	7.29	7.28	-1	144	-0.69%
2019/07/02	0.2	7.16	0	0.00	7.16	0.2	140	0.14%
2019/05/29	0.2	7.72	0	0.00	7.72	0.2	144	0.13%
2019/05/06	0	0.00	1	7.74	7.72	-1	150	-0.66%
2019/05/03	0	0.00	1	7.80	7.84	-1	150	-0.66%
2019/05/02	0	0.00	1	7.85	7.80	-1	151	-0.66%
2019/04/29	0	0.00	1	7.82	7.78	-1	158	-0.63%
2019/04/17	0.1	7.86	0	0.00	7.86	0.1	157	0.03%
2019/04/16	1	7.86	0	0.00	7.82	1	155	0.64%
2019/03/26	2	8.05	0	0.00	8.05	2	142	1.40%
2019/02/11	0.2	8.10	0	0.00	8.16	0.2	193	0.11%
2018/11/30	0	0.00	1	8.22	8.23	-1	461	-0.22%
2018/11/21	0	0.00	1	8.29	8.30	-1	501	-0.20%
2018/11/15	1	8.67	0	0.00	8.51	1	530	0.19%
2018/10/11	0	0.00	3	8.89	8.87	-3	673	-0.45%
2018/10/09	2	9.90	0	0.00	9.85	2	656	0.30%
2018/09/27	1	10.75	0	0.00	10.70	1	665	0.15%
2018/09/06	0.1	10.35	0	0.00	10.35	0.1	660	0.01%
2018/08/23	0	0.00	1	10.40	10.45	-1	866	-0.12%
2018/08/17	1	10.10	0	0.00	10.00	1	902	0.11%
2018/07/30	0.2	10.80	0	0.00	10.85	0.2	1,247	0.01%
2018/07/25	1	10.70	1	10.70	10.70	0	1,433	0.00%
2018/07/18	3	10.97	2	10.65	10.60	1	2,455	0.04%
2018/07/11	0.1	10.40	0	0.00	10.40	0.1	2,650	0.00%
2018/07/02	0	0.00	1	11.45	11.30	-1	3,185	-0.03%
2018/06/29	0	0.00	1	11.55	11.55	-1	3,507	-0.03%
2018/06/28	1	11.45	0	0.00	11.40	1	3,592	0.03%
2018/06/20	1	11.90	0	0.00	11.85	1	3,777	0.03%
2018/06/19	2	12.15	1	12.05	12.05	1	3,825	0.03%
2018/06/14	0	0.00	1	12.45	12.35	-1	3,927	-0.03%
2018/06/11	2	12.95	0	0.00	12.80	2	3,961	0.05%
2018/06/06	1	11.90	0	0.00	11.95	1	4,134	0.02%
2018/05/25	0	0.00	2	11.98	11.90	-2	5,939	-0.03%
2018/05/23	1	12.20	0	0.00	12.15	1	6,534	0.02%
2018/05/22	0	0.00	1	11.90	12.00	-1	6,672	-0.01%
2018/05/21	0	0.00	2	12.10	11.95	-2	6,720	-0.03%
2018/05/16	0	0.00	1	11.95	11.75	-1	6,946	-0.01%
2018/05/15	3	12.35	1	12.45	12.05	2	6,995	0.03%
2018/05/10	5	12.85	5	12.65	12.65	0	7,328	0.00%
2018/05/08	2	13.03	0	0.00	12.80	2	7,632	0.03%
2018/05/07	2	13.25	1	13.35	13.30	1	7,644	0.01%
2018/05/04	8	13.51	8	13.14	13.05	0	7,676	0.00%
2018/05/03	3	13.77	20.4	13.75	13.55	-17.4	7,919	-0.22%
2018/05/02	23	13.83	3	13.70	14.10	20	8,086	0.25%
2018/04/30	0	0.00	3	13.68	13.70	-3	8,035	-0.04%
2018/04/27	1	13.85	6	13.91	13.85	-5	7,987	-0.06%
2018/04/26	8	13.90	1	14.10	13.65	7	7,858	0.09%
2018/04/25	0	0.00	4	14.15	14.30	-4	7,814	-0.05%
2018/04/24	0	0.00	1	13.85	13.35	-1	7,557	-0.01%
2018/04/20	0	0.00	1	13.50	13.50	-1	7,480	-0.01%
2018/04/18	0	0.00	1	12.85	12.85	-1	7,714	-0.01%
2018/04/13	0	0.00	36	13.17	13.05	-36	7,750	-0.46%
2018/04/11	3	13.30	7	13.44	13.65	-4	7,693	-0.05%
2018/04/10	4	13.21	2	13.38	12.80	2	7,487	0.03%
2018/04/09	6	13.08	5	12.96	13.00	1	7,448	0.01%
2018/04/03	7	13.16	5	13.10	13.10	2	7,391	0.03%
2018/04/02	7.1	13.32	6	13.38	13.45	1.1	7,332	0.02%
2018/03/31	3	12.72	3	12.83	12.60	0	7,041	0.00%
2018/03/30	3	12.38	2	12.48	12.50	1	6,960	0.01%
2018/03/29	2	11.83	1	12.05	12.05	1	6,904	0.01%
2018/03/28	2	11.65	0	0.00	11.60	2	6,840	0.03%
2018/03/27	1	11.95	3	12.00	11.90	-2	6,827	-0.03%
2018/03/26	0	0.00	2	11.70	11.80	-2	6,808	-0.03%
2018/03/23	1	11.30	1	11.45	11.40	0	6,780	0.00%
2018/03/20	3	12.93	3	12.80	12.80	0	6,644	0.00%
2018/03/19	1	12.65	1	12.65	12.50	0	6,562	0.00%
2018/03/13	0	0.00	25	13.74	13.30	-25	6,400	-0.39%
2018/03/12	32	13.49	6	13.95	13.70	26	6,297	0.41%
2018/03/08	4	13.05	194	12.93	12.95	-190	6,066	-3.13%	大賣/鉅額交易
2018/03/07	7	13.37	0	0.00	13.00	7	5,993	0.12%
2018/03/06	6	13.63	76	14.00	13.60	-70	5,837	-1.20%
2018/03/05	117	13.44	265	14.32	13.55	-148	5,705	-2.59%	大買/大賣/鉅額交易
2018/03/02	605	14.74	183	14.78	14.55	422	5,437	7.76%	大買/大賣/鉅額交易
2018/03/01	5	14.95	60	14.50	15.50	-55	4,775	-1.15%
2018/02/27	110	13.65	106.5	13.84	14.10	3.5	4,383	0.08%	大買/大賣/
2018/02/26	94	14.18	42	14.18	14.20	52	4,205	1.24%
2018/02/23	6	13.54	1	13.60	13.80	5	3,728	0.13%
2018/02/22	0	0.00	2	12.38	12.55	-2	3,587	-0.06%
2018/02/12	9	11.52	0	0.00	11.40	9	3,362	0.27%
2018/02/09	1	11.70	5	11.00	11.55	-4	3,286	-0.12%
2018/02/08	1	11.40	0	0.00	11.30	1	3,151	0.03%
2018/02/07	6	11.22	4	11.45	11.20	2	3,053	0.07%
2018/02/06	5	11.48	12	11.12	10.80	-7	2,965	-0.24%
2018/02/05	5	11.85	0	0.00	11.75	5	2,767	0.18%
2018/02/01	0	0.00	6	11.58	11.40	-6	2,522	-0.24%
2018/01/31	11	11.15	0	0.00	11.65	11	2,427	0.45%
2018/01/30	0	0.00	5	11.20	10.90	-5	2,163	-0.23%
2018/01/26	2	12.15	1	12.40	12.25	1	2,002	0.05%
2018/01/25	0	0.00	6	11.47	11.95	-6	1,700	-0.35%
2018/01/24	0	0.00	2	11.00	10.90	-2	1,459	-0.14%
2018/01/22	23	11.43	7	11.19	11.40	16	1,389	1.15%
2018/01/19	2	11.20	6	11.83	11.65	-4	1,318	-0.30%
2018/01/18	6	11.48	0	0.00	11.30	6	1,118	0.54%
2018/01/16	1	11.60	62	11.25	11.40	-61	941	-6.48%
2018/01/15	1	11.30	0	0.00	11.40	1	879	0.11%
2018/01/12	1	10.90	0	0.00	11.05	1	738	0.14%
2018/01/04	0	0.00	3	9.21	9.20	-3	359	-0.83%