海光 (2038)-富邦-羅東券商分點個股進出

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
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
139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

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/02	3	16.80	0	0.00	16.85	3	1,386	0.22%
2024/11/27	2	17.25	0	0.00	17.20	2	1,389	0.14%
2024/11/20	2	17.25	0	0.00	17.15	2	1,385	0.14%
2024/11/19	2	17.30	0	0.00	17.30	2	1,391	0.14%
2024/11/18	0	0.00	10	17.40	17.60	-10	1,391	-0.72%
2024/11/15	0	0.00	0.1	17.30	17.30	-0.1	1,389	0.00%
2024/11/14	8	17.36	0	0.00	17.10	8	1,383	0.58%
2024/11/13	2	18.10	0	0.00	18.05	2	1,366	0.15%
2024/11/12	11	18.15	10	18.15	18.05	1	1,372	0.07%
2024/11/08	4	18.60	0	0.00	18.50	4	1,360	0.29%
2024/11/07	12	19.15	22	20.22	18.70	-10	1,339	-0.75%
2024/11/06	1	18.60	0	0.00	18.80	1	1,119	0.09%
2024/10/28	0	0.00	1	19.20	18.95	-1	1,136	-0.09%
2024/10/21	2	18.75	0	0.00	18.90	2	1,112	0.18%
2024/10/18	8	19.20	0	0.00	19.00	8	1,105	0.72%
2024/10/17	0	0.00	4	19.60	19.35	-4	1,122	-0.36%
2024/10/16	4	18.90	4	19.46	18.90	0	1,113	0.00%
2024/10/15	0	0.00	8	18.79	18.95	-8	1,084	-0.74%
2024/10/11	8	18.36	10	18.27	18.20	-2	1,054	-0.19%
2024/10/09	3	19.03	2	18.78	18.75	1	1,035	0.10%
2024/10/08	20	19.98	12	20.87	19.20	8	1,017	0.79%
2024/10/07	4	19.88	0	0.00	19.75	4	932	0.43%
2024/10/04	10	20.33	11	20.05	20.00	-1	911	-0.11%
2024/10/01	2	19.40	3	19.25	19.20	-1	810	-0.12%
2024/09/30	33	19.80	20	20.24	19.40	13	775	1.68%
2024/09/27	2	18.60	11	18.76	19.25	-9	493	-1.82%
2024/09/25	0	0.00	2	17.90	17.70	-2	446	-0.45%
2024/09/24	4	17.43	0	0.00	17.50	4	442	0.90%
2024/09/20	3	17.78	0	0.00	17.65	3	451	0.67%
2024/09/16	0	0.00	2	16.70	16.80	-2	419	-0.48%
2024/09/13	5	16.55	4	16.45	16.50	1	423	0.24%
2024/09/12	0	0.00	2	16.30	16.20	-2	431	-0.46%
2024/09/11	2	16.00	0	0.00	15.95	2	436	0.46%
2024/09/10	2	16.20	0	0.00	16.10	2	439	0.46%
2024/09/05	0	0.00	6	16.25	16.25	-6	460	-1.30%
2024/09/04	7	16.46	0	0.00	16.25	7	468	1.49%
2024/08/28	1	17.60	0	0.00	17.60	1	494	0.20%
2024/08/23	2	17.15	0	0.00	17.40	2	515	0.39%
2024/08/22	0	0.00	6	17.55	17.50	-6	528	-1.13%
2024/08/20	1	17.50	1	17.50	17.35	0	541	0.00%
2024/08/19	2	17.50	0	0.00	17.45	2	566	0.35%
2024/08/15	12	17.84	2	17.68	17.65	10	685	1.46%
2024/08/14	2	17.75	2	18.00	17.80	0	816	0.00%
2024/08/13	1	17.75	1	17.65	17.70	0	819	0.00%
2024/08/12	2	17.85	0	0.00	17.70	2	828	0.24%
2024/08/07	0	0.00	5	17.86	17.80	-5	861	-0.58%
2024/08/06	5	16.75	0	0.00	16.90	5	864	0.58%
2024/08/02	1	19.30	0	0.00	19.15	1	843	0.12%
2024/08/01	0	0.00	1	19.60	19.70	-1	855	-0.12%
2024/07/31	2	19.35	1	19.40	19.55	1	864	0.12%
2024/07/29	1	19.35	1	19.35	19.15	0	877	0.00%
2024/07/26	0	0.00	5	19.60	19.30	-5	888	-0.56%
2024/07/23	3	19.23	0	0.00	19.35	3	899	0.33%
2024/07/22	2	19.30	0	0.00	19.15	2	904	0.22%
2024/07/19	1	19.60	0	0.00	19.50	1	904	0.11%
2024/07/18	0	0.00	5	20.50	20.00	-5	910	-0.55%
2024/07/17	27	19.83	0	0.00	19.80	27	912	2.96%
2024/07/12	0	0.00	2	19.55	19.50	-2	1,217	-0.16%
2024/07/11	0	0.00	20	19.20	19.15	-20	1,219	-1.64%
2024/07/10	0	0.00	2	19.25	19.20	-2	1,237	-0.16%
2024/07/03	0.3	19.75	0	0.00	19.75	0.3	1,605	0.02%
2024/06/28	0.7	19.65	0	0.00	19.65	0.7	1,744	0.04%
2024/06/25	2	19.75	0	0.00	19.95	2	1,740	0.11%
2024/06/24	2	20.10	0	0.00	19.90	2	1,735	0.12%
2024/06/20	2	20.50	0	0.00	20.55	2	1,722	0.12%
2024/06/19	1	20.45	0	20.25	20.30	1	1,718	0.06%
2024/06/14	7	20.15	0	20.20	20.15	7	1,703	0.41%
2024/06/13	5	20.31	0	0.00	20.25	5	1,693	0.30%
2024/06/12	3	20.45	7	20.35	20.25	-4	1,696	-0.24%
2024/06/11	0	0.00	3	21.00	20.60	-3	1,716	-0.17%
2024/06/05	2	20.35	0	0.00	20.25	2	1,704	0.12%
2024/06/04	4	20.58	2	20.40	20.45	2	1,706	0.12%
2024/05/28	1	21.40	1	21.50	21.35	0	1,701	0.00%
2024/05/27	0	0.00	3	20.80	20.85	-3	1,689	-0.18%
2024/05/24	3	20.10	0	0.00	20.40	3	1,691	0.18%
2024/05/23	3	21.40	12	20.88	20.50	-9	1,686	-0.53%
2024/05/22	0	21.83	1	21.65	21.55	-1	1,664	-0.06%
2024/05/21	0	0.00	2	22.58	22.35	-2	1,630	-0.12%
2024/05/20	5	22.27	6.3	22.39	22.05	-1.3	1,554	-0.08%
2024/05/17	0	0.00	6	21.07	20.90	-6	1,427	-0.42%
2024/05/16	0	0.00	2	20.88	20.70	-2	1,424	-0.14%
2024/05/15	0	0.00	2	20.65	20.60	-2	1,431	-0.14%
2024/05/14	2	20.35	0	0.00	20.40	2	1,419	0.14%
2024/05/13	0	0.00	1	20.05	20.00	-1	1,414	-0.07%
2024/05/09	1	19.70	0	0.00	19.70	1	1,407	0.07%
2024/05/08	2	19.95	0	0.00	19.95	2	1,401	0.14%
2024/05/07	2	19.85	8	19.90	20.05	-6	1,402	-0.43%
2024/05/06	0	0.00	5	20.00	20.25	-5	1,393	-0.36%
2024/05/02	0	0.00	5	20.55	20.70	-5	1,377	-0.36%
2024/04/30	4	20.60	0	0.00	20.50	4	1,375	0.29%
2024/04/29	5	20.92	10	21.00	21.05	-5	1,367	-0.37%
2024/04/26	2	20.60	0	0.00	20.55	2	1,356	0.15%
2024/04/25	2	20.20	0	0.00	20.25	2	1,355	0.15%
2024/04/24	2	20.55	1	20.35	20.45	1	1,352	0.07%
2024/04/23	9	20.47	4	21.10	20.65	5	1,353	0.37%
2024/04/22	11	21.23	20	20.62	20.50	-9	1,339	-0.67%
2024/04/19	27	22.31	3	22.07	21.95	24	1,264	1.90%
2024/04/18	0	0.00	8	21.90	21.90	-8	1,089	-0.73%
2024/04/15	14	20.34	0	0.00	20.10	14	1,046	1.34%
2024/04/11	0	0.00	1	20.60	20.50	-1	1,051	-0.10%
2024/04/10	10	21.89	2	21.10	21.15	8	1,115	0.72%
2024/04/09	9	21.64	7	20.61	21.70	2	1,007	0.20%
2024/04/08	0	0.00	2	20.00	19.75	-2	863	-0.23%
2024/04/03	2	19.53	20	19.71	19.05	-18	831	-2.17%
2024/04/01	1	18.25	1	18.25	18.20	0	860	0.00%
2024/03/29	2	18.25	0	0.00	18.10	2	956	0.21%
2024/03/22	2	18.25	2	18.05	18.40	0	2,108	0.00%
2024/03/21	5	18.19	1.1	18.20	18.15	4	2,254	0.18%
2024/03/19	1	18.35	1	18.35	18.25	0	2,323	0.00%
2024/03/15	11	18.68	0	0.00	18.75	11	2,316	0.47%
2024/03/14	1	19.40	8	19.45	19.05	-7	2,307	-0.30%
2024/03/13	0	0.00	1	19.00	18.70	-1	2,280	-0.04%
2024/03/08	1	19.35	0	0.00	19.30	1	2,265	0.04%
2024/03/06	0	0.00	1	19.75	19.50	-1	2,257	-0.04%
2024/03/05	3	19.48	0	0.00	19.50	3	2,252	0.13%
2024/03/04	3	19.62	0	0.00	19.45	3	2,250	0.13%
2024/03/01	1	19.80	1	19.95	19.75	0	2,244	0.00%
2024/02/29	6	19.97	0	0.00	19.95	6	2,239	0.27%
2024/02/27	0	0.00	7	19.90	20.00	-7	2,235	-0.31%
2024/02/26	0	0.00	1	20.35	20.35	-1	2,224	-0.04%
2024/02/23	0	0.00	10	20.26	20.25	-10	2,216	-0.45%
2024/02/22	14	20.64	0	0.00	20.55	14	2,213	0.63%
2024/02/21	5	20.65	4	20.69	20.65	1	2,210	0.05%
2024/02/20	0	0.00	2	21.30	20.80	-2	2,201	-0.09%
2024/02/19	0	0.00	2	20.93	21.00	-2	2,196	-0.09%
2024/02/16	1	20.60	11	20.58	20.75	-10	2,183	-0.46%
2024/02/15	8	19.90	0	0.00	19.60	8	2,165	0.37%
2024/02/05	0	0.00	8	20.30	19.95	-8	2,157	-0.37%
2024/02/01	4	20.16	1	20.20	20.15	3	2,144	0.14%
2024/01/30	2	20.15	0	0.00	20.10	2	2,138	0.09%
2024/01/23	2	20.40	2	20.40	20.60	0	2,114	0.00%
2024/01/17	1	20.20	0	0.00	20.15	1	2,091	0.05%
2024/01/16	1	20.00	0	0.00	20.05	1	2,076	0.05%
2024/01/15	3	20.60	0.8	20.55	20.55	2.2	2,060	0.11%
2024/01/12	7	20.45	10	20.61	20.55	-3	2,054	-0.15%
2024/01/10	4	20.30	0	0.00	20.35	4	2,038	0.20%
2024/01/09	2	21.05	0	0.00	20.70	2	2,026	0.10%
2024/01/08	0	0.00	2	21.50	21.35	-2	2,000	-0.10%
2024/01/05	9	21.82	0	0.00	21.75	9	1,985	0.45%
2024/01/04	1	22.65	12	22.46	22.50	-11	1,943	-0.57%
2024/01/02	8	22.15	8	21.90	21.60	0	1,826	0.00%
2023/12/29	4	22.08	0	0.00	21.95	4	1,797	0.22%
2023/12/28	13	22.70	16	22.42	22.00	-3	1,769	-0.17%
2023/12/27	13	23.03	1	22.80	22.80	12	1,712	0.70%
2023/12/26	16	22.55	13.3	22.67	23.40	2.7	1,656	0.16%
2023/12/25	65	23.27	76	23.46	23.05	-11	1,558	-0.71%
2023/12/22	4.3	21.58	22	22.09	21.90	-17.7	1,254	-1.41%
2023/12/21	17	22.40	19	22.23	22.50	-2	1,169	-0.17%
2023/12/20	31	21.84	62.5	21.84	21.90	-31.5	979	-3.22%
2023/12/19	66	21.34	64	21.41	21.70	2	770	0.26%
2023/12/18	51	20.99	17.3	21.59	21.65	33.7	390	8.62%
2023/12/15	1	19.70	5.7	19.70	19.70	-4.7	243	-1.93%
2023/12/14	0	0.00	7	17.95	17.95	-7	169	-4.13%
2023/12/12	4	18.00	0	0.00	17.95	4	178	2.24%
2023/12/08	2	18.05	0	0.00	18.10	2	178	1.12%
2023/12/07	2	18.20	2	18.15	18.10	0	178	0.00%
2023/12/04	0	0.00	1	18.30	18.45	-1	176	-0.57%
2023/11/30	10	18.10	0.1	18.25	18.15	9.9	172	5.76%
2023/11/29	1	18.35	4	18.40	18.20	-3	174	-1.72%
2023/11/28	2	18.10	3	18.30	18.15	-1	173	-0.58%
2023/11/27	0	0.00	3	17.98	17.85	-3	170	-1.76%
2023/11/16	0	0.00	2	17.80	17.85	-2	183	-1.09%
2023/11/15	0	0.00	1	17.40	17.30	-1	179	-0.56%
2023/11/01	4	17.00	0	0.00	16.80	4	205	1.94%
2023/10/26	5	17.01	5	17.07	17.05	0	261	0.00%
2023/10/17	0	0.00	4.1	17.25	17.10	-4.1	301	-1.34%
2023/10/06	0	0.00	2.1	17.45	17.25	-2.1	318	-0.66%
2023/10/05	2	17.40	4	17.40	17.30	-2	323	-0.62%
2023/10/02	1	17.65	1	17.65	17.60	0	346	0.00%
2023/09/27	0	0.00	3	17.75	17.70	-3	363	-0.83%
2023/09/21	2	18.35	0	0.00	18.25	2	371	0.54%
2023/09/19	2	18.45	0	0.00	18.45	2	375	0.53%
2023/09/18	15	18.58	6	18.60	18.50	9	382	2.36%
2023/09/15	2	18.40	4	18.40	18.40	-2	382	-0.52%
2023/09/06	10	18.10	7	18.10	18.00	3	402	0.74%
2023/08/29	1	17.50	0	0.00	17.50	1	430	0.23%
2023/08/24	10	18.55	8	18.55	18.50	2	421	0.47%
2023/08/23	1	18.55	0	0.00	18.55	1	416	0.24%
2023/08/07	3	20.10	0	0.00	20.15	3	431	0.70%
2023/08/02	1	20.35	5	20.48	20.25	-4	423	-0.95%
2023/07/31	2	19.85	0	0.00	19.75	2	384	0.52%
2023/07/28	1	20.05	0	0.00	20.00	1	381	0.26%
2023/07/27	5	20.00	0	0.00	20.05	5	377	1.32%
2023/07/26	0	0.00	4	19.31	19.45	-4	366	-1.09%
2023/07/18	0	0.00	3	18.80	18.85	-3	367	-0.82%
2023/07/13	1	18.85	1	18.80	18.80	0	373	0.00%
2023/07/12	3	18.83	0	0.00	18.80	3	370	0.81%
2023/07/10	1	19.40	1	19.40	19.15	0	375	0.00%
2023/07/07	4	19.99	0	0.00	19.65	4	372	1.07%
2023/07/05	0	0.00	2	20.80	20.70	-2	364	-0.55%
2023/06/29	0	0.00	3	20.50	20.40	-3	356	-0.84%
2023/06/27	0	0.00	1	20.60	20.45	-1	363	-0.28%
2023/06/26	0	0.00	5	20.72	20.55	-5	367	-1.36%
2023/06/20	1	20.30	1	20.10	20.15	0	368	0.00%
2023/06/19	3	20.40	1	20.40	20.40	2	371	0.54%
2023/06/16	4	20.41	0	0.00	20.40	4	373	1.07%
2023/06/14	0	0.00	1	20.15	20.10	-1	375	-0.27%
2023/06/13	0	0.00	4	19.95	19.90	-4	392	-1.02%
2023/06/06	2	20.35	0	0.00	20.30	2	466	0.43%
2023/06/05	1	20.80	3	20.50	20.50	-2	465	-0.43%
2023/05/29	1	19.70	0	0.00	19.75	1	512	0.20%
2023/05/23	1	20.20	1	20.50	20.40	0	566	0.00%
2023/04/21	4	20.75	0	0.00	20.50	4	1,012	0.40%
2023/04/17	1	22.15	6	22.20	22.05	-5	1,039	-0.48%
2023/04/12	1	22.10	1	22.25	22.35	0	1,096	0.00%
2023/03/30	2	21.63	1	21.60	21.75	1	1,570	0.06%
2023/03/29	1	21.70	1	21.65	21.65	0	1,659	0.00%
2023/03/24	4	22.00	0	0.00	21.90	4	1,790	0.22%
2023/03/23	1	21.90	0	0.00	21.95	1	1,953	0.05%
2023/03/16	6	22.27	0	0.00	21.90	6	2,184	0.27%
2023/03/13	0	0.00	7	23.06	23.35	-7	2,178	-0.32%
2023/03/10	2	22.58	0	0.00	22.55	2	2,172	0.09%
2023/03/09	4	23.00	34	23.10	22.90	-30	2,173	-1.38%
2023/03/07	1	23.40	9	23.47	23.30	-8	2,178	-0.37%
2023/03/06	5	23.29	1	23.45	23.30	4	2,166	0.18%
2023/03/02	2	22.50	5	22.67	22.75	-3	2,165	-0.14%
2023/03/01	5	22.40	0	0.00	22.30	5	2,156	0.23%
2023/02/22	8	23.00	8	22.71	22.80	0	2,113	0.00%
2023/02/20	0	0.00	1	23.15	23.15	-1	2,135	-0.05%
2023/02/17	0	0.00	1	22.95	23.05	-1	2,171	-0.05%
2023/02/16	1	23.30	0	0.00	22.95	1	2,212	0.05%
2023/02/08	0	0.00	0.1	23.45	23.20	-0.1	2,184	0.00%
2023/02/06	4	22.88	0	0.00	22.90	4	2,166	0.18%
2023/02/03	12.1	23.13	1	23.40	23.10	11.1	2,154	0.52%
2023/02/02	1	23.75	0	0.00	23.75	1	2,139	0.05%
2023/02/01	0	0.00	12	24.13	23.90	-12	2,113	-0.57%
2023/01/31	6	24.28	0	0.00	24.00	6	2,059	0.29%
2023/01/30	5	23.10	3	23.47	23.35	2	1,977	0.10%
2023/01/17	2	22.50	1	22.60	22.75	1	1,931	0.05%
2023/01/16	2	22.55	2	22.60	22.40	0	1,912	0.00%
2023/01/13	2	22.10	2	22.00	22.05	0	1,886	0.00%
2023/01/12	1	22.85	11	23.00	22.25	-10	1,884	-0.53%
2023/01/11	0	0.00	1	22.10	22.15	-1	1,827	-0.05%
2023/01/10	0	0.00	2	22.20	21.80	-2	1,818	-0.11%
2023/01/09	4	22.08	0	0.00	22.05	4	1,818	0.22%
2023/01/06	0	0.00	2	21.75	21.50	-2	1,804	-0.11%
2023/01/05	10	21.93	0	0.00	21.55	10	1,807	0.55%
2023/01/04	1	21.70	0	0.00	21.70	1	1,799	0.06%
2023/01/03	1	22.20	1	22.25	22.05	0	1,795	0.00%
2022/12/30	2	22.00	5	22.82	22.00	-3	1,783	-0.17%
2022/12/29	5	21.65	0	0.00	21.75	5	1,738	0.29%
2022/12/28	7	22.29	4	22.93	22.10	3	1,723	0.17%
2022/12/27	4	22.53	0	0.00	22.35	4	1,685	0.24%
2022/12/26	3	22.55	0	0.00	22.65	3	1,668	0.18%
2022/12/23	6	23.11	0	0.00	23.05	6	1,634	0.37%
2022/12/22	4	22.95	5.1	23.23	23.80	-1.1	1,542	-0.07%
2022/12/21	0	0.00	25.1	22.22	22.90	-25.1	1,279	-1.96%
2022/12/20	7	21.19	7	21.77	20.85	0	1,192	0.00%
2022/12/19	6	21.03	0	0.00	21.30	6	1,167	0.51%
2022/12/16	4.2	21.66	2	21.88	21.65	2.2	1,141	0.19%
2022/12/15	6	21.87	2	21.63	21.60	4	1,070	0.37%
2022/12/14	14	20.81	0	0.00	20.50	14	915	1.53%
2022/12/13	2	21.15	27	20.47	21.30	-25	838	-2.98%
2022/12/12	4	19.39	1	19.55	19.40	3	736	0.41%
2022/12/09	6	19.75	0	0.00	19.75	6	737	0.81%
2022/12/07	2	20.00	1	20.40	19.90	1	741	0.13%
2022/12/06	3	20.40	0	0.00	20.20	3	736	0.41%
2022/12/05	0	0.00	7	20.79	20.85	-7	747	-0.94%
2022/12/02	6	20.51	8	20.41	20.25	-2	732	-0.27%
2022/12/01	3	20.37	0	0.00	20.25	3	751	0.40%
2022/11/30	1	20.15	4	20.13	20.10	-3	749	-0.40%
2022/11/29	0	0.00	1	19.75	19.75	-1	750	-0.13%
2022/11/28	1	19.35	0	0.00	19.30	1	751	0.13%
2022/11/25	1	19.70	2	19.90	19.60	-1	764	-0.13%
2022/11/21	1	19.50	0	0.00	19.55	1	775	0.13%
2022/11/18	1	19.80	0	0.00	19.60	1	789	0.13%
2022/11/17	4	19.90	0	0.00	20.00	4	808	0.49%
2022/11/16	6	20.29	4	20.63	19.95	2	821	0.24%
2022/11/15	6	19.98	6	20.24	20.20	0	806	0.00%
2022/11/14	3	19.25	11	19.20	19.75	-8	794	-1.01%
2022/11/11	2	18.60	0	0.00	18.35	2	873	0.23%
2022/11/09	3	18.55	4	18.59	18.35	-1	961	-0.10%
2022/11/08	1	18.35	1	18.50	18.50	0	1,077	0.00%
2022/11/07	20	18.34	19	18.26	18.35	1	1,240	0.08%
2022/11/04	5	17.60	0	0.00	17.80	5	1,236	0.40%
2022/11/02	0	0.00	3	17.97	17.90	-3	1,262	-0.24%
2022/11/01	0	0.00	2	17.70	17.70	-2	1,270	-0.16%
2022/10/27	0	0.00	1	17.90	17.90	-1	1,332	-0.08%
2022/10/20	1	17.25	2	17.35	17.60	-1	1,628	-0.06%
2022/10/14	0	0.00	2	18.25	18.15	-2	1,616	-0.12%
2022/10/12	1	18.70	0	0.00	18.90	1	1,623	0.06%
2022/10/11	2	18.98	0	0.00	19.00	2	1,629	0.12%
2022/10/07	2	19.83	1	20.15	19.75	1	1,627	0.06%
2022/10/05	2	19.83	7	19.99	19.90	-5	1,638	-0.31%
2022/10/04	0	0.00	3	19.73	19.60	-3	1,642	-0.18%
2022/10/03	0	0.00	1	19.15	19.15	-1	1,639	-0.06%
2022/09/28	1	18.95	0	0.00	18.75	1	1,661	0.06%
2022/09/27	2	19.50	1	19.30	19.65	1	1,664	0.06%
2022/09/26	1	20.05	0	0.00	19.55	1	1,684	0.06%
2022/09/22	1	20.45	0	0.00	20.60	1	1,696	0.06%
2022/09/21	3	20.82	0	0.00	20.75	3	1,698	0.18%
2022/09/19	1	21.95	1	22.35	21.75	0	1,686	0.00%
2022/09/16	4	21.69	1	21.60	21.55	3	1,644	0.18%
2022/09/15	0	0.00	1	22.25	22.00	-1	1,656	-0.06%
2022/09/14	1	21.70	0	0.00	21.90	1	1,665	0.06%
2022/09/12	1	21.80	1	22.15	22.25	0	1,722	0.00%
2022/09/08	0	0.00	1	21.65	21.55	-1	1,718	-0.06%
2022/09/07	8	21.32	7	21.54	21.00	1	1,718	0.06%
2022/09/02	0	0.00	2	21.73	21.65	-2	1,704	-0.12%
2022/09/01	2	21.70	0	0.00	21.65	2	1,708	0.12%
2022/08/31	0	0.00	10	22.01	22.30	-10	1,695	-0.59%
2022/08/26	18	22.98	1	23.30	23.00	17	1,681	1.01%
2022/08/25	5	24.25	3	24.30	24.35	2	1,672	0.12%
2022/08/24	6	24.23	1	24.65	24.20	5	1,655	0.30%
2022/08/23	6	24.05	5	24.40	23.90	1	1,633	0.06%
2022/08/22	5	24.06	1	24.15	24.40	4	1,614	0.25%
2022/08/19	2	24.23	1	24.40	24.40	1	1,601	0.06%
2022/08/18	7	24.44	7	24.36	24.25	0	1,576	0.00%
2022/08/17	3	23.58	4	24.05	23.45	-1	1,454	-0.07%
2022/08/16	2	23.05	0	0.00	23.05	2	1,391	0.14%
2022/08/15	6	23.58	3	23.63	23.50	3	1,378	0.22%
2022/08/12	18	22.61	21	23.26	23.35	-3	1,263	-0.24%
2022/08/11	0	0.00	1	21.60	21.70	-1	1,106	-0.09%
2022/08/10	14	21.63	0	0.00	21.40	14	1,109	1.26%
2022/08/09	0	0.00	9	21.43	21.35	-9	1,100	-0.82%
2022/08/08	1	20.60	7	20.71	20.90	-6	1,092	-0.55%
2022/08/05	1	21.00	0	0.00	21.00	1	1,096	0.09%
2022/08/04	24	20.41	26	20.49	20.50	-2	1,107	-0.18%
2022/08/03	11	21.15	0	0.00	21.15	11	1,094	1.01%
2022/08/02	22	22.20	4	22.71	21.65	18	1,074	1.68%
2022/08/01	2	22.05	7	21.12	22.30	-5	871	-0.57%
2022/07/28	2	20.38	0	0.00	20.15	2	820	0.24%
2022/07/25	2	21.30	0	0.00	21.40	2	836	0.24%
2022/07/22	0	0.00	1	21.55	21.45	-1	847	-0.12%
2022/07/21	3	21.15	0	0.00	21.25	3	881	0.34%
2022/07/20	3	21.30	0	0.00	21.20	3	894	0.34%
2022/07/19	1	20.90	0	0.00	21.45	1	921	0.11%
2022/07/18	0	0.00	3.1	20.89	20.95	-3.1	928	-0.33%
2022/07/14	0	0.00	1	19.95	20.15	-1	938	-0.11%
2022/07/13	1	19.90	12	19.98	19.90	-11	947	-1.16%
2022/07/12	7	19.47	0	0.00	18.95	7	962	0.73%
2022/07/11	0	0.00	9	20.16	20.15	-9	1,004	-0.90%
2022/07/08	0	0.00	2	20.35	20.20	-2	1,078	-0.19%
2022/07/07	0	0.00	2	19.73	19.80	-2	1,152	-0.17%
2022/07/06	3	19.27	0	0.00	19.05	3	1,289	0.23%
2022/07/05	5	20.05	2	20.38	19.95	3	1,311	0.23%
2022/07/04	0	0.00	2	19.68	19.55	-2	1,322	-0.15%
2022/06/30	3	20.08	2	20.05	19.95	1	1,330	0.08%
2022/06/29	0	0.00	3	21.10	21.00	-3	1,330	-0.23%
2022/06/28	4	21.13	1	21.40	21.30	3	1,343	0.22%
2022/06/27	0	0.00	3	21.98	21.95	-3	1,359	-0.22%
2022/06/24	7	21.07	7	21.44	21.25	0	1,368	0.00%
2022/06/21	22	22.06	10	21.80	22.20	12	1,473	0.81%
2022/06/20	0	0.00	1	21.70	20.55	-1	1,487	-0.07%
2022/06/16	8	23.74	0	0.00	22.95	8	2,118	0.38%
2022/06/15	16	24.46	18	24.93	24.20	-2	2,116	-0.09%
2022/06/14	10	23.90	10	23.60	23.60	0	2,104	0.00%
2022/06/13	2	24.30	7	24.45	24.05	-5	2,119	-0.24%
2022/06/10	1	25.30	3	25.25	25.25	-2	2,133	-0.09%
2022/06/08	10	26.20	0	0.00	26.10	10	2,180	0.46%
2022/06/07	0	0.00	5	26.15	26.15	-5	2,211	-0.23%
2022/05/30	1	26.30	1	26.65	26.40	0	2,573	0.00%
2022/05/27	10	25.90	5	26.00	26.00	5	2,715	0.18%
2022/05/26	0	0.00	1	26.20	25.80	-1	2,930	-0.03%
2022/05/25	1	26.00	0	0.00	26.15	1	2,980	0.03%
2022/05/24	4.1	26.43	1	27.10	26.00	3.1	3,027	0.10%
2022/05/23	0	0.00	1	26.60	26.50	-1	3,120	-0.03%
2022/05/20	10	26.00	13	26.22	26.20	-3	3,563	-0.08%
2022/05/19	2	25.15	0	0.00	25.60	2	3,663	0.05%
2022/05/18	0	0.00	2	26.45	26.25	-2	3,667	-0.05%
2022/05/16	2	26.00	0	0.00	25.80	2	3,682	0.05%
2022/05/13	0	0.00	2	25.70	25.60	-2	3,693	-0.05%
2022/05/12	0	0.00	10	25.40	25.00	-10	3,691	-0.27%
2022/05/11	0	0.00	2	26.20	26.05	-2	3,694	-0.05%
2022/05/10	1	26.65	0	0.00	26.65	1	3,712	0.03%
2022/05/09	7	27.32	0	0.00	26.60	7	3,729	0.19%
2022/05/06	1	28.05	0	0.00	28.50	1	3,744	0.03%
2022/05/05	2	29.25	1	29.25	29.25	1	3,764	0.03%
2022/05/03	1	28.40	3	28.18	28.45	-2	3,799	-0.05%
2022/04/28	1	28.80	0	0.00	28.60	1	3,815	0.03%
2022/04/27	2	28.55	0	0.00	28.50	2	3,821	0.05%
2022/04/26	2	30.13	1	30.50	29.85	1	3,789	0.03%
2022/04/25	7	30.96	10	31.11	30.25	-3	3,792	-0.08%
2022/04/22	1	33.00	1	33.60	32.90	0	3,776	0.00%
2022/04/21	2	33.50	0	0.00	33.15	2	3,803	0.05%
2022/04/20	1	33.60	0	0.00	33.60	1	3,868	0.03%
2022/04/19	1	34.00	1	33.80	33.70	0	3,889	0.00%
2022/04/18	6	34.33	7	34.50	33.60	-1	3,909	-0.03%
2022/04/15	1	35.00	0	0.00	35.00	1	3,920	0.03%
2022/04/14	4	35.81	11	35.69	35.10	-7	3,892	-0.18%
2022/04/13	18	35.35	3	35.60	35.40	15	3,828	0.39%
2022/04/12	23	34.93	8	35.46	35.00	15	3,766	0.40%
2022/04/11	3	34.52	0	34.65	34.35	3	3,640	0.08%
2022/04/08	0	0.00	2	34.20	34.45	-2	3,632	-0.06%
2022/04/07	8	34.53	7	34.66	33.40	1	3,619	0.03%
2022/04/01	4	34.13	2	33.90	34.15	2	3,595	0.06%
2022/03/30	1	34.00	2	34.20	34.55	-1	3,608	-0.03%
2022/03/29	1	33.90	1	33.90	33.80	0	3,607	0.00%
2022/03/25	11	34.68	0	0.00	34.35	11	3,649	0.30%
2022/03/24	6	35.42	18	35.27	34.70	-12	3,718	-0.32%
2022/03/23	16	34.89	0	0.00	34.95	16	3,811	0.42%
2022/03/22	26	35.16	18	35.26	35.25	8	3,779	0.21%
2022/03/21	11	34.90	21	34.46	35.25	-10	3,407	-0.29%
2022/03/18	1	32.15	0	0.00	32.05	1	3,188	0.03%
2022/03/17	0	0.00	1	32.35	32.20	-1	3,292	-0.03%
2022/03/16	4	32.15	0	0.00	32.00	4	3,371	0.12%
2022/03/15	4	32.73	0	0.00	32.65	4	3,406	0.12%
2022/03/11	1	33.00	4	33.64	33.10	-3	3,802	-0.08%
2022/03/10	5	32.78	2	32.98	33.15	3	3,821	0.08%
2022/03/08	25	34.30	18	32.52	32.10	7	3,874	0.18%
2022/03/07	2	34.15	2	34.90	34.05	0	3,786	0.00%
2022/03/04	2	34.20	16	34.07	33.90	-14	3,714	-0.38%
2022/03/03	43	34.42	40	33.97	34.05	3	3,701	0.08%
2022/03/02	30	33.83	14	34.94	34.10	16	3,752	0.43%
2022/03/01	17	34.73	20	34.60	34.40	-3	4,178	-0.07%
2022/02/25	13	32.88	4	33.20	32.65	9	4,206	0.21%
2022/02/24	8	32.37	3	32.10	32.15	5	4,316	0.12%
2022/02/23	15	33.71	28	33.64	33.50	-13	4,313	-0.30%
2022/02/22	30	34.03	14	33.40	32.90	16	4,253	0.38%
2022/02/21	0	0.00	16	33.21	34.10	-16	3,837	-0.42%
2022/02/17	7	30.69	8	31.01	30.65	-1	3,911	-0.03%
2022/02/16	6	30.73	0	0.00	30.70	6	4,054	0.15%
2022/02/15	9	30.72	0	0.00	30.60	9	4,625	0.19%
2022/02/14	2	31.30	0	0.00	31.15	2	4,779	0.04%
2022/02/10	0	0.00	1	32.05	32.25	-1	4,877	-0.02%
2022/02/09	0	0.00	1	32.55	32.40	-1	5,090	-0.02%
2022/02/08	0	0.00	25	31.84	32.20	-25	5,105	-0.49%
2022/02/07	13	31.15	3	30.87	31.15	10	5,153	0.19%
2022/01/26	1	29.65	0	0.00	29.65	1	5,237	0.02%
2022/01/24	3	29.93	1	30.30	30.25	2	5,389	0.04%
2022/01/21	2	30.80	0	0.00	30.70	2	5,419	0.04%
2022/01/20	1	31.45	0	0.00	31.25	1	5,423	0.02%
2022/01/14	1	30.25	0	0.00	30.50	1	5,570	0.02%
2022/01/11	3	31.70	15	31.50	31.35	-12	5,569	-0.22%
2022/01/10	1	33.25	6	32.41	32.10	-5	5,611	-0.09%
2022/01/07	1	33.40	2	33.60	33.25	-1	5,638	-0.02%
2022/01/05	3	34.85	0	35.10	34.35	3	5,701	0.05%
2022/01/03	1	34.90	0	0.00	34.65	1	5,749	0.02%
2021/12/30	1	35.50	0	0.00	35.20	1	5,784	0.02%
2021/12/27	5	35.55	4	35.65	35.65	1	6,010	0.02%
2021/12/24	2	35.88	3	36.30	35.75	-1	6,103	-0.02%
2021/12/23	0	0.00	3	36.30	36.00	-3	6,208	-0.05%
2021/12/22	2	36.15	0	0.00	36.20	2	6,231	0.03%
2021/12/21	4	35.86	0	0.00	36.60	4	6,255	0.06%
2021/12/20	4	36.86	7	36.89	36.60	-3	6,235	-0.05%
2021/12/17	35	36.89	9	37.02	35.90	26	6,185	0.42%
2021/12/15	1	35.65	5	35.77	36.10	-4	6,090	-0.07%
2021/12/14	7	35.93	4	36.51	35.60	3	6,096	0.05%
2021/12/13	5	36.82	14	36.94	36.80	-9	6,082	-0.15%
2021/12/10	11	36.25	7	36.11	36.05	4	6,010	0.07%
2021/12/09	1	35.51	4	36.40	35.50	-3	6,008	-0.05%
2021/12/08	7	36.57	15	37.74	36.00	-8	6,040	-0.13%
2021/12/07	1	35.80	4	36.25	35.80	-3	5,813	-0.05%
2021/12/06	0	0.00	9	34.94	35.05	-9	5,734	-0.16%
2021/12/03	7	35.07	4	34.85	34.55	3	5,714	0.05%
2021/12/02	3	34.82	0	0.00	34.60	3	5,709	0.05%
2021/11/30	1	34.50	0	0.00	34.50	1	5,750	0.02%
2021/11/29	1	33.60	0	0.00	34.00	1	5,763	0.02%
2021/11/26	17	35.48	24	35.29	34.65	-7	5,804	-0.12%
2021/11/25	59	36.61	27	36.14	35.55	32	5,790	0.55%
2021/11/24	15	36.03	17.1	36.65	36.95	-2.1	5,270	-0.04%
2021/11/23	11	35.33	19	33.99	33.60	-8	5,164	-0.15%
2021/11/22	0	0.00	2	33.35	33.20	-2	5,261	-0.04%
2021/11/19	4.1	33.19	10	33.50	33.05	-6	5,251	-0.11%
2021/11/18	1	33.85	0	0.00	33.80	1	5,286	0.02%
2021/11/17	1	34.75	3	34.10	33.85	-2	5,327	-0.04%
2021/11/16	5	34.76	1	35.60	34.15	4	5,298	0.08%
2021/11/15	5	36.30	10	36.29	35.60	-5	5,265	-0.09%
2021/11/12	34	38.70	12	38.16	37.85	22	5,253	0.42%
2021/11/11	8	35.61	15	34.84	37.10	-7	4,774	-0.15%
2021/11/10	4	33.98	0	0.00	33.75	4	4,737	0.08%
2021/11/09	1	34.00	1	34.50	34.35	0	5,058	0.00%
2021/11/08	8	34.84	11	35.12	34.30	-3	5,170	-0.06%
2021/11/04	7	34.00	6	34.24	33.50	1	5,014	0.02%
2021/11/03	57	34.68	22	34.46	33.90	35	5,029	0.70%
2021/11/02	25	33.84	3	33.50	33.00	22	4,996	0.44%
2021/11/01	0	0.00	0	32.80	33.10	0	4,903	0.00%
2021/10/29	1	32.25	8	33.46	32.70	-7	4,902	-0.14%
2021/10/28	4	32.69	5	33.45	32.70	-1	4,907	-0.02%
2021/10/27	6	32.97	0	0.00	33.15	6	4,972	0.12%
2021/10/26	0	0.00	17	33.41	33.40	-17	5,053	-0.34%
2021/10/25	0	0.00	4	32.98	32.70	-4	5,121	-0.08%
2021/10/22	24	33.09	0	0.00	32.15	24	5,200	0.46%
2021/10/21	0	0.00	51	34.52	35.10	-51	5,198	-0.98%
2021/10/20	1	33.75	1	34.60	33.85	0	5,192	0.00%
2021/10/19	0	0.00	13	34.01	33.90	-13	5,292	-0.25%
2021/10/18	12	33.34	62	32.72	33.15	-50	5,375	-0.93%
2021/10/15	9	33.22	5	33.35	33.35	4	5,428	0.07%
2021/10/14	0	0.00	6	33.79	33.90	-6	5,505	-0.11%
2021/10/13	5	33.05	7	33.39	32.55	-2	5,625	-0.04%
2021/10/12	8	34.03	1	34.25	33.00	7	5,716	0.12%
2021/10/08	3	33.55	3	33.67	33.70	0	5,933	0.00%
2021/10/07	50	33.45	3	33.95	34.50	47	6,188	0.76%
2021/10/06	5	33.58	6	33.47	33.00	-1	6,383	-0.02%
2021/10/05	0	0.00	5	30.25	33.25	-5	6,559	-0.08%
2021/10/04	1	32.35	5	33.30	31.05	-4	6,776	-0.06%
2021/10/01	12	35.60	0	0.00	34.40	12	7,242	0.17%
2021/09/30	31	37.15	33	37.64	37.60	-2	7,380	-0.03%
2021/09/29	0	0.00	8	36.43	35.90	-8	7,439	-0.11%
2021/09/28	7	36.76	9	36.91	35.95	-2	7,769	-0.03%
2021/09/27	2	37.15	2	37.90	36.90	0	8,143	0.00%
2021/09/24	0	0.00	1	36.50	36.90	-1	8,765	-0.01%
2021/09/23	2	35.28	3	35.90	36.55	-1	9,602	-0.01%
2021/09/22	5	35.50	5.2	35.23	35.20	-0.2	11,011	0.00%
2021/09/16	0.1	37.52	0	0.00	37.05	0.1	13,395	0.00%
2021/09/15	2	37.90	5	38.15	38.40	-3	13,660	-0.02%
2021/09/14	23	38.25	5	37.70	37.70	18	14,848	0.12%
2021/09/13	1	40.25	11	39.42	39.65	-10	15,362	-0.07%
2021/09/10	2	38.05	20	38.96	38.20	-18	15,553	-0.12%
2021/09/09	4	37.52	5.1	37.91	38.35	-1.1	15,633	-0.01%
2021/09/08	12.1	37.48	8	36.80	36.80	4.1	15,702	0.03%
2021/09/07	9	37.54	12	37.58	37.55	-3	15,856	-0.02%
2021/09/06	5	38.15	4	38.51	37.50	1	15,975	0.01%
2021/09/03	8	39.42	2	39.58	38.75	6	15,999	0.04%
2021/09/02	13.1	39.88	1.1	39.36	39.30	12	16,042	0.07%
2021/09/01	14.1	41.42	21.1	41.91	40.55	-7.1	16,100	-0.04%
2021/08/31	12	41.11	13	41.60	41.50	-1	16,142	-0.01%
2021/08/30	15	41.02	11	40.74	40.80	4	16,326	0.02%
2021/08/27	30.2	41.34	17	40.94	40.65	13.2	17,911	0.07%
2021/08/26	46	44.67	44	43.65	42.85	2	19,300	0.01%
2021/08/25	4	41.93	3	42.25	42.00	1	21,025	0.00%
2021/08/24	2	43.40	1	43.70	42.90	1	22,514	0.00%
2021/08/23	2	42.78	4	42.14	43.00	-2	23,679	-0.01%
2021/08/20	5	40.98	2	41.25	40.35	3	24,418	0.01%
2021/08/19	1	42.60	8	41.95	40.90	-7	25,342	-0.03%
2021/08/18	6	39.40	4	39.85	41.50	2	25,537	0.01%
2021/08/17	23	41.14	23	42.27	40.50	0	25,769	0.00%
2021/08/16	22	43.21	7	42.73	42.90	15	26,316	0.06%
2021/08/13	24	44.29	23	43.74	43.20	1	26,767	0.00%
2021/08/12	5	44.34	30	44.40	45.50	-25	27,292	-0.09%
2021/08/11	10	42.92	8.1	41.82	41.40	1.9	27,256	0.01%
2021/08/10	7	43.64	1	43.00	42.65	6	27,295	0.02%
2021/08/09	4	43.88	3.1	44.21	43.35	0.9	27,474	0.00%
2021/08/06	9	43.52	2	43.15	42.70	7	27,680	0.03%
2021/08/05	6.1	44.40	4.5	43.89	43.25	1.6	27,915	0.01%
2021/08/04	8	45.78	8	46.22	45.25	0	28,311	0.00%
2021/08/03	4.1	46.46	0.5	46.00	45.90	3.6	29,607	0.01%
2021/08/02	92	46.83	100.1	46.35	46.85	-8.1	30,498	-0.03%
2021/07/30	8.1	46.43	0	0.00	45.15	8.1	30,962	0.03%
2021/07/29	10	46.20	13	46.00	47.20	-3	31,770	-0.01%
2021/07/28	2	45.25	0.5	44.35	44.50	1.5	32,297	0.00%
2021/07/27	10	46.54	13	46.89	45.70	-3	32,709	-0.01%
2021/07/26	12	48.40	5	48.64	47.40	7	33,771	0.02%
2021/07/23	0	0.00	14	49.06	49.55	-14	34,703	-0.04%
2021/07/22	2	47.45	14	47.55	47.80	-12	34,866	-0.03%
2021/07/21	13	49.77	4	47.65	47.20	9	35,280	0.03%
2021/07/20	19	51.19	16	49.98	49.60	3	35,682	0.01%
2021/07/19	10	52.96	15.5	52.56	52.30	-5.5	36,027	-0.02%
2021/07/16	12	52.13	4	53.05	51.30	8	37,205	0.02%
2021/07/15	17	53.52	22	53.67	53.80	-5	37,788	-0.01%
2021/07/14	7	51.73	12.3	52.71	52.20	-5.3	38,541	-0.01%
2021/07/13	18	55.61	1	54.60	52.20	17	38,672	0.04%
2021/07/12	3	58.90	2	59.70	57.30	1	38,792	0.00%
2021/07/09	9	58.32	7	59.77	57.50	2	39,076	0.01%
2021/07/08	24	61.12	30	59.98	59.30	-6	39,620	-0.02%
2021/07/07	34	56.30	28	56.63	57.00	6	39,328	0.02%
2021/07/06	7	59.64	4	60.75	59.00	3	39,558	0.01%
2021/07/05	12	60.81	11	60.51	60.50	1	40,040	0.00%
2021/07/02	6.1	58.58	25	58.64	59.50	-19	40,013	-0.05%
2021/07/01	19.1	58.79	49	59.59	58.00	-30	39,807	-0.08%
2021/06/30	104.2	64.89	95	63.40	61.90	9.2	39,546	0.02%	大買/
2021/06/29	159	66.07	107	65.63	63.00	52	39,231	0.13%	大買/大賣/
2021/06/28	57	61.65	68	63.39	63.80	-11	37,925	-0.03%
2021/06/25	63	60.25	54	59.30	59.00	9	36,719	0.02%
2021/06/24	0	0.00	12	55.53	57.50	-12	35,576	-0.03%
2021/06/23	87	58.18	69	55.13	52.30	18	35,673	0.05%
2021/06/22	17	57.00	18	57.31	58.10	-1	34,795	0.00%
2021/06/21	10	49.67	16	49.30	52.90	-6	34,215	-0.02%
2021/06/18	18	47.57	16	47.50	48.15	2	33,965	0.01%
2021/06/17	0	0.00	34	47.79	47.20	-34	33,860	-0.10%
2021/06/16	14	47.20	4	46.23	46.50	10	33,763	0.03%
2021/06/15	7	44.76	4	43.73	47.10	3	33,614	0.01%
2021/06/11	1	43.10	0	0.00	42.85	1	33,487	0.00%
2021/06/10	11	40.90	5	42.35	42.35	6	33,451	0.02%
2021/06/09	4	41.14	10	41.04	41.05	-6	33,382	-0.02%
2021/06/08	21	41.78	17	42.28	43.15	4	33,306	0.01%
2021/06/07	26	43.10	3	42.65	42.00	23	33,223	0.07%
2021/06/04	104	48.66	113	48.88	46.65	-9	33,028	-0.03%	大買/大賣/
2021/06/03	146	47.86	117	46.86	46.60	29	31,682	0.09%	大買/大賣/
2021/06/02	91	44.14	64.1	45.43	45.70	26.9	30,248	0.09%
2021/06/01	47	39.53	97.2	39.94	41.55	-50.2	29,035	-0.17%
2021/05/31	39	39.68	29	39.65	37.80	10	28,038	0.04%
2021/05/28	56	36.06	57	36.96	37.15	-1	26,859	0.00%
2021/05/27	9	33.04	53	33.43	33.80	-44	26,111	-0.17%
2021/05/26	21	29.90	45.2	30.80	30.75	-24.2	25,245	-0.10%
2021/05/25	32	29.85	18	31.09	30.30	14	25,106	0.06%
2021/05/24	10	31.26	22	30.94	31.55	-12	25,231	-0.05%
2021/05/21	34.2	29.62	51	29.56	31.05	-16.8	24,744	-0.07%
2021/05/20	71	29.36	58.1	28.62	28.25	13	24,298	0.05%
2021/05/19	15	27.00	13	28.15	28.65	2	23,516	0.01%
2021/05/18	5	25.88	1	25.30	26.05	4	23,511	0.02%
2021/05/17	11	25.15	10	23.71	23.70	1	23,478	0.00%
2021/05/14	15	28.78	6	26.90	26.30	9	23,272	0.04%
2021/05/13	48	31.51	58	30.40	29.20	-10	22,980	-0.04%
2021/05/12	28	34.77	23	34.64	32.40	5	22,691	0.02%
2021/05/11	52.1	38.86	12	39.10	36.00	40.1	22,286	0.18%
2021/05/10	29.1	37.34	45	37.99	38.75	-15.9	21,051	-0.08%
2021/05/07	29	34.69	30	34.56	35.25	-1	20,176	0.00%
2021/05/06	95	34.43	93	34.43	34.35	2	19,674	0.01%
2021/05/05	26	31.65	54	32.01	32.90	-28	18,814	-0.15%
2021/05/04	45	31.78	9	31.48	30.05	36	18,264	0.20%
2021/05/03	84	37.15	69	36.39	33.20	15	17,858	0.08%
2021/04/29	31	34.70	31	35.20	35.85	0	16,779	0.00%
2021/04/28	5	33.13	13	32.83	32.60	-8	15,840	-0.05%
2021/04/27	25	34.52	21	34.29	33.95	4	15,657	0.03%
2021/04/26	45	33.80	42	34.08	34.55	3	15,195	0.02%
2021/04/23	19	31.96	22	31.45	31.45	-3	14,808	-0.02%
2021/04/22	42	34.32	31	34.61	31.95	11	14,502	0.08%
2021/04/21	48	33.85	43	33.81	33.25	5	13,347	0.04%
2021/04/20	44	31.95	15	32.71	33.90	29	12,683	0.23%
2021/04/19	4	32.14	8	32.45	33.05	-4	11,748	-0.03%
2021/04/16	15	29.21	42	30.03	30.05	-27	11,387	-0.24%
2021/04/15	18	26.57	26	27.08	27.35	-8	11,071	-0.07%
2021/04/14	34	23.98	63	24.57	24.90	-29	10,615	-0.27%
2021/04/13	2	23.35	10	23.22	22.65	-8	9,831	-0.08%
2021/04/12	36	23.10	30	23.23	23.30	6	9,663	0.06%
2021/04/09	31	22.28	8	21.46	21.25	23	9,344	0.25%
2021/04/08	5	21.81	6	21.83	22.20	-1	8,757	-0.01%
2021/04/07	19	20.03	3	20.20	20.20	16	8,589	0.19%
2021/04/06	15	20.27	34	20.18	20.35	-19	9,306	-0.20%
2021/04/01	26	19.65	28	20.10	19.30	-2	9,653	-0.02%
2021/03/31	13	18.47	10	18.75	18.75	3	10,277	0.03%
2021/03/29	10	18.15	4	18.23	18.10	6	11,490	0.05%
2021/03/26	14	18.33	5	18.11	18.00	9	12,448	0.07%
2021/03/25	15	18.83	16	18.93	18.95	-1	12,235	-0.01%
2021/03/24	3	17.20	0	0.00	17.25	3	12,144	0.02%
2021/03/22	2	17.80	0	0.00	17.80	2	12,684	0.02%
2021/03/19	1	17.55	5	17.85	17.60	-4	13,521	-0.03%
2021/03/17	0	0.00	12	18.00	17.90	-12	14,537	-0.08%
2021/03/16	1	18.20	8	18.10	18.15	-7	14,688	-0.05%
2021/03/10	60	18.52	60	18.45	18.50	0	14,745	0.00%
2021/03/09	158	19.25	156	18.95	18.60	2	14,791	0.01%	大買/大賣/
2021/03/08	1	18.70	12	18.63	18.15	-11	14,677	-0.07%
2021/03/05	242	19.50	200	18.61	18.70	42	15,123	0.28%	大買/大賣/
2021/03/04	15	19.09	8	19.53	19.80	7	14,791	0.05%
2021/03/03	0	0.00	2	18.00	18.00	-2	14,607	-0.01%
2021/03/02	0	0.00	0	18.55	17.55	0	14,736	0.00%
2021/02/26	0	18.70	2	19.00	18.50	-2	14,746	-0.01%
2021/02/25	0	19.00	4	18.90	18.85	-4	14,728	-0.03%
2021/02/24	9	20.35	7	19.46	18.85	2	14,677	0.01%
2021/02/23	0	0.00	2	19.90	19.90	-2	14,474	-0.01%
2021/02/22	0	0.00	2	17.30	18.10	-2	14,484	-0.01%
2021/02/18	5	16.95	0	0.00	17.55	5	14,308	0.03%
2021/02/17	0	0.00	10.1	16.00	16.40	-10.1	14,147	-0.07%
2021/02/05	0	0.00	0.1	15.05	14.95	-0.1	14,064	0.00%
2021/02/03	0	0.00	1	15.55	15.10	-1	14,040	-0.01%
2021/02/02	2	15.48	2	15.38	15.65	0	14,019	0.00%
2021/02/01	0	0.00	1	15.90	15.50	-1	13,963	-0.01%
2021/01/26	3	16.72	0	0.00	16.55	3	13,723	0.02%
2021/01/25	8.1	17.77	8	17.73	17.45	0.1	13,650	0.00%
2021/01/22	5	16.75	18	16.80	17.80	-13	13,529	-0.10%
2021/01/21	9	16.73	2	17.15	16.70	7	13,428	0.05%
2021/01/20	0	0.00	0.1	16.70	16.80	-0.1	13,384	0.00%
2021/01/19	4	17.85	10.1	17.75	17.65	-6.1	13,290	-0.05%
2021/01/18	2.2	18.73	11	17.71	18.25	-8.8	13,211	-0.07%
2021/01/15	1	18.60	2	19.30	18.50	-1	13,072	-0.01%
2021/01/14	16	21.66	4	21.04	20.20	12	12,902	0.09%
2021/01/12	0	0.00	3	21.30	20.15	-3	12,667	-0.02%
2021/01/11	0	0.00	11	21.62	21.90	-11	12,580	-0.09%
2021/01/08	12	21.09	2	21.20	20.60	10	12,527	0.08%
2021/01/07	3	22.25	7	22.30	21.55	-4	12,478	-0.03%
2021/01/06	0	0.00	2	22.20	22.20	-2	12,437	-0.02%
2021/01/05	7	23.96	14	23.55	23.30	-7	12,388	-0.06%
2021/01/04	0	0.00	4	23.33	23.45	-4	12,303	-0.03%
2020/12/30	10	21.78	0	0.00	21.55	10	12,086	0.08%
2020/12/29	45	23.53	20	23.56	23.00	25	11,917	0.21%
2020/12/28	59	23.56	47	23.23	22.25	12	10,983	0.11%
2020/12/25	23	22.77	27	22.75	23.35	-4	10,255	-0.04%
2020/12/24	14	20.72	13.1	21.01	22.00	0.9	9,080	0.01%
2020/12/23	50	18.71	59	19.02	20.00	-9	8,366	-0.11%
2020/12/22	47	19.04	81	18.58	18.20	-34	7,760	-0.44%
2020/12/21	0	0.00	56	17.99	18.05	-56	6,769	-0.83%
2020/12/18	13	16.04	7	16.06	16.45	6	6,609	0.09%
2020/12/17	20	15.85	27	15.69	15.80	-7	6,502	-0.11%
2020/12/16	26	16.12	32	16.30	16.10	-6	6,342	-0.09%
2020/12/15	56	16.95	40	16.25	16.00	16	5,992	0.27%
2020/12/14	14	15.43	22	15.58	15.95	-8	5,129	-0.16%
2020/12/11	38	15.11	16	15.17	14.50	22	4,714	0.47%
2020/12/10	1	14.10	3	14.20	14.20	-2	4,190	-0.05%
2020/12/09	0	0.00	1	13.10	12.95	-1	4,074	-0.02%
2020/12/08	3	13.35	3	13.25	13.15	0	4,063	0.00%
2020/12/07	22	13.60	30	13.33	12.95	-8	4,060	-0.20%
2020/12/04	10	13.23	35	13.27	13.40	-25	4,042	-0.62%
2020/12/03	43	13.69	0	0.00	13.45	43	4,044	1.06%
2020/12/02	1	13.60	0	0.00	13.40	1	4,033	0.02%
2020/12/01	24	15.11	13	14.18	14.10	11	3,945	0.28%
2020/11/30	18	13.99	5	14.14	14.55	13	3,520	0.37%
2020/11/27	83	12.56	20	12.78	13.25	63	3,154	2.00%
2020/11/26	19	12.08	1	11.45	12.05	18	2,891	0.62%
2020/11/25	0	0.00	1	11.70	11.55	-1	2,747	-0.04%
2020/11/20	5	11.74	12	11.05	10.85	-7	2,573	-0.27%
2020/11/19	2	11.15	20	10.77	11.25	-18	2,282	-0.79%
2020/11/18	31	10.24	8	10.31	10.25	23	2,122	1.08%
2020/11/11	1	9.89	3	9.92	9.89	-2	2,208	-0.09%
2020/11/09	0	0.00	20	9.92	9.87	-20	2,215	-0.90%
2020/10/20	5	9.53	0	0.00	9.53	5	2,117	0.24%
2020/10/16	0	0.00	10	9.85	9.72	-10	2,099	-0.48%
2020/10/15	0	0.00	21	9.99	9.88	-21	2,089	-1.01%
2020/10/08	5	10.35	0	0.00	10.30	5	2,008	0.25%
2020/10/05	0	0.00	5	9.93	9.96	-5	1,979	-0.25%
2020/09/30	5	9.72	1	9.79	9.90	4	1,983	0.20%
2020/09/29	1	9.73	0	0.00	9.60	1	1,973	0.05%
2020/09/23	5	10.50	0	0.00	10.65	5	1,838	0.27%
2020/09/22	10	11.15	0	0.00	10.75	10	1,809	0.55%
2020/09/18	0	0.00	100	10.52	10.60	-100	1,604	-6.23%
2020/09/17	30	10.65	0	0.00	10.45	30	1,566	1.91%
2020/09/16	0	0.00	1	10.70	10.50	-1	1,537	-0.07%
2020/09/14	1	10.60	0	0.00	10.30	1	1,391	0.07%
2020/09/11	1	10.55	6	10.50	10.10	-5	1,313	-0.38%
2020/09/10	100	10.35	0	0.00	10.30	100	1,274	7.85%
2020/09/09	0	0.00	71	10.07	10.55	-71	1,240	-5.72%
2020/09/08	0	0.00	20	10.75	10.15	-20	1,189	-1.68%
2020/09/04	11	10.10	6	10.22	10.25	5	1,054	0.47%
2020/09/03	1	9.98	1	9.98	9.95	0	1,001	0.00%
2020/09/02	30	9.46	0	0.00	9.50	30	911	3.29%
2020/09/01	0	0.00	31	9.29	9.34	-31	841	-3.69%
2020/08/27	40	8.54	0	0.00	8.54	40	752	5.32%
2020/08/26	20	8.40	0	0.00	8.42	20	724	2.76%
2020/08/20	30	8.31	5	7.99	7.98	25	682	3.66%
2020/08/18	5	8.76	0	0.00	8.45	5	676	0.74%
2020/08/17	1.2	8.52	4	8.54	8.54	-2.9	642	-0.44%
2020/08/14	0	0.00	1	7.55	7.77	-1	591	-0.17%
2020/08/13	1	7.21	0	0.00	7.32	1	567	0.18%
2020/07/28	0	0.00	2	7.00	7.08	-2	694	-0.29%
2020/07/24	0	0.00	4	7.09	7.03	-4	695	-0.57%
2020/07/23	0	0.00	1	7.12	7.09	-1	691	-0.14%
2020/07/17	1	7.21	0	0.00	7.02	1	692	0.14%
2020/07/16	0	0.00	2	7.40	7.27	-2	686	-0.29%
2020/07/13	3	7.29	0	0.00	7.23	3	678	0.44%
2020/07/10	1	7.36	0	0.00	7.35	1	672	0.15%
2020/07/09	0	0.00	1	7.58	7.48	-1	667	-0.15%
2020/07/07	2	7.51	1	7.46	7.44	1	653	0.15%
2020/07/06	0	0.00	2	7.50	7.65	-2	640	-0.31%
2020/07/02	1	7.25	0	0.00	7.23	1	625	0.16%
2020/07/01	1	7.33	0	0.00	7.36	1	619	0.16%
2020/06/30	0	0.00	1	7.40	7.39	-1	616	-0.16%
2020/06/29	1	7.32	13	7.34	7.38	-12	617	-1.94%
2020/06/22	0	0.00	1	7.44	7.43	-1	616	-0.16%
2020/06/19	1	7.33	0	0.00	7.33	1	610	0.16%
2020/06/16	1	7.40	1	7.47	7.35	0	605	0.00%
2020/06/12	0	0.00	2	7.30	7.25	-2	611	-0.33%
2020/06/11	6	7.20	5	7.28	7.05	1	593	0.17%
2020/06/10	1	7.32	0	0.00	7.35	1	568	0.18%
2020/06/09	0	0.00	1	7.10	7.41	-1	535	-0.19%
2020/06/08	1	6.98	0	0.00	7.02	1	510	0.20%
2020/06/05	0	0.00	2	6.85	6.99	-2	501	-0.40%
2020/06/02	1	6.71	0	0.00	6.68	1	446	0.22%
2020/06/01	1	6.77	0	0.00	6.76	1	442	0.23%
2020/05/29	2	6.75	2	6.83	6.78	0	440	0.00%
2020/05/27	3	6.95	3	6.97	6.93	0	415	0.00%
2020/05/25	5	7.03	15	7.03	6.96	-10	375	-2.66%
2020/05/22	5	6.88	5	6.98	6.86	0	357	0.00%
2020/05/21	1	6.80	1	6.88	6.97	0	337	0.00%
2020/05/20	3	6.69	5	6.76	6.74	-2	331	-0.60%
2020/05/19	3	6.71	3	6.82	6.89	0	325	0.00%
2020/05/18	0	0.00	10	6.96	7.10	-10	290	-3.44%
2020/05/15	8	6.49	16	6.44	6.50	-8	217	-3.68%
2020/04/29	5	5.58	0	0.00	5.55	5	170	2.93%
2020/04/27	4	5.44	0	0.00	5.50	4	173	2.30%
2020/04/17	1	5.61	0	0.00	5.60	1	174	0.57%
2020/04/10	0	0.00	5	5.46	5.48	-5	173	-2.88%
2020/03/27	5	5.06	0	0.00	4.98	5	178	2.80%
2020/03/20	1	4.74	0	0.00	4.80	1	187	0.53%
2020/03/13	0	0.00	2	5.72	6.00	-2	165	-1.21%
2020/03/05	2	6.70	0	0.00	6.70	2	158	1.26%
2020/03/03	5	6.72	0	0.00	6.77	5	161	3.10%
2020/02/27	0	0.00	5	6.81	6.79	-5	160	-3.11%
2020/02/20	5	6.95	0	0.00	6.91	5	160	3.12%
2020/02/04	10	6.99	0	0.00	6.99	10	169	5.88%
2020/01/30	0	0.00	5	6.99	6.90	-5	174	-2.87%
2020/01/08	5	7.14	0	0.00	7.13	5	186	2.68%
2019/12/23	0	0.00	5	7.24	7.21	-5	174	-2.87%
2019/12/20	0	0.00	9	7.25	7.24	-9	174	-5.15%
2019/12/19	5	7.23	0	0.00	7.20	5	175	2.85%
2019/12/10	1	7.14	0	0.00	7.14	1	161	0.62%
2019/12/09	0	0.00	1	7.17	7.13	-1	169	-0.59%
2019/12/02	4	7.06	0	0.00	7.05	4	208	1.91%
2019/11/27	4	7.03	0	0.00	7.01	4	206	1.94%
2019/09/11	0	0.00	10	7.51	7.55	-10	204	-4.89%
2019/05/17	0	0.00	5	7.50	7.45	-5	148	-3.36%
2019/03/29	2	7.90	2	7.97	7.97	0	150	0.00%
2019/03/28	0	0.00	1	8.03	8.03	-1	142	-0.70%
2019/03/27	1	8.01	0	0.00	8.07	1	141	0.71%
2019/03/26	0	0.00	5	8.05	8.05	-5	142	-3.51%
2019/03/13	0	0.00	3	8.28	8.28	-3	149	-2.00%
2019/03/12	3	8.28	0	0.00	8.25	3	156	1.92%
2019/02/27	2	8.32	0	0.00	8.30	2	166	1.20%
2018/12/26	0	0.00	1	7.87	7.79	-1	303	-0.33%
2018/12/06	2	8.01	2	8.00	8.00	0	445	0.00%
2018/12/05	2	8.02	2	8.05	8.14	0	449	0.00%
2018/11/13	3	8.94	0	0.00	8.99	3	526	0.57%
2018/11/02	0	0.00	2	8.50	8.39	-2	621	-0.32%
2018/10/30	2	7.92	1	8.03	8.02	1	624	0.16%
2018/10/29	0	0.00	47	8.05	8.00	-47	623	-7.54%
2018/10/26	2	8.04	0	0.00	8.02	2	625	0.32%
2018/10/24	0	0.00	2	8.70	8.72	-2	618	-0.32%
2018/10/23	0	0.00	3	8.97	8.85	-3	622	-0.48%
2018/10/22	0	0.00	6	9.01	9.01	-6	633	-0.95%
2018/10/17	0	0.00	1	9.35	9.05	-1	665	-0.15%
2018/10/09	0	0.00	1	9.96	9.85	-1	656	-0.15%
2018/10/03	2	10.35	0	0.00	10.20	2	647	0.31%
2018/10/01	1	10.55	0	0.00	10.55	1	649	0.15%
2018/09/26	0	0.00	2	10.65	10.75	-2	667	-0.30%
2018/09/25	2	10.30	0	0.00	10.30	2	611	0.33%
2018/09/17	0	0.00	15	9.90	9.88	-15	620	-2.42%
2018/08/31	0	0.00	2.1	10.54	10.45	-2.1	861	-0.24%
2018/08/29	0	0.00	1	10.85	10.80	-1	869	-0.12%
2018/08/27	1	10.65	0	0.00	10.60	1	867	0.12%
2018/08/20	0	0.00	1	10.15	10.05	-1	893	-0.11%
2018/08/17	1	10.10	4	10.05	10.00	-3	902	-0.33%
2018/08/14	0	0.00	7	10.50	10.65	-7	922	-0.76%
2018/08/09	7	10.89	0	0.00	10.85	7	968	0.72%
2018/08/06	0	0.00	1	10.65	10.60	-1	1,068	-0.09%
2018/07/27	1	10.95	0	0.00	10.90	1	1,305	0.08%
2018/07/10	0	0.00	5	10.55	10.50	-5	2,679	-0.19%
2018/07/06	5	10.25	0	0.00	10.45	5	2,758	0.18%
2018/07/04	0	0.00	10	10.75	10.60	-10	3,064	-0.33%
2018/06/15	3	12.15	0	0.00	12.15	3	3,859	0.08%
2018/06/12	5	12.35	1	12.45	12.35	4	3,966	0.10%
2018/06/11	4	12.80	4	12.95	12.80	0	3,961	0.00%
2018/06/08	3	12.40	0	0.00	12.45	3	3,906	0.08%
2018/06/06	5	11.95	3	12.00	11.95	2	4,134	0.05%
2018/06/04	13	11.99	2	12.05	11.90	11	4,233	0.26%
2018/05/30	1	11.75	20	11.70	11.75	-19	4,754	-0.40%
2018/05/29	0	0.00	1	11.75	11.70	-1	5,403	-0.02%
2018/05/23	2	12.20	1	12.20	12.15	1	6,534	0.02%
2018/05/18	6	12.04	2	12.25	12.00	4	6,766	0.06%
2018/05/17	1	11.85	0	0.00	12.15	1	6,883	0.01%
2018/05/16	2	11.95	0	0.00	11.75	2	6,946	0.03%
2018/05/14	11	12.20	0	0.00	12.15	11	7,147	0.15%
2018/05/11	19	12.71	1	12.60	12.60	18	7,301	0.25%
2018/05/10	1	12.80	0	0.00	12.65	1	7,328	0.01%
2018/05/09	5	12.75	0	0.00	12.75	5	7,399	0.07%
2018/05/08	25	13.06	15	12.92	12.80	10	7,632	0.13%
2018/05/07	0	0.00	3	13.15	13.30	-3	7,644	-0.04%
2018/05/04	1	13.50	0	0.00	13.05	1	7,676	0.01%
2018/05/03	4	13.58	0	0.00	13.55	4	7,919	0.05%
2018/05/02	23	13.91	2	13.68	14.10	21	8,086	0.26%
2018/04/30	14	13.60	1	13.65	13.70	13	8,035	0.16%
2018/04/27	12	13.91	2	14.10	13.85	10	7,987	0.13%
2018/04/26	1	14.05	2	14.18	13.65	-1	7,858	-0.01%
2018/04/25	6	14.04	21	13.95	14.30	-15	7,814	-0.19%
2018/04/24	10	13.45	7.5	13.55	13.35	2.5	7,557	0.03%
2018/04/20	5.5	13.31	37	13.46	13.50	-31.5	7,480	-0.42%
2018/04/19	14	13.31	1	13.40	13.15	13	7,561	0.17%
2018/04/18	0	0.00	24	12.80	12.85	-24	7,714	-0.31%
2018/04/17	0	0.00	1	12.85	12.65	-1	7,793	-0.01%
2018/04/16	0	0.00	10	12.85	12.80	-10	7,765	-0.13%
2018/04/13	10	13.50	13	13.17	13.05	-3	7,750	-0.04%
2018/04/12	11	13.49	43	13.30	13.35	-32	7,730	-0.41%
2018/04/11	129	13.35	19	13.80	13.65	110	7,693	1.43%	大買/鉅額交易
2018/04/10	2	13.45	14	12.96	12.80	-12	7,487	-0.16%
2018/04/09	0	0.00	160	12.85	13.00	-160	7,448	-2.15%	大賣/鉅額交易
2018/04/03	0	0.00	50	13.07	13.10	-50	7,391	-0.68%
2018/04/02	229	13.06	33	13.55	13.45	196	7,332	2.67%	大買/鉅額交易
2018/03/31	5	12.60	0	0.00	12.60	5	7,041	0.07%
2018/03/30	9	12.34	0	0.00	12.50	9	6,960	0.13%
2018/03/29	1	12.10	6	12.09	12.05	-5	6,904	-0.07%
2018/03/22	5	12.07	3	12.07	11.90	2	6,747	0.03%
2018/03/21	1	12.65	3	12.45	12.45	-2	6,687	-0.03%
2018/03/20	18	12.86	5	12.93	12.80	13	6,644	0.20%
2018/03/19	0	0.00	16	12.58	12.50	-16	6,562	-0.24%
2018/03/16	1	12.70	0	0.00	12.80	1	6,516	0.02%
2018/03/13	43	13.55	69	13.62	13.30	-26	6,400	-0.41%
2018/03/12	25	13.58	2	13.40	13.70	23	6,297	0.37%
2018/03/09	13	12.93	2	12.80	12.75	11	6,111	0.18%
2018/03/08	0	0.00	6	13.14	12.95	-6	6,066	-0.10%
2018/03/07	17	13.11	3	13.67	13.00	14	5,993	0.23%
2018/03/06	4	13.67	3	13.65	13.60	1	5,837	0.02%
2018/03/05	10	13.93	149	14.18	13.55	-139	5,705	-2.44%	大賣/鉅額交易
2018/03/02	33	15.54	52	14.98	14.55	-19	5,437	-0.35%
2018/03/01	120	14.52	7	15.04	15.50	113	4,775	2.37%	大買/鉅額交易
2018/02/27	5	13.98	92	14.27	14.10	-87	4,383	-1.98%
2018/02/26	16	14.78	63	14.49	14.20	-47	4,205	-1.12%
2018/02/23	65	13.62	2	13.65	13.80	63	3,728	1.69%
2018/02/22	20	12.55	4	12.55	12.55	16	3,587	0.45%
2018/02/21	0	0.00	50	11.52	11.45	-50	3,430	-1.46%
2018/02/12	3	11.55	20	11.55	11.40	-17	3,362	-0.51%
2018/02/09	2	11.60	2	11.60	11.55	0	3,286	0.00%
2018/02/08	55	11.21	0	0.00	11.30	55	3,151	1.74%
2018/02/07	1	11.30	0	0.00	11.20	1	3,053	0.03%
2018/02/06	29	11.66	21	11.47	10.80	8	2,965	0.27%
2018/02/05	15	11.56	13	11.65	11.75	2	2,767	0.07%
2018/02/02	4	11.58	0	0.00	11.35	4	2,566	0.16%
2018/02/01	1	11.40	1	11.60	11.40	0	2,522	0.00%
2018/01/31	37	11.74	4	11.58	11.65	33	2,427	1.36%
2018/01/30	1	10.90	0	0.00	10.90	1	2,163	0.05%
2018/01/29	1	11.80	2	12.08	11.85	-1	2,090	-0.05%
2018/01/26	42	12.10	36	12.08	12.25	6	2,002	0.30%
2018/01/25	71	11.95	6	11.63	11.95	65	1,700	3.82%
2018/01/23	0	0.00	15	11.23	11.05	-15	1,413	-1.06%
2018/01/22	10	10.90	85	11.23	11.40	-75	1,389	-5.40%
2018/01/19	65	11.98	5	12.15	11.65	60	1,318	4.55%
2018/01/18	0	0.00	6	11.54	11.30	-6	1,118	-0.54%
2018/01/17	66	11.79	25	11.95	11.70	41	1,062	3.86%
2018/01/16	2	11.15	5	11.10	11.40	-3	941	-0.32%
2018/01/15	4	11.10	16	10.99	11.40	-12	879	-1.36%
2018/01/12	47	11.03	60	11.05	11.05	-13	738	-1.76%
2018/01/11	45	10.05	15	10.00	10.05	30	522	5.74%