海光 (2038)-華南永昌-岡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
20.40
漲跌
▲0.40
漲幅
+2.00%
成交量
777張
產業
上市鋼鐵類股
389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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/05/14	0	0.00	2	20.33	20.40	-2	1,419	-0.14%
2024/05/09	0	0.00	4	19.70	19.70	-4	1,407	-0.28%
2024/05/07	0	0.00	5	20.05	20.05	-5	1,402	-0.36%
2024/05/06	2	20.05	0	0.00	20.25	2	1,393	0.14%
2024/05/02	0	0.00	8	20.71	20.70	-8	1,377	-0.58%
2024/04/26	0	0.00	1	20.55	20.55	-1	1,356	-0.07%
2024/04/25	0	0.00	5.1	20.24	20.25	-5.1	1,355	-0.37%
2024/04/24	1	20.50	0	0.00	20.45	1	1,352	0.07%
2024/04/22	6	21.27	3	20.50	20.50	3	1,339	0.22%
2024/04/19	13	22.28	7.3	21.93	21.95	5.7	1,264	0.45%
2024/04/18	0	0.00	7	21.67	21.90	-7	1,089	-0.64%
2024/04/17	0	0.00	2	20.05	19.95	-2	1,042	-0.19%
2024/04/16	2	19.65	6	19.75	19.80	-4	1,043	-0.38%
2024/04/15	10	20.65	10	20.43	20.10	0	1,046	0.00%
2024/04/12	10	20.18	6	20.17	20.05	4	1,029	0.39%
2024/04/11	2	20.53	0	0.00	20.50	2	1,051	0.19%
2024/04/10	23	21.49	11	21.40	21.15	12	1,115	1.08%
2024/04/09	14	20.93	10	20.87	21.70	4	1,007	0.40%
2024/04/08	12	19.77	15	19.86	19.75	-3	863	-0.35%
2024/04/03	20	19.12	2	19.65	19.05	18	831	2.17%
2024/04/01	0	0.00	1	18.20	18.20	-1	860	-0.12%
2024/03/29	1	18.25	0	0.00	18.10	1	956	0.10%
2024/03/28	1	18.25	2	18.50	18.25	-1	1,257	-0.08%
2024/03/27	0	0.00	1	18.30	18.40	-1	1,337	-0.07%
2024/03/26	0	0.00	2	18.20	18.20	-2	1,523	-0.13%
2024/03/20	2	18.35	0	0.00	18.05	2	2,326	0.09%
2024/03/15	0	0.00	1	18.70	18.75	-1	2,316	-0.04%
2024/03/14	32	19.53	30	19.35	19.05	2	2,307	0.09%
2024/03/13	0.1	19.00	1	18.75	18.70	-0.9	2,280	-0.04%
2024/03/11	0.6	19.20	0	0.00	19.20	0.6	2,267	0.03%
2024/03/04	0	0.00	5	19.60	19.45	-5	2,250	-0.22%
2024/03/01	2	19.75	0	0.00	19.75	2	2,244	0.09%
2024/02/29	3	19.90	0	0.00	19.95	3	2,239	0.13%
2024/02/27	1	19.95	0	0.00	20.00	1	2,235	0.04%
2024/02/26	1	20.50	0	0.00	20.35	1	2,224	0.04%
2024/02/21	2	20.73	0	0.00	20.65	2	2,210	0.09%
2024/02/16	0	0.00	2	20.75	20.75	-2	2,183	-0.09%
2024/01/31	0	0.00	2	20.25	20.20	-2	2,141	-0.09%
2024/01/30	0	0.00	1	20.15	20.10	-1	2,138	-0.05%
2024/01/19	1	19.80	0	0.00	19.80	1	2,100	0.05%
2024/01/17	2	20.10	2	20.15	20.15	0	2,091	0.00%
2024/01/16	1	20.05	0	0.00	20.05	1	2,076	0.05%
2024/01/09	1	20.90	0	0.00	20.70	1	2,026	0.05%
2024/01/05	5	21.70	7	21.82	21.75	-2	1,985	-0.10%
2024/01/04	2	21.75	5.1	22.33	22.50	-3.1	1,943	-0.16%
2024/01/03	1.1	21.25	1	21.10	21.10	0.1	1,846	0.01%
2024/01/02	3	21.73	0	0.00	21.60	3	1,826	0.16%
2023/12/29	3	22.17	0.5	22.10	21.95	2.5	1,797	0.14%
2023/12/28	7	22.28	3	22.25	22.00	4	1,769	0.23%
2023/12/27	5	23.06	3	22.80	22.80	2	1,712	0.12%
2023/12/26	10	22.60	12	22.85	23.40	-2	1,656	-0.12%
2023/12/25	9	23.31	13.2	23.20	23.05	-4.2	1,558	-0.27%
2023/12/22	5	21.80	3	21.65	21.90	2	1,254	0.16%
2023/12/21	2	21.98	50	22.48	22.50	-48	1,169	-4.10%
2023/12/20	20	21.75	12	22.09	21.90	8	979	0.82%
2023/12/19	30	21.12	31	21.44	21.70	-1	770	-0.13%
2023/12/18	5	20.93	11.5	20.78	21.65	-6.5	390	-1.66%
2023/12/15	40	19.70	0	0.00	19.70	40	243	16.44%
2023/12/08	0	0.00	2	18.10	18.10	-2	178	-1.12%
2023/12/05	0	0.00	0	18.40	18.40	0	177	0.00%
2023/11/22	0	0.00	2	18.05	18.05	-2	177	-1.13%
2023/11/15	0	0.00	0.3	17.25	17.30	-0.3	179	-0.17%
2023/10/31	0	0.00	0.1	17.00	16.80	-0.1	216	-0.04%
2023/10/23	0	0.00	0	17.00	16.85	0	288	-0.01%
2023/10/19	0	0.00	0.1	17.15	17.15	-0.1	295	-0.03%
2023/10/18	0	0.00	0.1	17.00	17.15	-0.1	298	-0.02%
2023/10/16	0	0.00	0.1	17.25	17.30	-0.1	302	-0.03%
2023/10/13	0	0.00	2	17.20	17.25	-2	307	-0.65%
2023/10/12	0	0.00	0.1	17.10	17.30	-0.1	311	-0.03%
2023/10/04	1	17.10	0	0.00	17.15	1	325	0.31%
2023/10/03	0	0.00	1	17.40	17.40	-1	337	-0.30%
2023/10/02	0	0.00	0.1	17.65	17.60	-0.1	346	-0.03%
2023/09/15	3	18.40	0	0.00	18.40	3	382	0.78%
2023/08/30	1	17.60	0	0.00	17.65	1	429	0.23%
2023/08/29	0	0.00	6	17.50	17.50	-6	430	-1.39%
2023/08/17	6	18.75	0	0.00	18.75	6	415	1.44%
2023/08/02	10	20.40	0	0.00	20.25	10	423	2.36%
2023/07/13	0	0.00	1	18.80	18.80	-1	373	-0.27%
2023/07/11	0	0.00	10	19.15	19.15	-10	370	-2.70%
2023/07/07	1	19.70	0	0.00	19.65	1	372	0.27%
2023/07/06	0	0.00	1	20.25	20.25	-1	367	-0.27%
2023/07/05	0	0.00	10	20.35	20.70	-10	364	-2.75%
2023/06/27	5	20.50	0	0.00	20.45	5	363	1.38%
2023/06/16	3	20.45	0	0.00	20.40	3	373	0.80%
2023/04/07	0	0.00	2	21.80	21.75	-2	1,167	-0.17%
2023/03/30	0	0.00	2	21.55	21.75	-2	1,570	-0.13%
2023/03/23	0	0.00	1	22.00	21.95	-1	1,953	-0.05%
2023/02/24	3	23.55	8	22.92	22.80	-5	2,141	-0.23%
2023/02/21	10	23.15	0	0.00	23.00	10	2,113	0.47%
2023/02/20	0	0.00	10	23.20	23.15	-10	2,135	-0.47%
2023/02/10	5	22.60	0	0.00	22.60	5	2,191	0.23%
2023/02/06	0	0.00	1	22.90	22.90	-1	2,166	-0.05%
2023/02/02	1	23.80	2	23.60	23.75	-1	2,139	-0.05%
2023/02/01	4	24.04	0	0.00	23.90	4	2,113	0.19%
2023/01/31	4	24.13	6	24.00	24.00	-2	2,059	-0.10%
2023/01/30	0	0.00	11	23.25	23.35	-11	1,977	-0.56%
2023/01/17	0	0.00	1	22.55	22.75	-1	1,931	-0.05%
2023/01/16	0	0.00	1	22.20	22.40	-1	1,912	-0.05%
2023/01/13	0	0.00	7	22.16	22.05	-7	1,886	-0.37%
2023/01/12	7	22.89	0	0.00	22.25	7	1,884	0.37%
2023/01/10	2	22.20	0	0.00	21.80	2	1,818	0.11%
2023/01/05	1	21.80	0	0.00	21.55	1	1,807	0.06%
2022/12/30	18	22.40	18	22.00	22.00	0	1,783	0.00%
2022/12/29	1	21.70	0	0.00	21.75	1	1,738	0.06%
2022/12/28	5	22.30	0	0.00	22.10	5	1,723	0.29%
2022/12/27	1	22.55	4	22.38	22.35	-3	1,685	-0.18%
2022/12/26	40	23.06	41	22.60	22.65	-1	1,668	-0.06%
2022/12/23	41	23.28	45	23.08	23.05	-4	1,634	-0.24%
2022/12/22	48	23.19	40	23.63	23.80	8	1,542	0.52%
2022/12/21	0	0.00	2	22.90	22.90	-2	1,279	-0.16%
2022/12/20	20	20.85	20	21.65	20.85	0	1,192	0.00%
2022/12/19	15	21.45	15	20.75	21.30	0	1,167	0.00%
2022/12/16	32	21.86	31	21.68	21.65	1	1,141	0.09%
2022/12/15	7	21.84	6	21.58	21.60	1	1,070	0.09%
2022/12/14	2	21.30	2	20.60	20.50	0	915	0.00%
2022/12/13	0	0.00	11	21.12	21.30	-11	838	-1.31%
2022/11/17	1	19.95	0	0.00	20.00	1	808	0.12%
2022/11/16	5	20.60	0	0.00	19.95	5	821	0.61%
2022/11/15	0	0.00	1	19.70	20.20	-1	806	-0.12%
2022/11/14	1	19.30	0	0.00	19.75	1	794	0.13%
2022/11/07	0	0.00	5	18.10	18.35	-5	1,240	-0.40%
2022/10/21	5	17.50	0	0.00	17.50	5	1,629	0.31%
2022/10/14	1	18.15	0	0.00	18.15	1	1,616	0.06%
2022/09/28	0	0.00	5	19.78	18.75	-5	1,661	-0.30%
2022/09/21	10	21.00	0	0.00	20.75	10	1,698	0.59%
2022/09/19	2	21.90	2	21.78	21.75	0	1,686	0.00%
2022/09/15	0	0.00	1	22.10	22.00	-1	1,656	-0.06%
2022/09/12	1	22.15	7	21.89	22.25	-6	1,722	-0.35%
2022/09/07	10	21.24	1	21.40	21.00	9	1,718	0.52%
2022/09/05	1	21.00	0	0.00	20.85	1	1,706	0.06%
2022/08/31	1	22.30	0	0.00	22.30	1	1,695	0.06%
2022/08/30	1	22.30	0	0.00	22.45	1	1,692	0.06%
2022/08/26	0	0.00	5	22.95	23.00	-5	1,681	-0.30%
2022/08/24	7	24.26	1	24.45	24.20	6	1,655	0.36%
2022/08/23	3	24.30	5	24.15	23.90	-2	1,633	-0.12%
2022/08/19	0	0.00	1	24.25	24.40	-1	1,601	-0.06%
2022/08/18	6	24.29	11	24.68	24.25	-5	1,576	-0.32%
2022/08/17	3	24.12	0	0.00	23.45	3	1,454	0.21%
2022/08/16	0	0.00	3	23.07	23.05	-3	1,391	-0.22%
2022/08/15	12	23.60	15	23.48	23.50	-3	1,378	-0.22%
2022/08/12	3	22.80	7	23.15	23.35	-4	1,263	-0.32%
2022/08/10	0	0.00	1	21.40	21.40	-1	1,109	-0.09%
2022/08/09	1	21.35	0	0.00	21.35	1	1,100	0.09%
2022/08/02	4	22.38	1	22.75	21.65	3	1,074	0.28%
2022/08/01	1	22.00	1	22.25	22.30	0	871	0.00%
2022/07/26	5	20.90	0	0.00	20.85	5	831	0.60%
2022/06/28	1	21.30	2	21.35	21.30	-1	1,343	-0.07%
2022/06/24	0	0.00	4	21.00	21.25	-4	1,368	-0.29%
2022/06/23	1	21.30	0	0.00	20.65	1	1,383	0.07%
2022/06/22	0	0.00	1	22.45	20.85	-1	1,401	-0.07%
2022/06/21	0	0.00	2	22.20	22.20	-2	1,473	-0.14%
2022/06/20	0	0.00	1	20.90	20.55	-1	1,487	-0.07%
2022/06/17	0	0.00	17	22.78	22.50	-17	1,860	-0.91%
2022/06/16	0	0.00	13	24.19	22.95	-13	2,118	-0.61%
2022/06/15	25	24.42	6	24.33	24.20	19	2,116	0.90%
2022/06/14	3	23.60	0	0.00	23.60	3	2,104	0.14%
2022/05/27	0	0.00	58	25.93	26.00	-58	2,715	-2.14%
2022/05/24	3	27.00	2	26.00	26.00	1	3,027	0.03%
2022/05/23	0	0.00	1	26.15	26.50	-1	3,120	-0.03%
2022/05/16	2	26.10	0	0.00	25.80	2	3,682	0.05%
2022/05/13	0	0.00	1	25.65	25.60	-1	3,693	-0.03%
2022/05/12	0	0.00	0.2	25.55	25.00	-0.2	3,691	-0.01%
2022/05/10	1	26.70	0	0.00	26.65	1	3,712	0.03%
2022/05/09	0	0.00	1	26.80	26.60	-1	3,729	-0.03%
2022/05/06	1	28.05	0	0.00	28.50	1	3,744	0.03%
2022/05/05	3	29.13	0	0.00	29.25	3	3,764	0.08%
2022/05/04	2	28.65	0	0.00	28.55	2	3,770	0.05%
2022/04/29	1	28.90	1	28.65	28.55	0	3,805	0.00%
2022/04/28	1	28.70	0	0.00	28.60	1	3,815	0.03%
2022/04/27	2.1	28.70	0	0.00	28.50	2.1	3,821	0.05%
2022/04/26	1	30.55	1	30.05	29.85	0	3,789	0.00%
2022/04/25	4	30.70	0	0.00	30.25	4	3,792	0.11%
2022/04/22	0	0.00	1	33.30	32.90	-1	3,776	-0.03%
2022/04/20	0.5	33.77	1	33.60	33.60	-0.5	3,868	-0.01%
2022/04/19	1	33.90	0	0.00	33.70	1	3,889	0.03%
2022/04/18	0	0.00	1	35.05	33.60	-1	3,909	-0.03%
2022/04/15	0	0.00	5	35.35	35.00	-5	3,920	-0.13%
2022/04/14	0	0.00	1	35.20	35.10	-1	3,892	-0.03%
2022/04/13	1	35.50	14	35.73	35.40	-13	3,828	-0.34%
2022/04/12	13	35.89	1	35.00	35.00	12	3,766	0.32%
2022/04/11	0	0.00	1	34.95	34.35	-1	3,640	-0.03%
2022/04/08	1	34.35	1	34.40	34.45	0	3,632	0.00%
2022/04/07	33	34.24	3	33.65	33.40	30	3,619	0.83%
2022/04/06	2	33.80	2	34.15	33.80	0	3,591	0.00%
2022/03/31	0	0.00	1	34.10	34.05	-1	3,603	-0.03%
2022/03/30	1	34.20	8	34.35	34.55	-7	3,608	-0.19%
2022/03/29	0	0.00	2	33.80	33.80	-2	3,607	-0.06%
2022/03/28	0	0.00	1	33.80	34.40	-1	3,621	-0.03%
2022/03/24	11	35.12	11	35.60	34.70	0	3,718	0.00%
2022/03/23	4	34.80	3	34.93	34.95	1	3,811	0.03%
2022/03/22	40.1	35.05	17	35.08	35.25	23.1	3,779	0.61%
2022/03/21	3	33.87	9.1	34.72	35.25	-6.1	3,407	-0.18%
2022/03/16	1	33.00	0	0.00	32.00	1	3,371	0.03%
2022/03/15	2	32.60	31	33.33	32.65	-29	3,406	-0.85%
2022/03/14	0	0.00	2	33.50	33.45	-2	3,685	-0.05%
2022/03/11	1	33.70	2	33.25	33.10	-1	3,802	-0.03%
2022/03/10	0	0.00	10	33.00	33.15	-10	3,821	-0.26%
2022/03/09	3	32.57	1	32.30	32.80	2	3,846	0.05%
2022/03/08	15	33.02	9	34.34	32.10	6	3,874	0.15%
2022/03/07	7	34.36	4	34.16	34.05	3	3,786	0.08%
2022/03/04	2	33.93	0	0.00	33.90	2	3,714	0.05%
2022/03/02	1	33.85	2	34.65	34.10	-1	3,752	-0.03%
2022/03/01	5	34.65	10	35.43	34.40	-5	4,178	-0.12%
2022/02/25	8	33.00	9	32.67	32.65	-1	4,206	-0.02%
2022/02/24	1	32.50	1	31.90	32.15	0	4,316	0.00%
2022/02/23	3	33.73	1	33.40	33.50	2	4,313	0.05%
2022/02/22	29	34.33	22	33.06	32.90	7	4,253	0.16%
2022/02/21	30	33.11	2	32.75	34.10	28	3,837	0.73%
2022/02/18	1	30.85	0	0.00	31.00	1	3,799	0.03%
2022/02/14	0	0.00	5	31.54	31.15	-5	4,779	-0.10%
2022/02/11	0	0.00	1	31.95	32.05	-1	4,806	-0.02%
2022/02/10	1	32.55	1	32.45	32.25	0	4,877	0.00%
2022/02/09	1	32.45	1	32.35	32.40	0	5,090	0.00%
2022/02/08	0	0.00	10	32.00	32.20	-10	5,105	-0.20%
2022/01/26	2	29.65	0	0.00	29.65	2	5,237	0.04%
2022/01/25	20	31.00	1	30.30	29.60	19	5,380	0.35%
2022/01/24	11	30.20	0	0.00	30.25	11	5,389	0.20%
2022/01/21	0	0.00	2	30.85	30.70	-2	5,419	-0.04%
2022/01/20	2	31.30	4	31.25	31.25	-2	5,423	-0.04%
2022/01/19	0	0.00	1	30.60	30.65	-1	5,422	-0.02%
2022/01/17	10	30.00	0	0.00	31.20	10	5,466	0.18%
2022/01/14	2	30.30	0	0.00	30.50	2	5,570	0.04%
2022/01/13	12	32.04	1	31.75	31.75	11	5,606	0.20%
2022/01/12	5	31.00	50	30.90	30.90	-45	5,552	-0.81%
2022/01/11	40	31.73	69	31.38	31.35	-29	5,569	-0.52%
2022/01/10	44	32.21	11	32.19	32.10	33	5,611	0.59%
2022/01/07	1	33.30	0	0.00	33.25	1	5,638	0.02%
2022/01/06	1	34.30	0	0.00	34.15	1	5,668	0.02%
2022/01/05	1	35.35	3	34.63	34.35	-2	5,701	-0.04%
2022/01/04	1	34.10	0	0.00	34.80	1	5,734	0.02%
2022/01/03	24	34.60	72	34.63	34.65	-48	5,749	-0.83%
2021/12/30	50	35.35	0	0.00	35.20	50	5,784	0.86%
2021/12/29	51	35.47	2	35.43	35.55	49	5,826	0.84%
2021/12/28	5	35.65	5	35.87	35.65	0	5,915	0.00%
2021/12/27	40	35.63	65	35.50	35.65	-25	6,010	-0.42%
2021/12/24	41	35.91	15	36.38	35.75	26	6,103	0.43%
2021/12/23	2	36.13	54	36.05	36.00	-52	6,208	-0.84%
2021/12/22	52	36.23	1	36.40	36.20	51	6,231	0.82%
2021/12/21	41	35.98	41	36.48	36.60	0	6,255	0.00%
2021/12/20	53	36.67	50	36.80	36.60	3	6,235	0.05%
2021/12/17	2	36.45	48	36.82	35.90	-46	6,185	-0.74%
2021/12/16	46	35.87	0	0.00	35.85	46	6,069	0.76%
2021/12/15	162	36.03	212	35.71	36.10	-50	6,090	-0.82%	大買/大賣/
2021/12/14	50	35.70	11	36.15	35.60	39	6,096	0.64%
2021/12/13	44	36.89	38	37.27	36.80	6	6,082	0.10%
2021/12/10	20	36.10	20	36.70	36.05	0	6,010	0.00%
2021/12/09	76	35.75	175	36.02	35.50	-99	6,008	-1.65%	大賣/
2021/12/08	120	36.56	28	37.11	36.00	92	6,040	1.52%	大買/
2021/12/07	35	36.06	61	36.29	35.80	-26	5,813	-0.45%
2021/12/06	15	35.05	13	35.35	35.05	2	5,734	0.03%
2021/12/03	13	34.72	12	35.32	34.55	1	5,714	0.02%
2021/12/02	5	34.66	29	34.85	34.60	-24	5,709	-0.42%
2021/12/01	27	34.09	0	0.00	34.40	27	5,713	0.47%
2021/11/30	3	34.20	31	34.54	34.50	-28	5,750	-0.49%
2021/11/29	66	33.94	21	34.02	34.00	45	5,763	0.78%
2021/11/26	78	34.89	113	34.76	34.65	-35	5,804	-0.60%	大賣/
2021/11/25	74	36.18	36	37.22	35.55	38	5,790	0.66%
2021/11/24	2	36.25	67	35.95	36.95	-65	5,270	-1.23%
2021/11/23	82	34.07	44	34.55	33.60	38	5,164	0.74%
2021/11/22	7	32.81	73	33.34	33.20	-66	5,261	-1.25%
2021/11/19	70	33.28	0	0.00	33.05	70	5,251	1.33%
2021/11/18	13	33.72	57	33.81	33.80	-44	5,286	-0.83%
2021/11/17	42	34.06	0	0.00	33.85	42	5,327	0.79%
2021/11/16	89	34.82	102	34.31	34.15	-13	5,298	-0.25%	大賣/
2021/11/15	39	35.95	13	36.77	35.60	26	5,265	0.49%
2021/11/12	46	38.12	44	37.88	37.85	2	5,253	0.04%
2021/11/11	9	34.95	22	34.98	37.10	-13	4,774	-0.27%
2021/11/10	37	34.00	16	33.81	33.75	21	4,737	0.44%
2021/11/09	19	33.97	21	34.55	34.35	-2	5,058	-0.04%
2021/11/08	42	34.72	24	34.38	34.30	18	5,170	0.35%
2021/11/05	1	33.20	6	32.88	32.85	-5	5,015	-0.10%
2021/11/04	9	34.98	4	33.63	33.50	5	5,014	0.10%
2021/11/03	13	34.40	18	33.95	33.90	-5	5,029	-0.10%
2021/11/02	7	33.54	0	0.00	33.00	7	4,996	0.14%
2021/11/01	1	32.75	0	0.00	33.10	1	4,903	0.02%
2021/10/29	1	32.65	0	0.00	32.70	1	4,902	0.02%
2021/10/26	1	33.05	4	33.35	33.40	-3	5,053	-0.06%
2021/10/25	0	0.00	1	33.20	32.70	-1	5,121	-0.02%
2021/10/22	5	32.70	0	0.00	32.15	5	5,200	0.10%
2021/10/21	2	35.05	9	35.04	35.10	-7	5,198	-0.13%
2021/10/20	1	34.30	1	33.90	33.85	0	5,192	0.00%
2021/10/19	1	33.60	8	34.07	33.90	-7	5,292	-0.13%
2021/10/18	2	33.73	1	34.30	33.15	1	5,375	0.02%
2021/10/15	10	33.68	10	33.23	33.35	0	5,428	0.00%
2021/10/14	0	0.00	1	33.75	33.90	-1	5,505	-0.02%
2021/10/13	9	33.32	1	32.55	32.55	8	5,625	0.14%
2021/10/12	1	33.15	0	0.00	33.00	1	5,716	0.02%
2021/10/08	1	33.60	0	0.00	33.70	1	5,933	0.02%
2021/10/07	0	0.00	7	34.23	34.50	-7	6,188	-0.11%
2021/10/06	31	33.21	29	33.03	33.00	2	6,383	0.03%
2021/10/05	4	31.49	6	32.38	33.25	-2	6,559	-0.03%
2021/10/04	98	33.35	224	31.47	31.05	-126	6,776	-1.86%	大賣/鉅額交易
2021/10/01	126	35.71	18	34.31	34.40	108	7,242	1.49%	大買/鉅額交易
2021/09/30	9	36.89	15	37.52	37.60	-6	7,380	-0.08%
2021/09/29	57	35.86	138	36.44	35.90	-81	7,439	-1.09%	大賣/
2021/09/28	98	36.54	5	38.00	35.95	93	7,769	1.20%
2021/09/27	10	37.02	12	37.85	36.90	-2	8,143	-0.02%
2021/09/24	1	36.85	2	36.95	36.90	-1	8,765	-0.01%
2021/09/23	18	35.02	116	35.95	36.55	-98	9,602	-1.02%	大賣/
2021/09/22	94	35.44	0	0.00	35.20	94	11,011	0.85%
2021/09/17	34	37.00	37	37.42	37.40	-3	12,200	-0.02%
2021/09/16	18	37.21	0	0.00	37.05	18	13,395	0.13%
2021/09/15	68	37.28	148	38.33	38.40	-80	13,660	-0.59%	大賣/
2021/09/14	99	38.35	4	37.75	37.70	95	14,848	0.64%
2021/09/13	71	39.64	82	39.46	39.65	-11	15,362	-0.07%
2021/09/10	26	38.31	20	38.85	38.20	6	15,553	0.04%
2021/09/09	29	38.32	53	37.98	38.35	-24	15,633	-0.15%
2021/09/08	46	37.37	71	37.08	36.80	-25	15,702	-0.16%
2021/09/07	36	37.72	9	38.38	37.55	27	15,856	0.17%
2021/09/06	30	38.00	5	38.47	37.50	25	15,975	0.16%
2021/09/03	105	39.38	144	38.96	38.75	-39	15,999	-0.24%	大買/大賣/
2021/09/02	38	39.92	89	39.37	39.30	-51	16,042	-0.32%
2021/09/01	53	41.02	1	41.90	40.55	52	16,100	0.32%
2021/08/31	20	41.22	19	41.67	41.50	1	16,142	0.01%
2021/08/30	2	40.88	41	41.24	40.80	-39	16,326	-0.24%
2021/08/27	41	40.99	14	40.94	40.65	27	17,911	0.15%
2021/08/26	34	44.10	20	45.47	42.85	14	19,300	0.07%
2021/08/25	3	42.03	2	42.80	42.00	1	21,025	0.00%
2021/08/24	50	42.33	29	43.03	42.90	21	22,514	0.09%
2021/08/23	2	43.45	25	42.92	43.00	-23	23,679	-0.10%
2021/08/20	35	40.73	13	41.50	40.35	22	24,418	0.09%
2021/08/19	70	41.34	47	42.18	40.90	23	25,342	0.09%
2021/08/18	52	39.02	138	41.72	41.50	-86	25,537	-0.34%	大賣/
2021/08/17	108	42.21	39	43.37	40.50	69	25,769	0.27%	大買/
2021/08/16	109	43.00	128	42.80	42.90	-19	26,316	-0.07%	大買/大賣/
2021/08/13	67	43.78	22	44.66	43.20	45	26,767	0.17%
2021/08/12	7	43.35	30	43.47	45.50	-23	27,292	-0.08%
2021/08/11	30	41.99	15	42.63	41.40	15	27,256	0.06%
2021/08/10	50	43.05	75	42.86	42.65	-25	27,295	-0.09%
2021/08/09	52	43.60	26	44.28	43.35	26	27,474	0.09%
2021/08/06	60	43.23	164	43.05	42.70	-104	27,680	-0.38%	大賣/鉅額交易
2021/08/05	85	44.14	19	44.26	43.25	66	27,915	0.24%
2021/08/04	51	45.40	68	45.43	45.25	-17	28,311	-0.06%
2021/08/03	27	46.18	8	46.08	45.90	19	29,607	0.06%
2021/08/02	32	45.81	70	46.25	46.85	-38	30,498	-0.12%
2021/07/30	63	45.91	1	47.85	45.15	62	30,962	0.20%
2021/07/29	1	44.45	25	46.14	47.20	-24	31,770	-0.08%
2021/07/28	29	44.80	22	46.45	44.50	7	32,297	0.02%
2021/07/27	93	46.56	127	46.83	45.70	-34	32,709	-0.10%	大賣/
2021/07/26	45	48.82	5	48.58	47.40	40	33,771	0.12%
2021/07/23	20	48.63	28	49.40	49.55	-8	34,703	-0.02%
2021/07/22	63	47.21	110	47.75	47.80	-47	34,866	-0.13%	大賣/
2021/07/21	70	47.89	31	48.98	47.20	39	35,280	0.11%
2021/07/20	43	51.00	8	49.00	49.60	35	35,682	0.10%
2021/07/19	6	52.75	82	52.49	52.30	-76	36,027	-0.21%
2021/07/16	54	52.36	9	52.08	51.30	45	37,205	0.12%
2021/07/15	46	53.14	42	53.47	53.80	4	37,788	0.01%
2021/07/14	99	50.07	90	52.64	52.20	9	38,541	0.02%
2021/07/13	105	54.36	95	52.68	52.20	10	38,672	0.03%	大買/
2021/07/12	14	58.07	47	58.76	57.30	-33	38,792	-0.09%
2021/07/09	56	58.59	27	59.40	57.50	29	39,076	0.07%
2021/07/08	43	59.49	29	59.77	59.30	14	39,620	0.04%
2021/07/07	45	56.88	68	56.88	57.00	-23	39,328	-0.06%
2021/07/06	33	59.52	46	59.27	59.00	-13	39,558	-0.03%
2021/07/05	25	60.83	35	60.13	60.50	-10	40,040	-0.02%
2021/07/02	20	58.06	45	58.10	59.50	-25	40,013	-0.06%
2021/07/01	55	59.56	72	60.04	58.00	-17	39,807	-0.04%
2021/06/30	84	63.85	66	64.60	61.90	18	39,546	0.05%
2021/06/29	104	65.52	118	65.69	63.00	-14	39,231	-0.04%	大買/大賣/
2021/06/28	50	63.20	43	63.09	63.80	7	37,925	0.02%
2021/06/25	121	59.43	120	59.81	59.00	1	36,719	0.00%	大買/大賣/
2021/06/24	14	54.41	19	57.28	57.50	-5	35,576	-0.01%
2021/06/23	161	58.52	77	54.58	52.30	84	35,673	0.24%	大買/
2021/06/22	9	56.82	27	56.47	58.10	-18	34,795	-0.05%
2021/06/21	13	48.82	21	51.02	52.90	-8	34,215	-0.02%
2021/06/18	6	48.23	12	47.80	48.15	-6	33,965	-0.02%
2021/06/17	18	47.73	13	46.75	47.20	5	33,860	0.01%
2021/06/16	18	47.46	2	46.60	46.50	16	33,763	0.05%
2021/06/15	26	46.80	11	44.69	47.10	15	33,614	0.04%
2021/06/11	11	42.89	7	42.51	42.85	4	33,487	0.01%
2021/06/10	2	40.00	2	40.75	42.35	0	33,451	0.00%
2021/06/09	2	40.20	5	41.10	41.05	-3	33,382	-0.01%
2021/06/08	6	41.56	2	41.00	43.15	4	33,306	0.01%
2021/06/07	28	42.67	5	44.87	42.00	23	33,223	0.07%
2021/06/04	215	48.39	282	48.07	46.65	-67	33,028	-0.20%	大買/大賣/
2021/06/03	123	47.33	51.5	47.42	46.60	71.5	31,682	0.23%	大買/
2021/06/02	110	44.89	112	45.05	45.70	-2	30,248	-0.01%	大買/大賣/
2021/06/01	99	39.44	128.3	39.98	41.55	-29.3	29,035	-0.10%	大賣/
2021/05/31	108	39.11	144	39.37	37.80	-36	28,038	-0.13%	大買/大賣/
2021/05/28	11	36.77	37	36.72	37.15	-26	26,859	-0.10%
2021/05/27	59	32.62	74	33.38	33.80	-15	26,111	-0.06%
2021/05/26	57	30.29	50	30.89	30.75	7	25,245	0.03%
2021/05/25	63	30.65	81	30.71	30.30	-18	25,106	-0.07%
2021/05/24	167	31.30	79	31.80	31.55	88	25,231	0.35%	大買/
2021/05/21	135	30.39	199	29.40	31.05	-64	24,744	-0.26%	大買/大賣/
2021/05/20	138	28.93	40	29.84	28.25	98	24,298	0.40%	大買/
2021/05/19	11	27.14	12	28.53	28.65	-1	23,516	0.00%
2021/05/18	5	25.20	26	25.63	26.05	-21	23,511	-0.09%
2021/05/17	1	23.70	45	23.90	23.70	-44	23,478	-0.19%
2021/05/14	110	27.15	144	26.67	26.30	-34	23,272	-0.15%	大買/大賣/
2021/05/13	47	29.53	7	29.36	29.20	40	22,980	0.17%
2021/05/12	63	34.18	165.1	34.22	32.40	-102.1	22,691	-0.45%	大賣/鉅額交易
2021/05/11	278	38.31	105	39.65	36.00	173	22,286	0.78%	大買/大賣/鉅額交易
2021/05/10	53	38.06	114	37.62	38.75	-61	21,051	-0.29%	大賣/
2021/05/07	83	33.65	68	34.68	35.25	15	20,176	0.07%
2021/05/06	143	34.42	110	34.14	34.35	33	19,674	0.17%	大買/大賣/
2021/05/05	34	31.54	36	32.08	32.90	-2	18,814	-0.01%
2021/05/04	72	31.44	183	30.21	30.05	-111	18,264	-0.61%	大賣/鉅額交易
2021/05/03	202.3	36.79	104	36.65	33.20	98.3	17,858	0.55%	大買/大賣/
2021/04/29	14	34.68	72	34.11	35.85	-58	16,779	-0.35%
2021/04/28	62	33.33	5	33.85	32.60	57	15,840	0.36%
2021/04/27	28	34.51	55	34.44	33.95	-27	15,657	-0.17%
2021/04/26	8	34.01	28.3	33.15	34.55	-20.3	15,195	-0.13%
2021/04/23	70	31.17	44	32.10	31.45	26	14,808	0.18%
2021/04/22	35	34.31	34	34.82	31.95	1	14,502	0.01%
2021/04/21	34	33.76	30	33.50	33.25	4	13,347	0.03%
2021/04/20	63.1	31.67	48.4	32.21	33.90	14.8	12,683	0.12%
2021/04/19	0	0.00	1	33.05	33.05	-1	11,748	-0.01%
2021/04/16	12	29.59	11	29.50	30.05	1	11,387	0.01%
2021/04/15	16	26.37	38	26.79	27.35	-22	11,071	-0.20%
2021/04/14	20	24.14	46.3	24.12	24.90	-26.3	10,615	-0.25%
2021/04/13	24	22.83	20	23.40	22.65	4	9,831	0.04%
2021/04/12	14	22.55	50	22.76	23.30	-36	9,663	-0.37%
2021/04/09	81	21.91	85	21.92	21.25	-4	9,344	-0.04%
2021/04/08	6	22.10	49	22.06	22.20	-43	8,757	-0.49%
2021/04/07	17	19.94	28	20.24	20.20	-11	8,589	-0.13%
2021/04/06	11	20.15	36	20.21	20.35	-25	9,306	-0.27%
2021/04/01	20	19.63	41	19.91	19.30	-21	9,653	-0.22%
2021/03/31	6	18.66	14	18.84	18.75	-8	10,277	-0.08%
2021/03/30	7	18.07	9	18.14	18.20	-2	10,843	-0.02%
2021/03/29	6	18.18	2	18.38	18.10	4	11,490	0.03%
2021/03/26	43	18.14	3	18.30	18.00	40	12,448	0.32%
2021/03/25	12	18.30	38	18.78	18.95	-26	12,235	-0.21%
2021/03/24	36	17.27	0	0.00	17.25	36	12,144	0.30%
2021/03/23	35	17.50	2	17.70	17.40	33	12,328	0.27%
2021/03/22	2	17.35	0	0.00	17.80	2	12,684	0.02%
2021/03/19	25	17.57	25	17.60	17.60	0	13,521	0.00%
2021/03/18	0	0.00	3	17.85	17.90	-3	14,000	-0.02%
2021/03/17	0	0.00	1	17.90	17.90	-1	14,537	-0.01%
2021/03/16	1	18.05	22	18.21	18.15	-21	14,688	-0.14%
2021/03/15	30	18.50	0	0.00	18.55	30	14,683	0.20%
2021/03/12	4	18.43	1	18.45	18.50	3	14,683	0.02%
2021/03/11	14	18.43	8	18.49	18.40	6	14,721	0.04%
2021/03/10	45	18.39	6	18.61	18.50	39	14,745	0.26%
2021/03/09	16	19.15	13	19.27	18.60	3	14,791	0.02%
2021/03/08	11	18.60	7	18.62	18.15	4	14,677	0.03%
2021/03/05	28	18.50	7	19.63	18.70	21	15,123	0.14%
2021/03/04	12	19.41	20	19.40	19.80	-8	14,791	-0.05%
2021/03/03	18	17.87	1	17.80	18.00	17	14,607	0.12%
2021/03/02	2	18.65	3	18.17	17.55	-1	14,736	-0.01%
2021/02/26	4	18.84	11	18.76	18.50	-7	14,746	-0.05%
2021/02/25	10	18.84	7	19.22	18.85	3	14,728	0.02%
2021/02/24	32	19.12	31	19.73	18.85	1	14,677	0.01%
2021/02/23	7	18.87	13	19.68	19.90	-6	14,474	-0.04%
2021/02/22	0	0.00	1	17.55	18.10	-1	14,484	-0.01%
2021/02/19	2	16.95	2	16.70	16.90	0	14,406	0.00%
2021/02/18	9	16.72	2	16.68	17.55	7	14,308	0.05%
2021/02/17	2	15.55	10	16.00	16.40	-8	14,147	-0.06%
2021/02/05	1	15.00	0	0.00	14.95	1	14,064	0.01%
2021/02/04	1	15.05	0	0.00	15.05	1	14,051	0.01%
2021/01/29	20	15.56	0	0.00	15.10	20	13,862	0.14%
2021/01/26	12	17.08	0	0.00	16.55	12	13,723	0.09%
2021/01/25	10	18.20	22	17.96	17.45	-12	13,650	-0.09%
2021/01/22	10	18.00	0	0.00	17.80	10	13,529	0.07%
2021/01/21	10	17.17	10	17.16	16.70	0	13,428	0.00%
2021/01/20	13	17.00	0	0.00	16.80	13	13,384	0.10%
2021/01/19	11	17.85	10	17.70	17.65	1	13,290	0.01%
2021/01/18	14	18.38	12	17.64	18.25	2	13,211	0.02%
2021/01/15	2	18.65	0	0.00	18.50	2	13,072	0.02%
2021/01/14	20	21.13	13	20.67	20.20	7	12,902	0.05%
2021/01/13	0	0.00	5	20.25	20.90	-5	12,712	-0.04%
2021/01/12	1	20.20	0	0.00	20.15	1	12,667	0.01%
2021/01/11	10	21.35	0	0.00	21.90	10	12,580	0.08%
2021/01/07	0	0.00	2	21.58	21.55	-2	12,478	-0.02%
2021/01/06	0	0.00	11	22.47	22.20	-11	12,437	-0.09%
2021/01/05	2	24.05	25	23.18	23.30	-23	12,388	-0.19%
2021/01/04	8	22.49	14	22.59	23.45	-6	12,303	-0.05%
2020/12/31	2	21.28	0	0.00	21.40	2	12,159	0.02%
2020/12/30	11	22.07	40	21.62	21.55	-29	12,086	-0.24%
2020/12/29	89	23.42	68	23.59	23.00	21	11,917	0.18%
2020/12/28	23	23.19	27	23.54	22.25	-4	10,983	-0.04%
2020/12/25	117	23.01	88	23.10	23.35	29	10,255	0.28%	大買/
2020/12/24	12	21.00	21	21.70	22.00	-9	9,080	-0.10%
2020/12/23	28	18.81	36	19.34	20.00	-8	8,366	-0.10%
2020/12/22	29	19.47	54	19.53	18.20	-25	7,760	-0.32%
2020/12/21	0	0.00	41	18.05	18.05	-41	6,769	-0.61%
2020/12/18	11	16.09	13	16.05	16.45	-2	6,609	-0.03%
2020/12/17	10	16.01	5	15.91	15.80	5	6,502	0.08%
2020/12/16	7	16.10	7	16.21	16.10	0	6,342	0.00%
2020/12/15	49	16.78	24	16.51	16.00	25	5,992	0.42%
2020/12/14	5	15.10	16	15.46	15.95	-11	5,129	-0.21%
2020/12/11	18	14.86	7	15.26	14.50	11	4,714	0.23%
2020/12/10	5	13.80	0	0.00	14.20	5	4,190	0.12%
2020/12/09	1	13.15	6	13.04	12.95	-5	4,074	-0.12%
2020/12/08	1	13.00	1	13.10	13.15	0	4,063	0.00%
2020/12/07	3	13.00	5	12.90	12.95	-2	4,060	-0.05%
2020/12/04	0	0.00	10	13.40	13.40	-10	4,042	-0.25%
2020/12/03	20	13.65	2	13.80	13.45	18	4,044	0.45%
2020/12/02	7	13.51	4	13.45	13.40	3	4,033	0.07%
2020/12/01	23	14.50	48	14.28	14.10	-25	3,945	-0.63%
2020/11/30	14	14.05	9	14.47	14.55	5	3,520	0.14%
2020/11/27	32	12.79	3	12.78	13.25	29	3,154	0.92%
2020/11/26	3	11.52	14	11.98	12.05	-11	2,891	-0.38%
2020/11/24	0.6	11.45	4	11.46	11.45	-3.4	2,682	-0.13%
2020/11/23	3	10.70	0	0.00	11.40	3	2,631	0.11%
2020/11/20	25	11.66	45	11.51	10.85	-20	2,573	-0.78%
2020/11/19	6	11.13	3	11.22	11.25	3	2,282	0.13%
2020/11/18	0	0.00	25	10.35	10.25	-25	2,122	-1.18%
2020/11/13	0	0.00	12	9.68	9.85	-12	2,114	-0.57%
2020/11/09	1	9.87	18	9.88	9.87	-17	2,215	-0.77%
2020/10/12	0	0.00	30	10.50	10.20	-30	2,038	-1.47%
2020/10/08	0	0.00	2	10.20	10.30	-2	2,008	-0.10%
2020/10/06	0	0.00	3	10.05	10.00	-3	1,985	-0.15%
2020/09/30	4	9.60	0	0.00	9.90	4	1,983	0.20%
2020/09/29	11	9.65	0	0.00	9.60	11	1,973	0.56%
2020/09/28	50	10.03	0	0.00	9.96	50	1,959	2.55%
2020/09/25	20	9.99	0	0.00	9.90	20	1,956	1.02%
2020/09/22	30	10.57	50	11.05	10.75	-20	1,809	-1.11%
2020/09/21	42	10.68	0	0.00	10.55	42	1,650	2.55%
2020/09/18	0	0.00	12	10.46	10.60	-12	1,604	-0.75%
2020/09/14	0	0.00	5	10.55	10.30	-5	1,391	-0.36%
2020/09/10	0	0.00	1	10.40	10.30	-1	1,274	-0.08%
2020/09/09	2	9.90	0	0.00	10.55	2	1,240	0.16%
2020/09/08	10	10.60	0	0.00	10.15	10	1,189	0.84%
2020/09/07	48	10.83	35	10.83	10.75	13	1,138	1.14%
2020/09/04	5	10.15	0	0.00	10.25	5	1,054	0.47%
2020/09/03	22	10.09	0	0.00	9.95	22	1,001	2.20%
2020/09/02	6	9.46	0	0.00	9.50	6	911	0.66%
2020/09/01	0	0.00	12	9.35	9.34	-12	841	-1.43%
2020/08/18	0	0.00	11	8.92	8.45	-11	676	-1.63%
2020/08/17	1	8.53	0	0.00	8.54	1	642	0.16%
2020/07/09	2	7.52	0	0.00	7.48	2	667	0.30%
2020/07/02	0	0.00	4	7.30	7.23	-4	625	-0.64%
2020/06/23	3	7.33	1	7.46	7.33	2	617	0.32%
2020/05/27	5	6.95	0	0.00	6.93	5	415	1.20%
2020/05/19	2	6.69	2	6.73	6.89	0	325	0.00%
2020/04/30	0	0.00	21	5.58	5.93	-21	174	-12.04%
2020/04/16	1	5.72	2	5.62	5.58	-1	173	-0.58%
2020/02/27	12	6.84	0	0.00	6.79	12	160	7.47%
2020/01/30	0	0.00	1	7.06	6.90	-1	174	-0.57%
2019/12/27	0	0.00	15	7.33	7.30	-15	186	-8.02%
2019/12/25	15	7.33	0	0.00	7.37	15	186	8.05%
2019/12/23	7	7.24	0	0.00	7.21	7	174	4.01%
2019/12/19	3	7.20	0	0.00	7.20	3	175	1.71%
2019/11/08	5	7.31	0	0.00	7.32	5	203	2.46%
2019/09/24	0	0.00	1	7.49	7.45	-1	196	-0.51%
2019/07/24	0	0.00	1	7.24	7.30	-1	146	-0.68%
2019/07/05	0	0.00	1	7.46	7.48	-1	150	-0.67%
2019/07/04	1	7.51	0	0.00	7.51	1	150	0.66%
2019/06/27	5	7.23	0	0.00	7.23	5	141	3.53%
2019/06/20	1	7.40	0	0.00	7.35	1	138	0.72%
2019/05/09	0	0.00	1	7.70	7.64	-1	148	-0.67%
2019/05/08	0	0.00	1	7.74	7.74	-1	148	-0.67%
2019/04/09	0	0.00	2	7.86	7.87	-2	153	-1.30%
2019/01/24	0	0.00	5	8.11	8.15	-5	201	-2.48%
2019/01/23	0	0.00	5	8.06	8.12	-5	204	-2.45%
2018/12/07	0	0.00	3	8.20	8.19	-3	445	-0.67%
2018/12/05	0	0.00	2	8.09	8.14	-2	449	-0.45%
2018/12/03	6	8.27	0	0.00	8.27	6	464	1.29%
2018/11/29	2	8.28	0	0.00	8.24	2	461	0.43%
2018/11/19	0	0.00	5	8.40	8.35	-5	526	-0.95%
2018/11/14	0	0.00	1	9.00	9.01	-1	520	-0.19%
2018/11/07	0	0.00	1	8.76	8.79	-1	567	-0.18%
2018/11/02	1	8.43	0	0.00	8.39	1	621	0.16%
2018/09/28	3	10.60	0	0.00	10.55	3	655	0.46%
2018/09/26	0	0.00	1	11.05	10.75	-1	667	-0.15%
2018/09/19	1	10.15	0	0.00	10.10	1	605	0.17%
2018/09/13	0	0.00	10	9.90	9.90	-10	634	-1.58%
2018/09/07	0	0.00	1	10.15	10.10	-1	640	-0.16%
2018/08/29	10	10.90	0	0.00	10.80	10	869	1.15%
2018/08/24	2	10.73	1	10.70	10.75	1	872	0.11%
2018/08/23	1	10.45	0	0.00	10.45	1	866	0.12%
2018/08/09	0	0.00	2	11.10	10.85	-2	968	-0.21%
2018/07/26	0	0.00	1	11.00	11.00	-1	1,366	-0.07%
2018/07/20	1	10.40	0	0.00	10.30	1	1,939	0.05%
2018/07/16	3	10.60	6	10.50	10.50	-3	2,531	-0.12%
2018/07/10	0	0.00	2	10.65	10.50	-2	2,679	-0.07%
2018/07/06	2	10.35	0	0.00	10.45	2	2,758	0.07%
2018/06/20	1	11.85	2	11.90	11.85	-1	3,777	-0.03%
2018/06/13	2	12.50	2	12.55	12.35	0	3,943	0.00%
2018/06/12	6	12.68	0	0.00	12.35	6	3,966	0.15%
2018/06/11	5	12.95	2	13.05	12.80	3	3,961	0.08%
2018/06/08	0	0.00	1	12.50	12.45	-1	3,906	-0.03%
2018/05/29	2	11.75	2	11.70	11.70	0	5,403	0.00%
2018/05/25	1	12.05	0	0.00	11.90	1	5,939	0.02%
2018/05/23	0	0.00	1	12.15	12.15	-1	6,534	-0.02%
2018/05/18	2	12.20	0	0.00	12.00	2	6,766	0.03%
2018/05/16	2	11.80	2	11.85	11.75	0	6,946	0.00%
2018/05/15	0	0.00	2	12.35	12.05	-2	6,995	-0.03%
2018/05/14	1	12.20	0	0.00	12.15	1	7,147	0.01%
2018/05/11	1	12.65	0	0.00	12.60	1	7,301	0.01%
2018/05/10	1	12.85	3	12.83	12.65	-2	7,328	-0.03%
2018/05/09	2	12.85	2	12.80	12.75	0	7,399	0.00%
2018/05/07	2	13.30	0	0.00	13.30	2	7,644	0.03%
2018/05/04	4	13.30	2	13.20	13.05	2	7,676	0.03%
2018/04/30	2	13.50	0	0.00	13.70	2	8,035	0.02%
2018/04/27	6	13.85	4	13.95	13.85	2	7,987	0.03%
2018/04/26	2	14.30	7	13.97	13.65	-5	7,858	-0.06%
2018/04/25	5	14.05	3	14.08	14.30	2	7,814	0.03%
2018/04/24	5	13.54	1	13.05	13.35	4	7,557	0.05%
2018/04/20	0	0.00	1	13.45	13.50	-1	7,480	-0.01%
2018/04/16	0	0.00	2	12.85	12.80	-2	7,765	-0.03%
2018/04/13	10	13.40	10	13.05	13.05	0	7,750	0.00%
2018/04/12	10	13.45	10	13.43	13.35	0	7,730	0.00%
2018/04/11	0	0.00	1	13.50	13.65	-1	7,693	-0.01%
2018/04/10	1	13.40	1	13.45	12.80	0	7,487	0.00%
2018/04/09	1	12.85	6	13.11	13.00	-5	7,448	-0.07%
2018/04/03	3	13.10	0	0.00	13.10	3	7,391	0.04%
2018/04/02	6	13.74	0	0.00	13.45	6	7,332	0.08%
2018/03/31	0	0.00	2	12.73	12.60	-2	7,041	-0.03%
2018/03/30	2	12.43	0	0.00	12.50	2	6,960	0.03%
2018/03/28	0	0.00	1	11.75	11.60	-1	6,840	-0.01%
2018/03/27	0	0.00	1	12.05	11.90	-1	6,827	-0.01%
2018/03/26	2	11.80	0	0.00	11.80	2	6,808	0.03%
2018/03/21	0	0.00	1	12.85	12.45	-1	6,687	-0.01%
2018/03/20	1	12.80	0	0.00	12.80	1	6,644	0.02%
2018/03/19	0	0.00	1	12.70	12.50	-1	6,562	-0.02%
2018/03/15	0	0.00	5	13.05	13.10	-5	6,474	-0.08%
2018/03/14	0	0.00	2	13.40	13.35	-2	6,445	-0.03%
2018/03/13	6	13.50	5	13.70	13.30	1	6,400	0.02%
2018/03/12	1	13.70	2	13.70	13.70	-1	6,297	-0.02%
2018/03/09	1	13.05	1	13.00	12.75	0	6,111	0.00%
2018/03/07	0	0.00	20	12.90	13.00	-20	5,993	-0.33%
2018/03/06	1	13.80	1	13.65	13.60	0	5,837	0.00%
2018/03/05	0	0.00	6	14.46	13.55	-6	5,705	-0.11%
2018/03/02	25	15.64	28	15.32	14.55	-3	5,437	-0.06%
2018/03/01	15	14.86	2	14.60	15.50	13	4,775	0.27%
2018/02/27	3	14.14	3	13.83	14.10	-0.1	4,383	0.00%
2018/02/26	18	14.69	8	14.20	14.20	10	4,205	0.24%
2018/02/23	0	0.00	21	13.70	13.80	-21	3,728	-0.56%
2018/02/22	10	12.20	3	12.55	12.55	7	3,587	0.20%
2018/02/21	6	11.62	0	0.00	11.45	6	3,430	0.17%
2018/02/12	1	11.65	28	11.44	11.40	-27	3,362	-0.80%
2018/02/09	10	11.50	11	11.54	11.55	-1	3,286	-0.03%
2018/02/08	12	11.43	3	11.65	11.30	9	3,151	0.29%
2018/02/07	16	11.40	10	11.39	11.20	6	3,053	0.20%
2018/02/06	21	11.47	27	10.99	10.80	-6	2,965	-0.20%
2018/02/05	36	12.17	7	11.96	11.75	29	2,767	1.05%
2018/01/31	14	11.56	2	11.90	11.65	12	2,427	0.49%
2018/01/30	4	11.11	0	0.00	10.90	4	2,163	0.18%
2018/01/29	1	11.90	20	11.90	11.85	-19	2,090	-0.91%
2018/01/26	13	12.16	15	12.22	12.25	-2	2,002	-0.10%
2018/01/25	20	11.85	0	0.00	11.95	20	1,700	1.18%
2018/01/24	1	10.65	1.2	10.93	10.90	-0.2	1,459	-0.01%
2018/01/19	6	12.13	5	12.00	11.65	1	1,318	0.08%
2018/01/17	2	11.90	2	12.15	11.70	0	1,062	0.00%
2018/01/15	10	11.25	0	0.00	11.40	10	879	1.14%
2018/01/10	0	0.00	4	9.26	9.16	-4	418	-0.96%
2018/01/05	2	9.16	0	0.00	9.04	2	372	0.54%
2018/01/04	2	9.20	0	0.00	9.20	2	359	0.56%
2018/01/03	0	0.00	6	8.80	9.00	-6	338	-1.77%