海光 (2038)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 海光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

海光

(2038)

可現股當沖

股價
17.20
漲跌
▲0.05
漲幅
+0.29%
成交量
327張
產業
上市鋼鐵類股
387人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

海光 (2038)籌碼相關－富邦-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	10	17.25	17.15	-10	1,385	-0.72%
2024/11/12	2	18.10	0	0.00	18.05	2	1,372	0.15%
2024/11/08	3	18.50	0	0.00	18.50	3	1,360	0.22%
2024/11/07	8	18.96	5	20.50	18.70	3	1,339	0.22%
2024/10/28	0	0.00	1	19.10	18.95	-1	1,136	-0.09%
2024/10/24	1	19.20	0	0.00	19.15	1	1,125	0.09%
2024/10/23	0	0.00	1	19.10	19.25	-1	1,125	-0.09%
2024/10/22	3	18.70	10	18.79	18.95	-7	1,117	-0.63%
2024/10/21	4	18.73	5	18.75	18.90	-1	1,112	-0.09%
2024/10/18	1	19.05	1	19.35	19.00	0	1,105	0.00%
2024/10/17	2	19.43	2	19.50	19.35	0	1,122	0.00%
2024/10/16	8	19.09	0	0.00	18.90	8	1,113	0.72%
2024/10/15	1	18.80	0	0.00	18.95	1	1,084	0.09%
2024/10/11	4	18.30	4	18.70	18.20	0	1,054	0.00%
2024/10/09	1	19.10	0	0.00	18.75	1	1,035	0.10%
2024/10/08	10	20.80	2	20.65	19.20	8	1,017	0.79%
2024/10/07	3	19.65	0	0.00	19.75	3	932	0.32%
2024/10/04	4	20.14	0	0.00	20.00	4	911	0.44%
2024/10/01	0	0.00	2	19.15	19.20	-2	810	-0.25%
2024/09/30	16	20.09	8	20.52	19.40	8	775	1.03%
2024/09/24	0	0.00	2	17.60	17.50	-2	442	-0.45%
2024/09/23	0	0.00	28	17.54	17.60	-28	447	-6.26%
2024/09/20	30	17.84	1	17.70	17.65	29	451	6.43%
2024/09/19	0	0.00	1	17.25	17.50	-1	448	-0.22%
2024/09/18	4	17.29	0	0.00	17.30	4	443	0.90%
2024/09/12	0	0.00	2	16.20	16.20	-2	431	-0.46%
2024/09/09	1	16.00	0	0.00	16.10	1	450	0.22%
2024/08/28	0	0.00	2	17.60	17.60	-2	494	-0.40%
2024/08/26	1	17.70	2	17.55	17.55	-1	510	-0.20%
2024/08/22	0	0.00	2	17.60	17.50	-2	528	-0.38%
2024/08/21	2	17.50	4	17.38	17.50	-2	535	-0.37%
2024/08/19	0	0.00	0.3	17.65	17.45	-0.3	566	-0.04%
2024/08/14	10	18.00	10	17.80	17.80	0	816	0.00%
2024/07/31	0	0.00	0.1	19.50	19.55	-0.1	864	-0.01%
2024/07/26	1	19.75	1	19.35	19.30	0	888	0.00%
2024/07/23	0	0.00	2	19.30	19.35	-2	899	-0.22%
2024/07/18	2	20.25	0	0.00	20.00	2	910	0.22%
2024/07/17	0	0.00	0.2	19.85	19.80	-0.2	912	-0.02%
2024/07/11	2	19.20	0	0.00	19.15	2	1,219	0.16%
2024/06/14	2	20.10	0	0.00	20.15	2	1,703	0.12%
2024/06/04	0	0.00	3	20.73	20.45	-3	1,706	-0.18%
2024/05/31	0	0.00	1	21.05	21.00	-1	1,707	-0.06%
2024/05/28	1	21.20	0	0.00	21.35	1	1,701	0.06%
2024/05/23	1	20.80	1	20.85	20.50	0	1,686	0.00%
2024/05/21	3	22.38	0.2	22.45	22.35	2.8	1,630	0.17%
2024/05/20	12	22.11	17	22.37	22.05	-5	1,554	-0.32%
2024/05/16	0	0.00	1	20.50	20.70	-1	1,424	-0.07%
2024/05/14	1	20.45	0	0.00	20.40	1	1,419	0.07%
2024/05/08	0	0.00	1	19.80	19.95	-1	1,401	-0.07%
2024/05/07	2	20.00	0	0.00	20.05	2	1,402	0.14%
2024/05/06	0	0.00	1	20.25	20.25	-1	1,393	-0.07%
2024/05/03	0.2	20.40	0	0.00	20.30	0.2	1,384	0.01%
2024/04/30	0.1	20.80	0	0.00	20.50	0.1	1,375	0.00%
2024/04/29	0	0.00	2	21.05	21.05	-2	1,367	-0.15%
2024/04/26	0	0.00	2	20.48	20.55	-2	1,356	-0.15%
2024/04/25	3	20.28	0	0.00	20.25	3	1,355	0.22%
2024/04/24	0	0.00	2	20.80	20.45	-2	1,352	-0.15%
2024/04/23	1	20.65	0	0.00	20.65	1	1,353	0.07%
2024/04/22	5	21.31	17	21.54	20.50	-12	1,339	-0.90%
2024/04/19	12	22.04	4	21.94	21.95	8	1,264	0.63%
2024/04/18	0	0.00	4	21.90	21.90	-4	1,089	-0.37%
2024/04/17	0	0.00	5.1	20.04	19.95	-5.1	1,042	-0.48%
2024/04/16	1	19.65	2	20.35	19.80	-1	1,043	-0.10%
2024/04/15	12	20.41	6	20.43	20.10	6	1,046	0.57%
2024/04/12	0	0.00	1	20.05	20.05	-1	1,029	-0.10%
2024/04/11	1	20.65	0	0.00	20.50	1	1,051	0.10%
2024/04/10	8	21.80	3	21.55	21.15	5	1,115	0.45%
2024/04/09	5	21.59	1	21.30	21.70	4	1,007	0.40%
2024/04/08	1	19.90	0	0.00	19.75	1	863	0.12%
2024/03/28	10	18.55	0	0.00	18.25	10	1,257	0.80%
2024/03/19	0	0.00	0.1	18.25	18.25	-0.1	2,323	0.00%
2024/03/14	0	0.00	4	19.60	19.05	-4	2,307	-0.17%
2024/03/13	0	0.00	0.1	18.90	18.70	-0.1	2,280	0.00%
2024/03/12	0	0.00	0.2	19.25	19.30	-0.2	2,270	-0.01%
2024/02/29	1	19.85	0	0.00	19.95	1	2,239	0.04%
2024/02/27	0	0.00	2	20.05	20.00	-2	2,235	-0.09%
2024/02/26	1	20.30	0	0.00	20.35	1	2,224	0.04%
2024/02/21	0	0.00	1	20.70	20.65	-1	2,210	-0.05%
2024/02/19	6	21.10	5	20.75	21.00	1	2,196	0.05%
2024/02/01	2	20.00	0	0.00	20.15	2	2,144	0.09%
2024/01/25	2	20.30	0	0.00	20.25	2	2,127	0.09%
2024/01/19	0	0.00	1	19.95	19.80	-1	2,100	-0.05%
2024/01/16	0	0.00	1	20.05	20.05	-1	2,076	-0.05%
2024/01/15	1	20.85	3	20.70	20.55	-2	2,060	-0.10%
2024/01/11	0	0.00	1	20.40	20.40	-1	2,047	-0.05%
2024/01/09	1	20.85	0	0.00	20.70	1	2,026	0.05%
2024/01/08	1	21.75	2	21.55	21.35	-1	2,000	-0.05%
2024/01/04	9	21.65	14	22.16	22.50	-5	1,943	-0.26%
2024/01/03	0	0.00	1	21.15	21.10	-1	1,846	-0.05%
2024/01/02	13.7	21.72	1	21.60	21.60	12.7	1,826	0.69%
2023/12/29	2	22.08	0	0.00	21.95	2	1,797	0.11%
2023/12/28	3.2	22.30	0	0.00	22.00	3.2	1,769	0.18%
2023/12/27	8	23.04	7	22.80	22.80	1	1,712	0.06%
2023/12/26	2	22.65	2	22.90	23.40	0	1,656	0.00%
2023/12/25	7	22.85	16	23.42	23.05	-9	1,558	-0.58%
2023/12/22	10	21.70	7	21.71	21.90	3	1,254	0.24%
2023/12/21	8	22.30	8	22.51	22.50	0	1,169	0.00%
2023/12/20	15	21.55	11	21.80	21.90	4	979	0.41%
2023/12/19	4	20.86	3	20.80	21.70	1	770	0.13%
2023/12/18	2	21.13	1	21.65	21.65	1	390	0.26%
2023/12/15	0	0.00	3	19.57	19.70	-3	243	-1.23%
2023/12/04	10	18.35	0	0.00	18.45	10	176	5.66%
2023/11/21	0	0.00	1.1	18.20	18.05	-1.1	180	-0.58%
2023/11/16	0	0.00	1	17.80	17.85	-1	183	-0.55%
2023/11/07	0	0.00	0.1	17.30	17.25	-0.1	198	-0.03%
2023/11/06	1	17.30	0	0.00	17.55	1	201	0.50%
2023/10/17	0	0.00	3	17.15	17.10	-3	301	-1.00%
2023/09/28	0.8	18.00	0	0.00	17.60	0.8	352	0.21%
2023/09/18	0	0.00	1	18.70	18.50	-1	382	-0.26%
2023/09/15	1	18.25	1	18.25	18.40	0	382	0.00%
2023/08/21	1	18.70	0	0.00	18.70	1	422	0.24%
2023/08/10	0	0.00	1	19.20	19.20	-1	421	-0.24%
2023/08/04	1	20.30	0	0.00	20.30	1	429	0.23%
2023/08/02	1	20.45	3	20.65	20.25	-2	423	-0.47%
2023/07/31	0	0.00	1	19.70	19.75	-1	384	-0.26%
2023/07/26	0	0.00	4	19.59	19.45	-4	366	-1.09%
2023/07/20	3	19.15	0	0.00	19.10	3	361	0.83%
2023/07/17	1	18.95	0	0.00	19.05	1	369	0.27%
2023/07/13	1	18.80	0	0.00	18.80	1	373	0.27%
2023/07/12	0	0.00	1	18.80	18.80	-1	370	-0.27%
2023/07/11	0	0.00	1	19.15	19.15	-1	370	-0.27%
2023/07/05	1	20.30	0	0.00	20.70	1	364	0.27%
2023/06/27	0	0.00	1	20.60	20.45	-1	363	-0.28%
2023/06/19	0	0.00	10	20.43	20.40	-10	371	-2.69%
2023/06/02	0.3	19.85	0	0.00	19.85	0.3	461	0.07%
2023/05/02	0	0.00	10	20.45	20.45	-10	836	-1.20%
2023/04/25	4	20.40	0	0.00	20.05	4	942	0.42%
2023/04/18	0	0.00	1	22.15	21.75	-1	1,031	-0.10%
2023/03/22	7	22.18	0	0.00	22.15	7	2,039	0.34%
2023/03/14	1	23.75	0	0.00	23.10	1	2,179	0.05%
2023/03/13	0	0.00	21.1	22.76	23.35	-21.1	2,178	-0.97%
2023/03/07	1	23.35	0	0.00	23.30	1	2,178	0.05%
2023/03/06	0	0.00	20	23.34	23.30	-20	2,166	-0.92%
2023/02/21	0	0.00	1	23.20	23.00	-1	2,113	-0.05%
2023/02/16	5	23.05	5	23.35	22.95	0	2,212	0.00%
2023/02/14	1	22.70	0	0.00	22.70	1	2,197	0.05%
2023/02/03	5	23.10	0	0.00	23.10	5	2,154	0.23%
2023/02/02	10	23.75	0	0.00	23.75	10	2,139	0.47%
2023/02/01	13	23.84	3	23.80	23.90	10	2,113	0.47%
2023/01/31	0	0.00	2	23.95	24.00	-2	2,059	-0.10%
2023/01/30	1	23.55	5	23.55	23.35	-4	1,977	-0.20%
2023/01/16	5	22.15	8	22.56	22.40	-3	1,912	-0.16%
2023/01/12	2	22.25	2	22.70	22.25	0	1,884	0.00%
2023/01/09	1	21.75	0	0.00	22.05	1	1,818	0.06%
2023/01/06	2	21.50	0	0.00	21.50	2	1,804	0.11%
2023/01/03	0	0.00	1	22.05	22.05	-1	1,795	-0.06%
2022/12/29	0	0.00	5	21.85	21.75	-5	1,738	-0.29%
2022/12/28	4	22.38	0	0.00	22.10	4	1,723	0.23%
2022/12/26	6	22.60	1	22.55	22.65	5	1,668	0.30%
2022/12/23	0	0.00	2	23.43	23.05	-2	1,634	-0.12%
2022/12/22	3	23.43	0.1	23.50	23.80	3	1,542	0.19%
2022/12/21	0	0.00	6.7	22.90	22.90	-6.7	1,279	-0.52%
2022/12/20	1	20.80	2	21.40	20.85	-1	1,192	-0.08%
2022/12/16	3	21.62	0	0.00	21.65	3	1,141	0.26%
2022/12/15	5.1	22.09	3.1	21.57	21.60	2	1,070	0.19%
2022/12/14	5	20.78	0	0.00	20.50	5	915	0.55%
2022/12/13	0	0.00	3.4	21.07	21.30	-3.4	838	-0.41%
2022/11/23	0	0.00	8	19.40	19.35	-8	752	-1.06%
2022/11/17	0	0.00	2	19.75	20.00	-2	808	-0.25%
2022/11/16	20	20.88	20	20.15	19.95	0	821	0.00%
2022/11/15	2	19.95	0	0.00	20.20	2	806	0.25%
2022/10/28	0	0.00	10	17.52	17.35	-10	1,299	-0.77%
2022/10/24	1	17.95	0	0.00	17.75	1	1,630	0.06%
2022/10/21	0	0.00	0.3	17.40	17.50	-0.3	1,629	-0.02%
2022/10/20	1	17.45	0	0.00	17.60	1	1,628	0.06%
2022/10/04	0.3	19.50	0	0.00	19.60	0.3	1,642	0.02%
2022/09/26	2	19.85	0	0.00	19.55	2	1,684	0.12%
2022/09/19	1	22.75	1	21.80	21.75	0	1,686	0.00%
2022/09/13	1	22.20	0	0.00	22.05	1	1,702	0.06%
2022/09/12	3	21.82	5	22.15	22.25	-2	1,722	-0.12%
2022/09/02	1	21.70	0	0.00	21.65	1	1,704	0.06%
2022/08/29	6	22.28	0	0.00	22.20	6	1,689	0.36%
2022/08/19	10	24.15	11	24.33	24.40	-1	1,601	-0.06%
2022/08/18	1	24.05	2.1	24.50	24.25	-1.1	1,576	-0.07%
2022/08/15	2	23.35	0	0.00	23.50	2	1,378	0.15%
2022/08/12	0	0.00	5	23.19	23.35	-5	1,263	-0.40%
2022/08/10	1	21.50	0	0.00	21.40	1	1,109	0.09%
2022/08/04	1.1	20.35	3	20.27	20.50	-1.9	1,107	-0.17%
2022/08/03	2.2	20.94	1	21.50	21.15	1.2	1,094	0.11%
2022/08/02	19	22.62	15.1	22.59	21.65	3.9	1,074	0.36%
2022/08/01	0	0.00	6	22.18	22.30	-6	871	-0.69%
2022/07/28	2	20.60	0	0.00	20.15	2	820	0.24%
2022/07/25	2	21.48	0	0.00	21.40	2	836	0.24%
2022/07/22	1	21.40	0	0.00	21.45	1	847	0.12%
2022/07/19	0	0.00	15	21.22	21.45	-15	921	-1.63%
2022/07/18	15	20.35	0	0.00	20.95	15	928	1.62%
2022/07/12	0.1	18.95	0	0.00	18.95	0.1	962	0.01%
2022/07/08	0.1	20.15	0	0.00	20.20	0.1	1,078	0.01%
2022/07/07	0.1	19.90	1	19.80	19.80	-0.9	1,152	-0.08%
2022/07/06	1.1	19.34	0	0.00	19.05	1.1	1,289	0.09%
2022/07/05	0.1	20.05	0	0.00	19.95	0.1	1,311	0.01%
2022/07/04	0	0.00	1	19.95	19.55	-1	1,322	-0.08%
2022/07/01	0.2	18.80	0	0.00	18.80	0.2	1,340	0.01%
2022/06/30	0.1	20.10	0	0.00	19.95	0.1	1,330	0.01%
2022/06/29	1	21.05	0	0.00	21.00	1	1,330	0.08%
2022/06/28	0.2	21.15	0	0.00	21.30	0.2	1,343	0.01%
2022/06/24	0.1	21.15	0	0.00	21.25	0.1	1,368	0.01%
2022/06/20	2.1	21.64	0	0.00	20.55	2.1	1,487	0.14%
2022/06/17	0.1	22.70	0	0.00	22.50	0.1	1,860	0.01%
2022/06/16	1	23.65	0	0.00	22.95	1	2,118	0.05%
2022/06/14	0	0.00	5	23.45	23.60	-5	2,104	-0.24%
2022/06/13	10	24.80	5	24.13	24.05	5	2,119	0.24%
2022/05/31	1	26.25	0	0.00	26.25	1	2,528	0.04%
2022/05/26	1	26.30	0	0.00	25.80	1	2,930	0.03%
2022/05/24	7	26.58	0	0.00	26.00	7	3,027	0.23%
2022/05/19	11	25.02	9	25.45	25.60	2	3,663	0.05%
2022/05/17	0	0.00	1	25.85	25.75	-1	3,671	-0.03%
2022/05/12	10.2	25.39	0	0.00	25.00	10.2	3,691	0.28%
2022/05/09	0.3	26.70	0	0.00	26.60	0.3	3,729	0.01%
2022/05/06	2	28.28	0	0.00	28.50	2	3,744	0.05%
2022/05/03	1	28.50	0	0.00	28.45	1	3,799	0.03%
2022/04/27	2	28.40	0	0.00	28.50	2	3,821	0.05%
2022/04/22	0	0.00	1	33.00	32.90	-1	3,776	-0.03%
2022/04/21	0	0.00	1	33.30	33.15	-1	3,803	-0.03%
2022/04/20	2	33.83	0	0.00	33.60	2	3,868	0.05%
2022/04/19	3	33.98	0	0.00	33.70	3	3,889	0.08%
2022/04/18	0	0.00	2	33.80	33.60	-2	3,909	-0.05%
2022/04/15	1	35.40	0	0.00	35.00	1	3,920	0.03%
2022/04/14	5	35.51	2	35.70	35.10	3	3,892	0.08%
2022/04/13	12	35.86	10	35.40	35.40	2	3,828	0.05%
2022/04/12	14	35.39	18	35.79	35.00	-4	3,766	-0.11%
2022/04/07	1	33.75	1	34.05	33.40	0	3,619	0.00%
2022/04/01	0	0.00	1	34.05	34.15	-1	3,595	-0.03%
2022/03/28	2	33.93	1	33.90	34.40	1	3,621	0.03%
2022/03/25	6	34.68	0	0.00	34.35	6	3,649	0.16%
2022/03/24	6	35.04	0	0.00	34.70	6	3,718	0.16%
2022/03/23	1	34.90	2	35.05	34.95	-1	3,811	-0.03%
2022/03/22	2	34.88	1	34.65	35.25	1	3,779	0.03%
2022/03/21	7	34.69	8	35.11	35.25	-1	3,407	-0.03%
2022/03/15	0	0.00	1	32.65	32.65	-1	3,406	-0.03%
2022/03/11	5	33.30	6	33.17	33.10	-1	3,802	-0.03%
2022/03/10	1	32.95	1	33.10	33.15	0	3,821	0.00%
2022/03/09	4	33.10	3	32.85	32.80	1	3,846	0.03%
2022/03/08	1.2	34.91	0	0.00	32.10	1.2	3,874	0.03%
2022/03/07	3.2	34.85	5	34.35	34.05	-1.8	3,786	-0.05%
2022/03/04	2	34.20	0.5	33.60	33.90	1.5	3,714	0.04%
2022/03/02	2	35.10	2	34.33	34.10	0	3,752	0.00%
2022/03/01	4	34.50	4	35.05	34.40	0	4,178	0.00%
2022/02/24	0.1	32.15	1	31.60	32.15	-0.9	4,316	-0.02%
2022/02/23	7.5	33.47	6	33.46	33.50	1.5	4,313	0.03%
2022/02/22	28	34.31	27	34.10	32.90	1	4,253	0.02%
2022/02/21	0	0.00	13	33.13	34.10	-13	3,837	-0.34%
2022/02/17	1	31.10	0	0.00	30.65	1	3,911	0.03%
2022/02/15	0.2	30.60	1	30.85	30.60	-0.8	4,625	-0.02%
2022/02/11	0	0.00	1	32.75	32.05	-1	4,806	-0.02%
2022/02/10	0	0.00	1	32.75	32.25	-1	4,877	-0.02%
2022/02/09	3	32.60	4	32.16	32.40	-1	5,090	-0.02%
2022/02/08	4	31.84	6	32.15	32.20	-2	5,105	-0.04%
2022/02/07	3	31.12	2	31.00	31.15	1	5,153	0.02%
2022/01/25	5	30.00	5	30.69	29.60	0	5,380	0.00%
2022/01/24	2	29.75	0	0.00	30.25	2	5,389	0.04%
2022/01/21	5	30.70	0	0.00	30.70	5	5,419	0.09%
2022/01/20	0	0.00	5	31.30	31.25	-5	5,423	-0.09%
2022/01/14	0.3	30.40	0	0.00	30.50	0.3	5,570	0.01%
2022/01/13	6	32.02	5	32.70	31.75	1	5,606	0.02%
2022/01/12	9	30.92	0	0.00	30.90	9	5,552	0.16%
2022/01/11	1	31.35	0	0.00	31.35	1	5,569	0.02%
2022/01/10	2	32.10	0	0.00	32.10	2	5,611	0.04%
2022/01/06	0	0.00	2	34.30	34.15	-2	5,668	-0.04%
2022/01/05	0	0.00	1	35.05	34.35	-1	5,701	-0.02%
2022/01/03	3.2	34.59	0	0.00	34.65	3.2	5,749	0.05%
2021/12/29	2	35.50	0	0.00	35.55	2	5,826	0.03%
2021/12/23	5	36.15	0	0.00	36.00	5	6,208	0.08%
2021/12/21	1	36.00	0	0.00	36.60	1	6,255	0.02%
2021/12/20	3	37.17	3	36.77	36.60	0	6,235	0.00%
2021/12/17	4	37.21	9	36.84	35.90	-5	6,185	-0.08%
2021/12/15	0	0.00	1	35.65	36.10	-1	6,090	-0.02%
2021/12/14	9	36.33	1	35.65	35.60	8	6,096	0.13%
2021/12/13	4.2	36.97	6	37.04	36.80	-1.8	6,082	-0.03%
2021/12/10	3	36.43	2	36.08	36.05	1	6,010	0.02%
2021/12/09	7.1	35.89	1	35.60	35.50	6.1	6,008	0.10%
2021/12/08	25	37.28	10	36.66	36.00	15	6,040	0.25%
2021/12/07	2	36.85	17	35.83	35.80	-15	5,813	-0.26%
2021/12/06	11	34.77	8	35.12	35.05	3	5,734	0.05%
2021/12/03	12	34.63	0	0.00	34.55	12	5,714	0.21%
2021/12/02	8	35.11	13	34.78	34.60	-5	5,709	-0.09%
2021/12/01	5	34.30	0	0.00	34.40	5	5,713	0.09%
2021/11/30	0.2	34.70	0	0.00	34.50	0.2	5,750	0.00%
2021/11/29	0.3	34.10	0	0.00	34.00	0.3	5,763	0.01%
2021/11/26	8	35.04	7	34.68	34.65	1	5,804	0.02%
2021/11/25	34	37.01	29	36.16	35.55	5	5,790	0.09%
2021/11/24	0	0.00	27	36.95	36.95	-27	5,270	-0.51%
2021/11/23	8	34.88	3	33.60	33.60	5	5,164	0.10%
2021/11/19	0	0.00	2	33.35	33.05	-2	5,251	-0.04%
2021/11/16	33	34.65	18	34.16	34.15	15	5,298	0.28%
2021/11/15	3	35.73	0	0.00	35.60	3	5,265	0.06%
2021/11/12	17	38.81	17	39.89	37.85	0	5,253	0.00%
2021/11/11	0	0.00	10	37.05	37.10	-10	4,774	-0.21%
2021/11/08	3	34.78	0	0.00	34.30	3	5,170	0.06%
2021/11/03	10	34.00	0	0.00	33.90	10	5,029	0.20%
2021/11/02	34	33.15	32	33.88	33.00	2	4,996	0.04%
2021/11/01	9	33.40	0	0.00	33.10	9	4,903	0.18%
2021/10/27	0	0.00	2	32.90	33.15	-2	4,972	-0.04%
2021/10/25	2	32.25	6	32.80	32.70	-4	5,121	-0.08%
2021/10/22	6	32.18	0	0.00	32.15	6	5,200	0.12%
2021/10/21	2	35.00	2	35.00	35.10	0	5,198	0.00%
2021/10/19	0	0.00	5	33.90	33.90	-5	5,292	-0.09%
2021/10/18	5	33.15	0	0.00	33.15	5	5,375	0.09%
2021/10/12	30	32.80	31	33.86	33.00	-1	5,716	-0.02%
2021/10/07	0	0.00	1	34.55	34.50	-1	6,188	-0.02%
2021/10/06	0	0.00	1	33.75	33.00	-1	6,383	-0.02%
2021/10/05	0	0.00	2	32.03	33.25	-2	6,559	-0.03%
2021/09/30	12	37.19	11	37.66	37.60	1	7,380	0.01%
2021/09/17	1	37.05	0	0.00	37.40	1	12,200	0.01%
2021/09/15	10	38.40	10	37.40	38.40	0	13,660	0.00%
2021/09/14	3	38.42	0	0.00	37.70	3	14,848	0.02%
2021/09/13	0	0.00	4	39.85	39.65	-4	15,362	-0.03%
2021/09/10	6	38.47	6	38.22	38.20	0	15,553	0.00%
2021/09/09	0	0.00	2	36.60	38.35	-2	15,633	-0.01%
2021/09/07	0	0.00	2	37.30	37.55	-2	15,856	-0.01%
2021/09/03	5	39.18	0	0.00	38.75	5	15,999	0.03%
2021/09/02	5	39.97	0	0.00	39.30	5	16,042	0.03%
2021/09/01	1	40.55	1	41.30	40.55	0	16,100	0.00%
2021/08/31	5	41.48	11	41.75	41.50	-6	16,142	-0.04%
2021/08/30	3	41.10	3	40.93	40.80	0	16,326	0.00%
2021/08/27	7	41.21	2	41.50	40.65	5	17,911	0.03%
2021/08/26	15	44.40	16	44.34	42.85	-1	19,300	-0.01%
2021/08/25	3	42.12	0	0.00	42.00	3	21,025	0.01%
2021/08/24	11	42.86	16	42.69	42.90	-5	22,514	-0.02%
2021/08/23	8	41.81	9	42.98	43.00	-1	23,679	0.00%
2021/08/20	4	41.10	3	40.80	40.35	1	24,418	0.00%
2021/08/19	6	41.87	12	41.54	40.90	-6	25,342	-0.02%
2021/08/18	22	39.92	6	39.65	41.50	16	25,537	0.06%
2021/08/17	3	41.10	2	41.68	40.50	1	25,769	0.00%
2021/08/16	5	43.42	5	42.84	42.90	0	26,316	0.00%
2021/08/13	13	44.30	21	43.47	43.20	-8	26,767	-0.03%
2021/08/12	2	43.30	9	44.26	45.50	-7	27,292	-0.03%
2021/08/11	7	41.91	5	41.38	41.40	2	27,256	0.01%
2021/08/10	3	42.60	7	42.66	42.65	-4	27,295	-0.01%
2021/08/09	7	44.27	6	43.90	43.35	1	27,474	0.00%
2021/08/06	10	43.64	8	43.41	42.70	2	27,680	0.01%
2021/08/05	6	43.41	5	43.87	43.25	1	27,915	0.00%
2021/08/04	10	45.25	10	46.10	45.25	0	28,311	0.00%
2021/08/03	2	46.60	6	45.98	45.90	-4	29,607	-0.01%
2021/08/02	8	46.58	4	46.85	46.85	4	30,498	0.01%
2021/07/30	0	0.00	7	45.83	45.15	-7	30,962	-0.02%
2021/07/29	13	46.11	12	47.14	47.20	1	31,770	0.00%
2021/07/28	5	45.45	0	0.00	44.50	5	32,297	0.02%
2021/07/27	12	46.61	19	47.12	45.70	-7	32,709	-0.02%
2021/07/26	33	47.73	5	47.40	47.40	28	33,771	0.08%
2021/07/23	2	49.80	3	49.27	49.55	-1	34,703	0.00%
2021/07/22	9.2	48.32	6	47.84	47.80	3.2	34,866	0.01%
2021/07/21	8	49.28	19	48.21	47.20	-11	35,280	-0.03%
2021/07/20	11	49.86	6	49.87	49.60	5	35,682	0.01%
2021/07/19	4	52.58	7	52.43	52.30	-3	36,027	-0.01%
2021/07/16	5	52.98	4	51.50	51.30	1	37,205	0.00%
2021/07/15	9	53.52	7	53.61	53.80	2	37,788	0.01%
2021/07/14	13	52.03	14	50.97	52.20	-1	38,541	0.00%
2021/07/13	12	54.37	24	54.39	52.20	-12	38,672	-0.03%
2021/07/12	19.2	58.16	9	59.21	57.30	10.2	38,792	0.03%
2021/07/09	34	58.87	20	58.85	57.50	14	39,076	0.04%
2021/07/08	25	60.33	35	60.55	59.30	-10	39,620	-0.03%
2021/07/07	22	57.75	24	57.03	57.00	-2	39,328	-0.01%
2021/07/06	11	60.32	13	59.07	59.00	-2	39,558	-0.01%
2021/07/05	13	61.26	11	60.60	60.50	2	40,040	0.00%
2021/07/02	40	59.46	49	58.92	59.50	-9	40,013	-0.02%
2021/07/01	30	59.55	44	61.15	58.00	-14	39,807	-0.04%
2021/06/30	70	64.00	76	64.22	61.90	-6	39,546	-0.02%
2021/06/29	55	66.11	54	65.63	63.00	1	39,231	0.00%
2021/06/28	89	62.93	104.1	62.03	63.80	-15.1	37,925	-0.04%	大賣/
2021/06/25	34	59.81	22	59.77	59.00	12	36,719	0.03%
2021/06/24	5	55.40	13	57.50	57.50	-8	35,576	-0.02%
2021/06/23	49	56.69	25	56.42	52.30	24	35,673	0.07%
2021/06/22	21	56.90	12	57.76	58.10	9	34,795	0.03%
2021/06/21	14	50.97	13	50.20	52.90	1	34,215	0.00%
2021/06/18	13	47.93	12.1	47.92	48.15	0.9	33,965	0.00%
2021/06/17	14	47.33	14	47.43	47.20	0	33,860	0.00%
2021/06/16	19	47.48	19	46.84	46.50	0	33,763	0.00%
2021/06/15	17	44.75	19	45.35	47.10	-2	33,614	-0.01%
2021/06/11	7	42.51	6	42.78	42.85	1	33,487	0.00%
2021/06/10	11	40.62	7	41.93	42.35	4	33,451	0.01%
2021/06/09	11	40.59	7	41.54	41.05	4	33,382	0.01%
2021/06/08	6	42.83	0	0.00	43.15	6	33,306	0.02%
2021/06/07	15.1	42.67	2	43.00	42.00	13.1	33,223	0.04%
2021/06/04	68	48.01	71	48.38	46.65	-3	33,028	-0.01%
2021/06/03	138	46.84	130.1	47.36	46.60	7.9	31,682	0.02%	大買/大賣/
2021/06/02	58.1	44.67	47.2	44.62	45.70	10.9	30,248	0.04%
2021/06/01	32.2	38.93	61	40.89	41.55	-28.8	29,035	-0.10%
2021/05/31	58	39.22	43	39.20	37.80	15	28,038	0.05%
2021/05/28	23	36.60	15	36.92	37.15	8	26,859	0.03%
2021/05/27	13	33.27	28	33.27	33.80	-15	26,111	-0.06%
2021/05/26	16	31.28	17	31.24	30.75	-1	25,245	0.00%
2021/05/25	13	30.07	18	30.67	30.30	-5	25,106	-0.02%
2021/05/24	21	31.61	14	31.58	31.55	7	25,231	0.03%
2021/05/21	37	29.46	48	30.06	31.05	-11	24,744	-0.04%
2021/05/20	82	29.73	64	29.65	28.25	18	24,298	0.07%
2021/05/19	5	28.43	8	28.20	28.65	-3	23,516	-0.01%
2021/05/18	5	25.63	0	0.00	26.05	5	23,511	0.02%
2021/05/17	0	0.00	10	23.87	23.70	-10	23,478	-0.04%
2021/05/14	20.2	28.86	11	28.26	26.30	9.2	23,272	0.04%
2021/05/13	10	30.02	14	30.10	29.20	-4	22,980	-0.02%
2021/05/12	21	34.85	22	34.73	32.40	-1	22,691	0.00%
2021/05/11	83	38.85	58	38.87	36.00	25	22,286	0.11%
2021/05/10	38	37.05	59	37.42	38.75	-21	21,051	-0.10%
2021/05/07	36	34.13	35	34.33	35.25	1	20,176	0.00%
2021/05/06	21	34.52	14	34.42	34.35	7	19,674	0.04%
2021/05/05	6	31.26	25	32.02	32.90	-19	18,814	-0.10%
2021/05/04	17	30.21	6	29.99	30.05	11	18,264	0.06%
2021/05/03	48	36.69	35	36.61	33.20	13	17,858	0.07%
2021/04/29	15	34.74	40	34.95	35.85	-25	16,779	-0.15%
2021/04/28	8	33.46	6	33.08	32.60	2	15,840	0.01%
2021/04/27	39	34.42	16	34.73	33.95	23	15,657	0.15%
2021/04/26	16	33.62	27	34.07	34.55	-11	15,195	-0.07%
2021/04/23	7	31.54	4	31.49	31.45	3	14,808	0.02%
2021/04/22	39	34.33	17	34.77	31.95	22	14,502	0.15%
2021/04/21	25	33.65	23	34.19	33.25	2	13,347	0.01%
2021/04/20	19	32.59	43	32.67	33.90	-24	12,683	-0.19%
2021/04/19	3	32.78	15	32.46	33.05	-12	11,748	-0.10%
2021/04/16	30	29.66	3	28.85	30.05	27	11,387	0.24%
2021/04/15	3	26.68	26	26.92	27.35	-23	11,071	-0.21%
2021/04/14	21	23.91	28	24.23	24.90	-7	10,615	-0.07%
2021/04/13	6	23.13	2	23.55	22.65	4	9,831	0.04%
2021/04/12	9	23.11	17	23.32	23.30	-8	9,663	-0.08%
2021/04/09	15	22.15	4	22.51	21.25	11	9,344	0.12%
2021/04/08	3	21.23	21	21.98	22.20	-18	8,757	-0.21%
2021/04/06	3	20.13	10	20.29	20.35	-7	9,306	-0.08%
2021/04/01	27	19.53	16	19.63	19.30	11	9,653	0.11%
2021/03/31	1	18.65	6	18.87	18.75	-5	10,277	-0.05%
2021/03/30	0	0.00	4	18.10	18.20	-4	10,843	-0.04%
2021/03/26	14	18.07	1	18.30	18.00	13	12,448	0.10%
2021/03/25	7	18.73	11	18.90	18.95	-4	12,235	-0.03%
2021/03/19	3	17.58	0	0.00	17.60	3	13,521	0.02%
2021/03/18	3	17.85	0	0.00	17.90	3	14,000	0.02%
2021/03/17	0	0.00	1	17.95	17.90	-1	14,537	-0.01%
2021/03/10	3	18.55	3	18.67	18.50	0	14,745	0.00%
2021/03/09	7	19.27	5	19.14	18.60	2	14,791	0.01%
2021/03/08	2	18.80	0	0.00	18.15	2	14,677	0.01%
2021/03/05	11	19.80	23	19.32	18.70	-12	15,123	-0.08%
2021/03/04	6	19.20	12	19.73	19.80	-6	14,791	-0.04%
2021/03/02	4	17.58	3	18.10	17.55	1	14,736	0.01%
2021/02/26	10	18.85	1	18.75	18.50	9	14,746	0.06%
2021/02/25	5	18.93	7	19.25	18.85	-2	14,728	-0.01%
2021/02/24	19	19.43	16	20.43	18.85	3	14,677	0.02%
2021/02/23	3	19.00	4	19.18	19.90	-1	14,474	-0.01%
2021/02/22	10	17.66	9	17.37	18.10	1	14,484	0.01%
2021/02/19	5	17.05	3	17.33	16.90	2	14,406	0.01%
2021/02/18	12	17.13	12	17.10	17.55	0	14,308	0.00%
2021/02/17	4	16.36	10	15.99	16.40	-6	14,147	-0.04%
2021/02/05	2	15.03	0	0.00	14.95	2	14,064	0.01%
2021/02/02	1	15.60	1	15.70	15.65	0	14,019	0.00%
2021/02/01	0	0.00	1	15.75	15.50	-1	13,963	-0.01%
2021/01/29	1	16.00	0	0.00	15.10	1	13,862	0.01%
2021/01/28	2	16.00	1	16.50	16.10	1	13,812	0.01%
2021/01/27	1	16.15	10	16.15	16.15	-9	13,767	-0.07%
2021/01/26	1	16.60	0	0.00	16.55	1	13,723	0.01%
2021/01/25	2	17.58	2	18.10	17.45	0	13,650	0.00%
2021/01/22	11	17.86	8	17.02	17.80	3	13,529	0.02%
2021/01/20	7	16.90	1	16.85	16.80	6	13,384	0.04%
2021/01/19	10	17.91	0	0.00	17.65	10	13,290	0.08%
2021/01/18	2	17.65	6	18.12	18.25	-4	13,211	-0.03%
2021/01/15	4	18.83	1	19.00	18.50	3	13,072	0.02%
2021/01/14	2	20.48	13	20.86	20.20	-11	12,902	-0.09%
2021/01/13	1	20.00	1	20.90	20.90	0	12,712	0.00%
2021/01/12	13	20.39	0	0.00	20.15	13	12,667	0.10%
2021/01/07	3	21.65	3	22.50	21.55	0	12,478	0.00%
2021/01/06	2	22.60	0	0.00	22.20	2	12,437	0.02%
2021/01/05	2	23.75	12	23.61	23.30	-10	12,388	-0.08%
2021/01/04	9	23.50	13	22.45	23.45	-4	12,303	-0.03%
2020/12/31	1	21.35	0	0.00	21.40	1	12,159	0.01%
2020/12/30	11	22.18	9.3	22.24	21.55	1.8	12,086	0.01%
2020/12/29	43	23.60	34	23.78	23.00	9	11,917	0.08%
2020/12/28	23	23.14	24	23.43	22.25	-1	10,983	-0.01%
2020/12/25	48	23.16	55	22.92	23.35	-7	10,255	-0.07%
2020/12/24	4	20.66	1	22.00	22.00	3	9,080	0.03%
2020/12/23	12	18.60	1	19.30	20.00	11	8,366	0.13%
2020/12/22	10	19.54	31	19.55	18.20	-21	7,760	-0.27%
2020/12/21	0	0.00	24	18.05	18.05	-24	6,769	-0.35%
2020/12/18	0	0.00	1	15.75	16.45	-1	6,609	-0.02%
2020/12/17	7	15.61	0	0.00	15.80	7	6,502	0.11%
2020/12/15	92	16.88	48	16.75	16.00	44	5,992	0.73%
2020/12/14	8	15.58	6	15.28	15.95	2	5,129	0.04%
2020/12/11	5	14.88	19	15.06	14.50	-14	4,714	-0.30%
2020/12/09	3	13.15	0	0.00	12.95	3	4,074	0.07%
2020/12/04	4	13.20	7	13.30	13.40	-3	4,042	-0.07%
2020/12/03	4	13.81	3	13.95	13.45	1	4,044	0.02%
2020/12/02	3	13.52	2	13.48	13.40	1	4,033	0.02%
2020/12/01	18	14.67	9	14.85	14.10	9	3,945	0.23%
2020/11/30	42	14.05	33	14.30	14.55	9	3,520	0.26%
2020/11/27	8	13.06	26	12.74	13.25	-18	3,154	-0.57%
2020/11/26	1	12.00	19	12.01	12.05	-18	2,891	-0.62%
2020/11/20	4	11.54	1	11.20	10.85	3	2,573	0.12%
2020/11/19	1	11.25	25	11.04	11.25	-24	2,282	-1.05%
2020/11/12	0	0.00	2	9.93	9.64	-2	2,159	-0.09%
2020/11/11	2	9.84	0	0.00	9.89	2	2,208	0.09%
2020/11/05	1	10.00	1	10.00	9.96	0	2,217	0.00%
2020/11/04	0	0.00	3	9.78	9.80	-3	2,206	-0.14%
2020/11/03	3	9.77	0	0.00	9.74	3	2,198	0.14%
2020/10/29	0	0.00	5	9.58	9.77	-5	2,183	-0.23%
2020/10/26	0	0.00	4	9.57	9.61	-4	2,138	-0.19%
2020/10/23	0	0.00	2	9.51	9.50	-2	2,132	-0.09%
2020/10/21	20	9.60	0	0.00	9.68	20	2,122	0.94%
2020/10/16	0	0.00	1	9.77	9.72	-1	2,099	-0.05%
2020/10/15	0	0.00	1	9.87	9.88	-1	2,089	-0.05%
2020/10/14	0	0.00	10	9.86	10.05	-10	2,080	-0.48%
2020/10/13	0	0.00	1	9.78	9.77	-1	2,068	-0.05%
2020/09/25	5	10.10	27.1	9.94	9.90	-22.1	1,956	-1.13%
2020/09/24	9	10.11	25	10.05	10.05	-16	1,884	-0.85%
2020/09/23	8	10.62	0	0.00	10.65	8	1,838	0.44%
2020/09/21	10	10.55	0	0.00	10.55	10	1,650	0.61%
2020/09/17	0	0.00	11	10.60	10.45	-11	1,566	-0.70%
2020/09/16	25	10.70	0	0.00	10.50	25	1,537	1.63%
2020/09/15	0	0.00	1	10.55	10.65	-1	1,445	-0.07%
2020/09/14	17	10.86	31	10.42	10.30	-14	1,391	-1.01%
2020/09/11	0	0.00	3	10.28	10.10	-3	1,313	-0.23%
2020/09/09	30	10.54	6	10.53	10.55	24	1,240	1.93%
2020/09/08	9	10.27	3	10.20	10.15	6	1,189	0.50%
2020/09/07	4	10.61	20	11.00	10.75	-16	1,138	-1.41%
2020/09/04	21	9.99	0	0.00	10.25	21	1,054	1.99%
2020/09/03	15	9.90	13	10.11	9.95	2	1,001	0.20%
2020/09/02	5	9.40	0	0.00	9.50	5	911	0.55%
2020/09/01	0	0.00	4	9.36	9.34	-4	841	-0.48%
2020/08/31	0	0.00	10	8.73	8.79	-10	805	-1.24%
2020/08/26	1	8.30	0	0.00	8.42	1	724	0.14%
2020/08/25	0	0.00	1	8.14	8.15	-1	681	-0.15%
2020/08/21	1	8.23	0	0.00	8.20	1	685	0.15%
2020/08/19	12	8.54	0	0.00	8.46	12	682	1.76%
2020/08/18	11	8.61	0	0.00	8.45	11	676	1.63%
2020/06/18	0	0.00	12	7.33	7.32	-12	610	-1.97%
2020/06/09	0	0.00	10	7.31	7.41	-10	535	-1.87%
2020/06/08	0	0.00	1	6.94	7.02	-1	510	-0.20%
2020/06/01	10	6.79	0	0.00	6.76	10	442	2.26%
2020/05/21	2	6.99	0	0.00	6.97	2	337	0.59%
2020/05/18	4	7.03	5	6.97	7.10	-1	290	-0.34%
2020/05/15	1	6.37	5	6.34	6.50	-4	217	-1.84%
2020/04/23	1	5.23	0	0.00	5.44	1	171	0.58%
2020/04/20	0	0.00	2	5.54	5.53	-2	172	-1.16%
2020/04/10	2	5.50	0	0.00	5.48	2	173	1.15%
2020/04/08	5	5.29	0	0.00	5.27	5	171	2.91%
2020/04/06	3	5.19	0	0.00	5.17	3	168	1.78%
2020/03/30	0	0.00	1	4.74	4.90	-1	179	-0.56%
2020/03/20	5	4.80	0	0.00	4.80	5	187	2.67%
2020/03/12	2	6.21	0	0.00	6.14	2	161	1.24%
2020/03/11	8	6.46	0	0.00	6.48	8	161	4.95%
2019/10/31	1	7.29	0	0.00	7.35	1	205	0.49%
2019/08/19	0	0.00	2	7.12	7.13	-2	151	-1.32%
2019/08/16	2	7.15	0	0.00	7.13	2	149	1.34%
2019/03/08	0	0.00	10	8.29	8.31	-10	165	-6.05%
2019/03/06	0	0.00	10	8.29	8.27	-10	165	-6.03%
2018/11/05	5	8.37	0	0.00	8.46	5	593	0.84%
2018/10/25	5	8.00	0	0.00	8.00	5	626	0.80%
2018/10/23	5	8.88	0	0.00	8.85	5	622	0.80%
2018/10/17	5	9.25	0	0.00	9.05	5	665	0.75%
2018/10/12	20	8.92	0	0.00	9.00	20	667	3.00%
2018/10/02	0	0.00	1	10.45	10.35	-1	646	-0.15%
2018/09/27	0	0.00	1	10.70	10.70	-1	665	-0.15%
2018/09/26	3	10.95	2	10.98	10.75	1	667	0.15%
2018/09/19	1	10.15	0	0.00	10.10	1	605	0.17%
2018/08/21	2	10.25	0	0.00	10.25	2	876	0.23%
2018/08/20	5	10.05	0	0.00	10.05	5	893	0.56%
2018/07/20	0	0.00	3	10.30	10.30	-3	1,939	-0.15%
2018/06/22	0	0.00	1	11.70	11.75	-1	3,734	-0.03%
2018/06/19	0	0.00	2	12.25	12.05	-2	3,825	-0.05%
2018/06/15	0	0.00	1	12.30	12.15	-1	3,859	-0.03%
2018/06/12	0	0.00	2	12.65	12.35	-2	3,966	-0.05%
2018/06/11	5	12.77	0	0.00	12.80	5	3,961	0.13%
2018/06/08	3	12.35	0	0.00	12.45	3	3,906	0.08%
2018/06/07	0	0.00	10	12.00	12.00	-10	3,956	-0.25%
2018/06/04	10	12.00	0	0.00	11.90	10	4,233	0.24%
2018/06/01	0	0.00	5	11.75	11.75	-5	4,377	-0.11%
2018/05/31	5	11.85	0	0.00	11.75	5	4,498	0.11%
2018/05/30	0	0.00	2	11.65	11.75	-2	4,754	-0.04%
2018/05/23	0	0.00	1	12.20	12.15	-1	6,534	-0.02%
2018/05/21	10	12.00	0	0.00	11.95	10	6,720	0.15%
2018/05/15	1	12.05	0	0.00	12.05	1	6,995	0.01%
2018/05/14	1	12.30	5	12.15	12.15	-4	7,147	-0.06%
2018/05/10	5	12.75	0	0.00	12.65	5	7,328	0.07%
2018/05/07	3	13.40	0	0.00	13.30	3	7,644	0.04%
2018/05/04	0	0.00	2	13.25	13.05	-2	7,676	-0.03%
2018/05/03	0	0.00	11	13.65	13.55	-11	7,919	-0.14%
2018/05/02	10	14.00	15	13.85	14.10	-5	8,086	-0.06%
2018/04/30	1	13.95	0	0.00	13.70	1	8,035	0.01%
2018/04/27	0	0.00	1	14.00	13.85	-1	7,987	-0.01%
2018/04/26	3	14.00	8	14.11	13.65	-5	7,858	-0.06%
2018/04/25	14	13.96	15	14.18	14.30	-1	7,814	-0.01%
2018/04/24	3	13.85	2	13.68	13.35	1	7,557	0.01%
2018/04/23	0	0.00	2	13.25	13.15	-2	7,461	-0.03%
2018/04/19	0	0.00	4	13.46	13.15	-4	7,561	-0.05%
2018/04/17	10	13.00	11	12.70	12.65	-1	7,793	-0.01%
2018/04/13	7	13.08	1	13.20	13.05	6	7,750	0.08%
2018/04/12	8	13.38	3	13.25	13.35	5	7,730	0.06%
2018/04/11	1	13.20	9	13.64	13.65	-8	7,693	-0.10%
2018/04/10	5	12.95	5	13.39	12.80	0	7,487	0.00%
2018/04/09	4	13.11	0	0.00	13.00	4	7,448	0.05%
2018/04/03	5	13.02	0	0.00	13.10	5	7,391	0.07%
2018/04/02	26	13.29	21	13.81	13.45	5	7,332	0.07%
2018/03/31	1	13.10	4	12.90	12.60	-3	7,041	-0.04%
2018/03/30	0	0.00	1	12.35	12.50	-1	6,960	-0.01%
2018/03/29	12	12.01	24	12.12	12.05	-12	6,904	-0.17%
2018/03/28	0	0.00	30	11.62	11.60	-30	6,840	-0.44%
2018/03/26	0	0.00	3	11.65	11.80	-3	6,808	-0.04%
2018/03/23	3	11.53	0	0.00	11.40	3	6,780	0.04%
2018/03/22	1	11.90	0	0.00	11.90	1	6,747	0.01%
2018/03/21	1	12.45	0	0.00	12.45	1	6,687	0.01%
2018/03/20	1	13.00	4	12.90	12.80	-3	6,644	-0.05%
2018/03/19	18	12.56	0	0.00	12.50	18	6,562	0.27%
2018/03/15	1	13.10	0	0.00	13.10	1	6,474	0.02%
2018/03/12	8	13.46	17	13.50	13.70	-9	6,297	-0.14%
2018/03/08	4	13.00	2	12.85	12.95	2	6,066	0.03%
2018/03/07	7	13.10	19	13.12	13.00	-12	5,993	-0.20%
2018/03/06	0	0.00	5	13.75	13.60	-5	5,837	-0.09%
2018/03/05	11	13.71	25	14.07	13.55	-14	5,705	-0.25%
2018/03/02	55	15.19	20	15.58	14.55	35	5,437	0.64%
2018/03/01	37	14.69	24	14.60	15.50	13	4,775	0.27%
2018/02/27	9	13.92	9	14.14	14.10	0	4,383	0.00%
2018/02/26	27	14.55	21	14.68	14.20	6	4,205	0.14%
2018/02/23	34	13.51	0	0.00	13.80	34	3,728	0.91%
2018/02/22	5	12.14	5	12.05	12.55	0	3,587	0.00%
2018/02/21	1	11.45	4	11.50	11.45	-3	3,430	-0.09%
2018/02/12	0	0.00	1	11.50	11.40	-1	3,362	-0.03%
2018/02/09	6	11.69	0	0.00	11.55	6	3,286	0.18%
2018/02/08	2	11.85	2	11.75	11.30	0	3,151	0.00%
2018/02/07	4	11.43	2	11.55	11.20	2	3,053	0.07%
2018/02/06	6	11.18	6	11.63	10.80	0	2,965	0.00%
2018/02/05	3	11.80	20	11.52	11.75	-17	2,767	-0.61%
2018/02/02	1	11.70	1	11.50	11.35	0	2,566	0.00%
2018/02/01	2	11.40	1	11.50	11.40	1	2,522	0.04%
2018/01/31	2	11.63	0	0.00	11.65	2	2,427	0.08%
2018/01/30	13	11.23	9	11.54	10.90	4	2,163	0.18%
2018/01/29	8	12.15	0.3	11.80	11.85	7.8	2,090	0.37%
2018/01/26	14	12.21	31	12.09	12.25	-17	2,002	-0.85%
2018/01/25	5	11.10	13	11.74	11.95	-8	1,700	-0.47%
2018/01/22	6	11.23	0	0.00	11.40	6	1,389	0.43%
2018/01/19	17	11.92	15	12.19	11.65	2	1,318	0.15%
2018/01/18	2	11.60	0	0.00	11.30	2	1,118	0.18%
2018/01/17	7	11.84	12	11.91	11.70	-5	1,062	-0.47%
2018/01/16	2	11.18	6	11.52	11.40	-4	941	-0.42%
2018/01/15	4	11.01	17	11.36	11.40	-13	879	-1.48%
2018/01/12	41	10.96	0	0.00	11.05	41	738	5.55%
2018/01/11	1	10.05	31.5	10.05	10.05	-30.5	522	-5.83%
2018/01/09	0	0.00	10	9.06	9.00	-10	405	-2.47%
2018/01/05	0	0.00	5	9.05	9.04	-5	372	-1.34%
2018/01/02	10	8.81	0	0.00	8.73	10	282	3.54%