海光 (2038)-第一金-路竹券商分點個股進出

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
21.05
漲跌
▲0.50
漲幅
+2.43%
成交量
1,375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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/29	0	0.00	0.1	21.10	21.05	-0.1	1,367	-0.01%
2024/04/26	1	20.45	0.1	20.55	20.55	0.9	1,356	0.06%
2024/04/24	4	20.55	0.1	20.75	20.45	3.9	1,352	0.29%
2024/04/23	1	20.90	0.1	20.70	20.65	0.9	1,353	0.07%
2024/04/22	4	21.03	0	0.00	20.50	4	1,339	0.30%
2024/04/19	4	21.78	4.2	21.78	21.95	-0.2	1,264	-0.02%
2024/04/18	0	0.00	4.4	21.90	21.90	-4.4	1,089	-0.40%
2024/04/17	0	0.00	0.2	20.05	19.95	-0.2	1,042	-0.02%
2024/04/15	0	0.00	0.1	20.75	20.10	-0.1	1,046	-0.01%
2024/04/10	2	21.35	5	22.00	21.15	-3	1,115	-0.27%
2024/04/09	13	21.42	10.6	21.35	21.70	2.5	1,007	0.24%
2024/04/08	4	19.68	4.2	19.71	19.75	-0.2	863	-0.02%
2024/04/03	4	19.20	20.1	19.56	19.05	-16.1	831	-1.93%
2024/03/29	0.2	18.20	0	0.00	18.10	0.2	956	0.02%
2024/03/28	0.1	18.35	0	0.00	18.25	0.1	1,257	0.00%
2024/03/26	1.2	18.18	0	0.00	18.20	1.2	1,523	0.08%
2024/03/21	0	0.00	5	18.38	18.15	-5	2,254	-0.22%
2024/03/20	5.1	18.12	0	0.00	18.05	5.1	2,326	0.22%
2024/03/19	11.1	18.26	0	0.00	18.25	11.1	2,323	0.48%
2024/03/18	1.4	18.40	0	0.00	18.35	1.4	2,321	0.06%
2024/03/15	0.2	18.73	0	0.00	18.75	0.2	2,316	0.01%
2024/03/14	4	19.20	3	19.30	19.05	1	2,307	0.04%
2024/03/13	4.1	18.81	0	0.00	18.70	4.1	2,280	0.18%
2024/03/12	1	19.45	0	0.00	19.30	1	2,270	0.04%
2024/03/11	0.2	19.23	0	0.00	19.20	0.2	2,267	0.01%
2024/03/08	0.1	19.15	15	19.25	19.30	-14.9	2,265	-0.66%
2024/03/07	0.3	19.28	10	19.25	19.25	-9.7	2,263	-0.43%
2024/03/05	1	19.50	0	0.00	19.50	1	2,252	0.04%
2024/03/04	10	19.55	0	0.00	19.45	10	2,250	0.44%
2024/02/26	0.6	20.35	0	0.00	20.35	0.6	2,224	0.03%
2024/02/23	1	20.45	0	0.00	20.25	1	2,216	0.05%
2024/02/21	1	20.80	0	0.00	20.65	1	2,210	0.05%
2024/02/20	4	20.93	0	0.00	20.80	4	2,201	0.18%
2024/02/16	0	0.00	16.2	20.39	20.75	-16.2	2,183	-0.74%
2024/02/15	3	19.58	2	20.00	19.60	1	2,165	0.05%
2024/02/02	3	20.02	0	0.00	20.10	3	2,150	0.14%
2024/02/01	1	20.10	0	0.00	20.15	1	2,144	0.05%
2024/01/30	8	20.29	1	20.95	20.10	7	2,138	0.33%
2024/01/29	0.5	20.50	0.1	20.45	20.50	0.4	2,133	0.02%
2024/01/26	1	20.30	0.1	20.40	20.35	0.9	2,130	0.04%
2024/01/25	0	0.00	1	20.35	20.25	-1	2,127	-0.05%
2024/01/24	1	20.85	2.1	20.61	20.55	-1.1	2,123	-0.05%
2024/01/23	0	0.00	3.2	20.50	20.60	-3.2	2,114	-0.15%
2024/01/22	0	0.00	61	20.12	20.15	-61	2,109	-2.89%
2024/01/17	3	20.17	5	20.46	20.15	-2	2,091	-0.10%
2024/01/16	2	20.10	0	0.00	20.05	2	2,076	0.10%
2024/01/15	0	0.00	0	20.90	20.55	0	2,060	0.00%
2024/01/12	0	0.00	1	20.65	20.55	-1	2,054	-0.05%
2024/01/11	2	20.50	0.1	20.55	20.40	1.9	2,047	0.09%
2024/01/10	0	0.00	14	20.50	20.35	-14	2,038	-0.69%
2024/01/09	2	20.63	28	20.94	20.70	-26	2,026	-1.28%
2024/01/08	14	21.75	1	21.45	21.35	13	2,000	0.65%
2024/01/05	3	21.75	60.1	21.85	21.75	-57.1	1,985	-2.87%
2024/01/04	69	22.61	30.3	22.00	22.50	38.7	1,943	1.99%
2024/01/03	13	21.28	0	0.00	21.10	13	1,846	0.70%
2024/01/02	6	21.69	10	21.65	21.60	-4	1,826	-0.22%
2023/12/29	0	0.00	1	21.95	21.95	-1	1,797	-0.06%
2023/12/28	12	22.53	11	22.19	22.00	1	1,769	0.06%
2023/12/27	16	23.01	6	22.80	22.80	10	1,712	0.58%
2023/12/26	12	22.64	7	23.30	23.40	5	1,656	0.30%
2023/12/25	109	23.35	38.5	23.08	23.05	70.5	1,558	4.52%	大買/
2023/12/22	3	21.67	21	21.65	21.90	-18	1,254	-1.44%
2023/12/21	38	22.34	36.4	22.11	22.50	1.6	1,169	0.14%
2023/12/20	11	21.79	11	21.55	21.90	0	979	0.00%
2023/12/19	57	20.72	54	20.92	21.70	3	770	0.39%
2023/12/18	10	20.80	6.3	21.64	21.65	3.7	390	0.95%
2023/12/15	0	19.70	5.4	19.70	19.70	-5.4	243	-2.22%
2023/12/07	0.1	18.10	0	0.00	18.10	0.1	178	0.06%
2023/12/06	0	0.00	3	18.37	18.35	-3	178	-1.68%
2023/12/05	0	0.00	5	18.40	18.40	-5	177	-2.81%
2023/11/29	3	18.23	16	18.28	18.20	-13	174	-7.44%
2023/11/22	0	0.00	2.1	18.05	18.05	-2.1	177	-1.18%
2023/11/17	3	17.85	0	0.00	17.85	3	179	1.67%
2023/11/10	5	17.20	0	0.00	17.20	5	193	2.59%
2023/11/09	5	17.45	0	0.00	17.20	5	195	2.56%
2023/10/31	0.1	16.95	0	0.00	16.80	0.1	216	0.05%
2023/10/30	0	0.00	4.2	17.17	17.00	-4.2	253	-1.64%
2023/10/20	0.1	17.05	0	0.00	16.95	0.1	292	0.03%
2023/10/19	1	17.20	0	0.00	17.15	1	295	0.34%
2023/10/17	0.1	17.25	0	0.00	17.10	0.1	301	0.03%
2023/10/11	0.2	17.25	0	0.00	17.00	0.2	315	0.05%
2023/10/05	0	0.00	0.1	17.80	17.30	-0.1	323	-0.02%
2023/10/04	0.1	17.30	0	0.00	17.15	0.1	325	0.04%
2023/09/28	1	17.65	0	0.00	17.60	1	352	0.28%
2023/09/25	0	0.00	1	18.05	18.00	-1	371	-0.27%
2023/09/21	0.1	18.30	0	0.00	18.25	0.1	371	0.03%
2023/09/15	30	18.35	0	0.00	18.40	30	382	7.84%
2023/08/29	0.5	17.65	0	0.00	17.50	0.5	430	0.12%
2023/08/28	1	17.75	1	17.70	17.75	0	427	0.00%
2023/08/22	1	18.60	0	0.00	18.55	1	423	0.24%
2023/08/21	0.3	18.70	0	0.00	18.70	0.3	422	0.06%
2023/08/16	0.3	18.85	0	0.00	18.75	0.3	415	0.06%
2023/08/14	0.5	18.90	10	18.90	18.90	-9.5	415	-2.29%
2023/08/10	0.5	19.30	0	0.00	19.20	0.5	421	0.12%
2023/08/09	0.3	19.70	0	0.00	19.60	0.3	425	0.06%
2023/08/08	0.3	19.85	0	0.00	19.80	0.3	427	0.06%
2023/08/07	1	20.20	0	20.55	20.15	1	431	0.23%
2023/08/04	1	20.55	1	20.30	20.30	0	429	0.00%
2023/08/02	0	0.00	0.5	20.65	20.25	-0.5	423	-0.12%
2023/07/31	0.3	19.65	0	0.00	19.75	0.3	384	0.07%
2023/07/27	0	0.00	28.1	20.05	20.05	-28.1	377	-7.44%
2023/07/18	0.2	18.95	0	0.00	18.85	0.2	367	0.05%
2023/07/17	28.1	18.90	1	19.00	19.05	27.1	369	7.35%
2023/07/14	1	19.05	0	0.00	19.10	1	371	0.27%
2023/07/13	2	18.85	0	0.00	18.80	2	373	0.54%
2023/07/12	1	18.85	0	0.00	18.80	1	370	0.27%
2023/07/10	1	19.40	0	0.00	19.15	1	375	0.27%
2023/07/06	0	0.00	1	20.70	20.25	-1	367	-0.27%
2023/06/26	0	0.00	12	20.42	20.55	-12	367	-3.26%
2023/06/20	0	0.00	1	20.10	20.15	-1	368	-0.27%
2023/06/05	0	0.00	2.5	20.50	20.50	-2.5	465	-0.54%
2023/05/30	1	19.60	1	19.60	19.60	0	496	0.00%
2023/05/23	3	20.40	0	0.00	20.40	3	566	0.53%
2023/05/18	0	0.00	10	19.95	19.95	-10	590	-1.69%
2023/05/12	7	19.75	0	0.00	19.70	7	616	1.14%
2023/05/11	7	19.75	0	0.00	19.70	7	619	1.13%
2023/05/09	5	19.92	1	20.00	20.10	4	633	0.63%
2023/05/08	2	20.35	0	0.00	20.30	2	645	0.31%
2023/05/03	1	20.20	1	20.10	20.15	0	751	0.00%
2023/05/02	1	20.45	0	0.00	20.45	1	836	0.12%
2023/04/27	1	20.25	0	0.00	20.25	1	906	0.11%
2023/04/25	1	20.10	0	0.00	20.05	1	942	0.11%
2023/04/24	5	20.60	0	0.00	20.55	5	1,000	0.50%
2023/04/21	1	20.85	0	0.00	20.50	1	1,012	0.10%
2023/04/18	0	0.00	1	21.95	21.75	-1	1,031	-0.10%
2023/04/17	0	0.00	1	22.15	22.05	-1	1,039	-0.10%
2023/03/16	10	22.00	0	0.00	21.90	10	2,184	0.46%
2023/03/14	0	0.00	10	23.40	23.10	-10	2,179	-0.46%
2023/03/09	1	22.95	5	23.20	22.90	-4	2,173	-0.18%
2023/03/03	0	0.00	10	23.00	23.00	-10	2,171	-0.46%
2023/02/23	10	23.30	3	23.20	23.20	7	2,127	0.33%
2023/02/22	0	0.00	1	22.80	22.80	-1	2,113	-0.05%
2023/02/20	1	22.95	2	23.15	23.15	-1	2,135	-0.05%
2023/02/17	1	22.95	0	0.00	23.05	1	2,171	0.05%
2023/02/16	1	22.85	0	0.00	22.95	1	2,212	0.05%
2023/02/13	10	22.65	2	22.15	22.55	8	2,198	0.36%
2023/02/10	1	22.70	1	22.65	22.60	0	2,191	0.00%
2023/02/09	0	0.00	1	23.30	22.90	-1	2,190	-0.05%
2023/02/08	15	23.44	0	0.00	23.20	15	2,184	0.69%
2023/02/06	1	23.40	0	0.00	22.90	1	2,166	0.05%
2023/02/03	1	23.20	0	0.00	23.10	1	2,154	0.05%
2023/02/01	1	23.85	1	24.50	23.90	0	2,113	0.00%
2023/01/31	2	23.78	7	24.04	24.00	-5	2,059	-0.24%
2023/01/30	0	0.00	5	23.55	23.35	-5	1,977	-0.25%
2023/01/17	0	0.00	1	22.75	22.75	-1	1,931	-0.05%
2023/01/16	1	22.65	0	0.00	22.40	1	1,912	0.05%
2023/01/12	0	0.00	6	22.60	22.25	-6	1,884	-0.32%
2023/01/09	6	21.75	0	0.00	22.05	6	1,818	0.33%
2022/12/30	0	0.00	2	22.70	22.00	-2	1,783	-0.11%
2022/12/29	0	0.00	5	21.90	21.75	-5	1,738	-0.29%
2022/12/28	0	0.00	1	22.65	22.10	-1	1,723	-0.06%
2022/12/27	0	0.00	0	22.40	22.35	0	1,685	0.00%
2022/12/26	5	22.82	0	0.00	22.65	5	1,668	0.30%
2022/12/23	4	23.19	6	23.53	23.05	-2	1,634	-0.12%
2022/12/22	1	23.10	0	0.00	23.80	1	1,542	0.06%
2022/12/21	0	0.00	1	22.90	22.90	-1	1,279	-0.08%
2022/12/19	2	21.10	0	0.00	21.30	2	1,167	0.17%
2022/12/16	5	21.67	3	21.53	21.65	2	1,141	0.18%
2022/12/15	11	21.55	0	0.00	21.60	11	1,070	1.03%
2022/12/14	1	21.10	0	0.00	20.50	1	915	0.11%
2022/12/13	1	20.10	0	0.00	21.30	1	838	0.12%
2022/12/07	0	0.00	2	20.20	19.90	-2	741	-0.27%
2022/11/22	0	0.00	1	19.70	19.30	-1	762	-0.13%
2022/11/18	0	0.00	10	19.55	19.60	-10	789	-1.27%
2022/11/14	0	19.20	0	0.00	19.75	0	794	0.00%
2022/11/11	10	18.30	0	0.00	18.35	10	873	1.15%
2022/10/27	0	0.00	2	17.80	17.90	-2	1,332	-0.15%
2022/10/13	3	18.73	0	0.00	17.50	3	1,622	0.18%
2022/09/26	0.1	19.80	0	0.00	19.55	0.1	1,684	0.00%
2022/09/20	0.1	21.50	0	0.00	21.30	0.1	1,691	0.01%
2022/09/19	0	0.00	3	22.05	21.75	-3	1,686	-0.18%
2022/09/15	0	0.00	4	22.03	22.00	-4	1,656	-0.24%
2022/09/14	0	0.00	1	21.70	21.90	-1	1,665	-0.06%
2022/09/12	0	0.00	15	22.15	22.25	-15	1,722	-0.87%
2022/09/08	15	21.60	0	0.00	21.55	15	1,718	0.87%
2022/09/07	22	22.07	24	21.20	21.00	-2	1,718	-0.12%
2022/09/05	0.1	21.20	0	0.00	20.85	0.1	1,706	0.01%
2022/09/02	0	0.00	5	21.75	21.65	-5	1,704	-0.29%
2022/09/01	1	21.70	0	0.00	21.65	1	1,708	0.06%
2022/08/30	2	22.30	0	0.00	22.45	2	1,692	0.12%
2022/08/29	0	0.00	2	22.25	22.20	-2	1,689	-0.12%
2022/08/26	3	23.05	5	22.95	23.00	-2	1,681	-0.12%
2022/08/25	1.1	24.18	2	24.25	24.35	-0.9	1,672	-0.05%
2022/08/24	1	24.40	0	0.00	24.20	1	1,655	0.06%
2022/08/23	3	23.97	101	24.00	23.90	-98	1,633	-6.00%	大賣/
2022/08/22	1	24.20	2	24.15	24.40	-1	1,614	-0.06%
2022/08/19	1	24.25	6	24.28	24.40	-5	1,601	-0.31%
2022/08/18	7	24.67	7	24.45	24.25	0	1,576	0.00%
2022/08/17	6	23.68	0	0.00	23.45	6	1,454	0.41%
2022/08/16	0	0.00	4	23.10	23.05	-4	1,391	-0.29%
2022/08/15	2	23.45	4	23.65	23.50	-2	1,378	-0.15%
2022/08/12	20.2	23.37	8	23.64	23.35	12.2	1,263	0.97%
2022/08/08	0	0.00	1	20.70	20.90	-1	1,092	-0.09%
2022/08/04	0.5	20.75	1	20.30	20.50	-0.5	1,107	-0.05%
2022/08/03	55	21.44	1	21.00	21.15	54	1,094	4.93%
2022/08/02	64.5	22.10	30	22.58	21.65	34.5	1,074	3.21%
2022/08/01	0	0.00	1	22.30	22.30	-1	871	-0.11%
2022/07/29	0.1	20.50	0	0.00	20.30	0.1	809	0.01%
2022/07/26	20	21.20	0	0.00	20.85	20	831	2.40%
2022/07/21	1	21.30	2	21.25	21.25	-1	881	-0.11%
2022/06/29	0	0.00	2	20.90	21.00	-2	1,330	-0.15%
2022/06/23	2	21.30	0	0.00	20.65	2	1,383	0.14%
2022/06/22	4	21.80	0	0.00	20.85	4	1,401	0.29%
2022/06/21	2	21.90	1	21.80	22.20	1	1,473	0.07%
2022/06/20	0	0.00	1	21.00	20.55	-1	1,487	-0.07%
2022/06/15	2	25.00	0	0.00	24.20	2	2,116	0.09%
2022/06/13	6	24.21	0	0.00	24.05	6	2,119	0.28%
2022/06/10	5	25.45	0	0.00	25.25	5	2,133	0.23%
2022/06/01	1	26.20	0	0.00	26.20	1	2,474	0.04%
2022/05/26	0	0.00	5	26.35	25.80	-5	2,930	-0.17%
2022/05/19	11	25.42	0	0.00	25.60	11	3,663	0.30%
2022/05/13	0.2	25.40	0	0.00	25.60	0.2	3,693	0.00%
2022/05/11	0.1	26.20	0	0.00	26.05	0.1	3,694	0.00%
2022/05/06	3	28.20	0	0.00	28.50	3	3,744	0.08%
2022/05/05	0	0.00	1	29.15	29.25	-1	3,764	-0.03%
2022/05/03	1	28.35	0	0.00	28.45	1	3,799	0.03%
2022/04/28	1.1	28.62	0	0.00	28.60	1.1	3,815	0.03%
2022/04/27	1	28.75	1	28.30	28.50	0	3,821	0.00%
2022/04/26	0	0.00	1	30.05	29.85	-1	3,789	-0.03%
2022/04/25	0.1	31.00	0	0.00	30.25	0.1	3,792	0.00%
2022/04/22	1	33.50	1	33.05	32.90	0	3,776	0.00%
2022/04/19	1	33.95	1	34.00	33.70	0	3,889	0.00%
2022/04/18	0	0.00	1	33.95	33.60	-1	3,909	-0.03%
2022/04/15	0	0.00	1	35.20	35.00	-1	3,920	-0.03%
2022/04/14	3	35.27	4	35.36	35.10	-1	3,892	-0.03%
2022/04/13	2	35.43	1	35.70	35.40	1	3,828	0.03%
2022/04/12	5	34.70	6	34.94	35.00	-1	3,766	-0.03%
2022/04/11	0	0.00	2	34.43	34.35	-2	3,640	-0.05%
2022/04/07	9	34.83	7	34.18	33.40	2	3,619	0.06%
2022/04/01	3	34.25	3	34.15	34.15	0	3,595	0.00%
2022/03/31	2	34.68	3	34.33	34.05	-1	3,603	-0.03%
2022/03/30	1	33.95	5	33.80	34.55	-4	3,608	-0.11%
2022/03/24	1	35.05	2	35.55	34.70	-1	3,718	-0.03%
2022/03/23	4	34.71	2	34.85	34.95	2	3,811	0.05%
2022/03/22	28	35.06	12	35.35	35.25	16	3,779	0.42%
2022/03/21	19	34.92	35.6	35.10	35.25	-16.6	3,407	-0.49%
2022/03/18	1	32.10	0	0.00	32.05	1	3,188	0.03%
2022/03/16	4	32.73	2	32.75	32.00	2	3,371	0.06%
2022/03/14	1	33.40	0	0.00	33.45	1	3,685	0.03%
2022/03/11	10	33.70	10	33.36	33.10	0	3,802	0.00%
2022/03/10	1	33.10	2	33.05	33.15	-1	3,821	-0.03%
2022/03/09	1	32.85	1	32.90	32.80	0	3,846	0.00%
2022/03/08	7	34.50	5	33.37	32.10	2	3,874	0.05%
2022/03/07	22.1	34.47	20.1	34.52	34.05	2	3,786	0.05%
2022/03/04	2.1	34.20	0	0.00	33.90	2.1	3,714	0.06%
2022/03/03	0.1	34.00	1	34.00	34.05	-0.9	3,701	-0.03%
2022/03/02	8.3	34.14	7	34.75	34.10	1.3	3,752	0.03%
2022/03/01	1	34.50	11.6	35.44	34.40	-10.6	4,178	-0.25%
2022/02/25	6	32.79	4	32.88	32.65	2	4,206	0.05%
2022/02/24	3	32.42	2	32.73	32.15	1	4,316	0.02%
2022/02/23	4	33.38	1	33.30	33.50	3	4,313	0.07%
2022/02/22	10.2	34.43	3	33.32	32.90	7.2	4,253	0.17%
2022/02/21	0	0.00	6	34.10	34.10	-6	3,837	-0.16%
2022/02/15	1.1	30.74	0	0.00	30.60	1.1	4,625	0.02%
2022/02/10	1	32.60	1	32.50	32.25	0	4,877	0.00%
2022/02/08	0	31.95	0	0.00	32.20	0	5,105	0.00%
2022/02/07	12	30.58	12	30.68	31.15	0	5,153	0.00%
2022/01/26	0.2	29.70	0	0.00	29.65	0.2	5,237	0.00%
2022/01/24	0	0.00	3	29.80	30.25	-3	5,389	-0.06%
2022/01/21	7	30.73	0	0.00	30.70	7	5,419	0.13%
2022/01/13	3.1	32.22	1	31.90	31.75	2.1	5,606	0.04%
2022/01/11	0.2	31.93	4	32.00	31.35	-3.8	5,569	-0.07%
2022/01/10	1	32.15	0	0.00	32.10	1	5,611	0.02%
2022/01/07	1	33.45	0	0.00	33.25	1	5,638	0.02%
2022/01/04	3	34.20	0	0.00	34.80	3	5,734	0.05%
2022/01/03	0	0.00	0.2	34.50	34.65	-0.2	5,749	0.00%
2021/12/30	1	35.55	1	35.30	35.20	0	5,784	0.00%
2021/12/29	5	35.45	0	0.00	35.55	5	5,826	0.09%
2021/12/28	2	35.70	2	35.65	35.65	0	5,915	0.00%
2021/12/27	2	35.78	0	0.00	35.65	2	6,010	0.03%
2021/12/20	8	36.46	5	36.86	36.60	3	6,235	0.05%
2021/12/17	1	36.90	2	36.93	35.90	-1	6,185	-0.02%
2021/12/16	0	0.00	1	35.85	35.85	-1	6,069	-0.02%
2021/12/15	3	35.73	0	0.00	36.10	3	6,090	0.05%
2021/12/14	0	0.00	1	35.80	35.60	-1	6,096	-0.02%
2021/12/13	3	37.00	11	37.11	36.80	-8	6,082	-0.13%
2021/12/10	2	36.73	2	36.58	36.05	0	6,010	0.00%
2021/12/09	0.3	35.90	0	0.00	35.50	0.3	6,008	0.00%
2021/12/08	25	37.40	30	36.30	36.00	-5	6,040	-0.08%
2021/12/07	18	36.39	16	36.08	35.80	2	5,813	0.03%
2021/12/06	1	35.00	0	0.00	35.05	1	5,734	0.02%
2021/12/03	2.2	34.86	2	34.60	34.55	0.2	5,714	0.00%
2021/12/02	0.1	34.50	1	34.95	34.60	-0.9	5,709	-0.02%
2021/12/01	1	34.60	0	0.00	34.40	1	5,713	0.02%
2021/11/30	2	34.40	4	34.13	34.50	-2	5,750	-0.03%
2021/11/29	1	33.90	13	34.15	34.00	-12	5,763	-0.21%
2021/11/26	13	35.57	1	34.70	34.65	12	5,804	0.21%
2021/11/25	74	36.59	67	37.33	35.55	7	5,790	0.12%
2021/11/24	4	36.08	3	36.95	36.95	1	5,270	0.02%
2021/11/23	11.1	34.83	8	34.10	33.60	3.1	5,164	0.06%
2021/11/22	0.1	33.30	0	0.00	33.20	0.1	5,261	0.00%
2021/11/19	4	33.03	0	0.00	33.05	4	5,251	0.08%
2021/11/18	2	33.90	0	0.00	33.80	2	5,286	0.04%
2021/11/17	0.1	34.28	1	33.95	33.85	-0.9	5,327	-0.02%
2021/11/16	3	34.20	0	0.00	34.15	3	5,298	0.06%
2021/11/15	2.2	37.10	7	36.54	35.60	-4.8	5,265	-0.09%
2021/11/12	85	37.68	76	38.67	37.85	9	5,253	0.17%
2021/11/11	0	0.00	8	37.10	37.10	-8	4,774	-0.17%
2021/11/08	3	35.30	8	35.21	34.30	-5	5,170	-0.10%
2021/11/02	0	0.00	1	33.10	33.00	-1	4,996	-0.02%
2021/11/01	5	32.92	6	33.25	33.10	-1	4,903	-0.02%
2021/10/28	1	32.55	0	0.00	32.70	1	4,907	0.02%
2021/10/26	0.1	33.45	3	33.47	33.40	-3	5,053	-0.06%
2021/10/22	11	32.53	1	31.85	32.15	10	5,200	0.19%
2021/10/21	0	0.00	1	34.50	35.10	-1	5,198	-0.02%
2021/10/20	3	33.70	0	0.00	33.85	3	5,192	0.06%
2021/10/19	1	34.35	1	33.85	33.90	0	5,292	0.00%
2021/10/18	0	0.00	5	32.90	33.15	-5	5,375	-0.09%
2021/10/15	2	33.65	1	34.45	33.35	1	5,428	0.02%
2021/10/06	0	0.00	2	33.25	33.00	-2	6,383	-0.03%
2021/10/04	0	0.00	5	33.55	31.05	-5	6,776	-0.07%
2021/10/01	3	34.97	0	0.00	34.40	3	7,242	0.04%
2021/09/30	1	37.30	8	37.42	37.60	-7	7,380	-0.09%
2021/09/28	8	36.31	8	37.38	35.95	0	7,769	0.00%
2021/09/24	1	36.60	1	36.70	36.90	0	8,765	0.00%
2021/09/23	0	0.00	1	36.50	36.55	-1	9,602	-0.01%
2021/09/17	0.2	37.10	0	0.00	37.40	0.2	12,200	0.00%
2021/09/16	0	0.00	2	37.60	37.05	-2	13,395	-0.01%
2021/09/15	2	38.20	5	38.20	38.40	-3	13,660	-0.02%
2021/09/14	1	38.30	0	0.00	37.70	1	14,848	0.01%
2021/09/13	0	0.00	1	39.00	39.65	-1	15,362	-0.01%
2021/09/10	0	0.00	7	38.15	38.20	-7	15,553	-0.05%
2021/09/07	1	37.80	10	37.80	37.55	-9	15,856	-0.06%
2021/09/06	2	38.15	0	0.00	37.50	2	15,975	0.01%
2021/09/03	14	39.27	0	0.00	38.75	14	15,999	0.09%
2021/09/01	2	40.95	1	41.50	40.55	1	16,100	0.01%
2021/08/31	2	41.25	0	0.00	41.50	2	16,142	0.01%
2021/08/30	6	41.06	2	40.90	40.80	4	16,326	0.02%
2021/08/27	2	41.25	0	0.00	40.65	2	17,911	0.01%
2021/08/26	8	43.73	2	46.20	42.85	6	19,300	0.03%
2021/08/25	1	42.80	0	0.00	42.00	1	21,025	0.00%
2021/08/23	16	42.96	1	41.85	43.00	15	23,679	0.06%
2021/08/20	2	40.75	3	41.43	40.35	-1	24,418	0.00%
2021/08/19	1	42.00	14	42.55	40.90	-13	25,342	-0.05%
2021/08/18	14	38.99	4	39.36	41.50	10	25,537	0.04%
2021/08/17	7	42.85	8	42.76	40.50	-1	25,769	0.00%
2021/08/16	7	43.17	4	43.53	42.90	3	26,316	0.01%
2021/08/13	17	44.06	17	43.90	43.20	0	26,767	0.00%
2021/08/12	3	43.40	7	44.48	45.50	-4	27,292	-0.01%
2021/08/11	0.1	41.30	0	0.00	41.40	0.1	27,256	0.00%
2021/08/10	0.1	43.60	0	0.00	42.65	0.1	27,295	0.00%
2021/08/09	3	44.07	3	44.07	43.35	0	27,474	0.00%
2021/08/05	0	0.00	1.5	43.30	43.25	-1.5	27,915	-0.01%
2021/08/04	3	45.35	3	45.25	45.25	0	28,311	0.00%
2021/08/03	0	0.00	2	45.80	45.90	-2	29,607	-0.01%
2021/08/02	11	46.10	8	46.88	46.85	3	30,498	0.01%
2021/07/30	0	0.00	50	46.00	45.15	-50	30,962	-0.16%
2021/07/29	0	0.00	1	47.30	47.20	-1	31,770	0.00%
2021/07/28	2	45.33	2	45.85	44.50	0	32,297	0.00%
2021/07/27	1	46.20	1	48.00	45.70	0	32,709	0.00%
2021/07/26	3	48.18	0	0.00	47.40	3	33,771	0.01%
2021/07/23	4	49.49	1	49.20	49.55	3	34,703	0.01%
2021/07/21	1	47.70	63	48.47	47.20	-62	35,280	-0.18%
2021/07/20	3	49.20	6	49.69	49.60	-3	35,682	-0.01%
2021/07/19	0	0.00	4	52.95	52.30	-4	36,027	-0.01%
2021/07/16	11.6	51.86	0	0.00	51.30	11.6	37,205	0.03%
2021/07/15	54	52.69	51	54.30	53.80	3	37,788	0.01%
2021/07/14	2.1	53.17	7	51.26	52.20	-4.9	38,541	-0.01%
2021/07/13	6	55.22	1	52.70	52.20	5	38,672	0.01%
2021/07/12	0.3	59.90	1	57.70	57.30	-0.7	38,792	0.00%
2021/07/09	13	60.85	2	59.00	57.50	11	39,076	0.03%
2021/07/08	20	60.88	24	60.54	59.30	-4	39,620	-0.01%
2021/07/07	8	56.21	9	56.70	57.00	-1	39,328	0.00%
2021/07/06	0	0.00	10	60.00	59.00	-10	39,558	-0.03%
2021/07/05	13	61.30	20	60.75	60.50	-7	40,040	-0.02%
2021/07/02	47	58.64	3	58.27	59.50	44	40,013	0.11%
2021/07/01	17	60.64	13	59.61	58.00	4	39,807	0.01%
2021/06/30	71	63.11	75	63.70	61.90	-4	39,546	-0.01%
2021/06/29	95	66.07	52.2	65.33	63.00	42.8	39,231	0.11%
2021/06/28	57	62.67	78.2	63.23	63.80	-21.2	37,925	-0.06%
2021/06/25	82.4	60.05	84	59.41	59.00	-1.6	36,719	0.00%
2021/06/24	2	53.60	15	56.95	57.50	-13	35,576	-0.04%
2021/06/23	81	60.40	49.3	55.87	52.30	31.7	35,673	0.09%
2021/06/22	57	56.83	65.1	57.91	58.10	-8.1	34,795	-0.02%
2021/06/21	31.5	49.18	34	49.58	52.90	-2.5	34,215	-0.01%
2021/06/18	12	48.05	4.9	47.38	48.15	7.1	33,965	0.02%
2021/06/17	4.6	47.24	13	48.00	47.20	-8.4	33,860	-0.02%
2021/06/16	10	47.48	16	46.88	46.50	-6	33,763	-0.02%
2021/06/15	6	45.42	11	46.00	47.10	-5	33,614	-0.01%
2021/06/11	7.3	42.10	3	42.52	42.85	4.3	33,487	0.01%
2021/06/10	1	40.00	3	39.10	42.35	-2	33,451	-0.01%
2021/06/09	2	40.75	1	40.05	41.05	1	33,382	0.00%
2021/06/08	7	42.36	11	41.73	43.15	-4	33,306	-0.01%
2021/06/07	12	42.53	2	42.00	42.00	10	33,223	0.03%
2021/06/04	108	48.63	131	48.61	46.65	-23	33,028	-0.07%	大買/大賣/
2021/06/03	208	47.20	164	46.80	46.60	44	31,682	0.14%	大買/大賣/
2021/06/02	88	44.21	75.2	44.89	45.70	12.9	30,248	0.04%
2021/06/01	43	38.97	55	40.10	41.55	-12	29,035	-0.04%
2021/05/31	36	39.99	41	39.43	37.80	-5	28,038	-0.02%
2021/05/28	19	36.23	44	36.20	37.15	-25	26,859	-0.09%
2021/05/27	100	33.44	72	33.49	33.80	28	26,111	0.11%
2021/05/26	5	31.43	29	30.63	30.75	-24	25,245	-0.10%
2021/05/25	22	30.23	12	30.10	30.30	10	25,106	0.04%
2021/05/24	56	31.81	13	31.04	31.55	43	25,231	0.17%
2021/05/21	9	29.73	9	30.24	31.05	0	24,744	0.00%
2021/05/20	28	29.18	27	30.27	28.25	1	24,298	0.00%
2021/05/19	2	28.03	3	28.32	28.65	-1	23,516	0.00%
2021/05/18	0	0.00	16	25.36	26.05	-16	23,511	-0.07%
2021/05/17	19	23.73	8	24.40	23.70	11	23,478	0.05%
2021/05/14	5	28.43	30	28.82	26.30	-25	23,272	-0.11%
2021/05/13	63	31.11	52	31.85	29.20	11	22,980	0.05%
2021/05/12	18	36.14	6	35.16	32.40	12	22,691	0.05%
2021/05/11	30	38.68	16	38.80	36.00	14	22,286	0.06%
2021/05/10	12	37.28	38	37.94	38.75	-26	21,051	-0.12%
2021/05/07	23	34.20	10	34.90	35.25	13	20,176	0.06%
2021/05/06	32	34.95	33	35.37	34.35	-1	19,674	-0.01%
2021/05/05	8	32.77	6	32.58	32.90	2	18,814	0.01%
2021/05/04	27	31.32	75	30.06	30.05	-48	18,264	-0.26%
2021/05/03	30	37.61	20	37.71	33.20	10	17,858	0.06%
2021/04/29	26	34.41	53.1	34.92	35.85	-27.1	16,779	-0.16%
2021/04/28	16	33.05	5	34.35	32.60	11	15,840	0.07%
2021/04/27	20	34.34	5	34.73	33.95	15	15,657	0.10%
2021/04/26	3	34.12	4	33.90	34.55	-1	15,195	-0.01%
2021/04/23	16	32.34	32	31.61	31.45	-16	14,808	-0.11%
2021/04/22	77	35.81	61	35.28	31.95	16	14,502	0.11%
2021/04/21	32	33.77	70	33.84	33.25	-38	13,347	-0.28%
2021/04/20	84	31.34	70	31.67	33.90	14	12,683	0.11%
2021/04/19	24	32.39	17	32.88	33.05	7	11,748	0.06%
2021/04/16	5	29.01	5.1	29.77	30.05	-0.1	11,387	0.00%
2021/04/15	37	27.03	57.1	27.04	27.35	-20.1	11,071	-0.18%
2021/04/14	23	24.53	34.1	24.35	24.90	-11.1	10,615	-0.10%
2021/04/13	3	23.77	4	23.60	22.65	-1	9,831	-0.01%
2021/04/12	76	22.93	54	23.10	23.30	22	9,663	0.23%
2021/04/09	42	22.75	109	22.52	21.25	-67	9,344	-0.72%	大賣/
2021/04/08	61	22.15	35	22.17	22.20	26	8,757	0.30%
2021/04/07	14	20.05	3	20.40	20.20	11	8,589	0.13%
2021/04/06	35	19.89	13	20.26	20.35	22	9,306	0.24%
2021/04/01	5	19.56	50	19.90	19.30	-45	9,653	-0.47%
2021/03/31	81	18.86	3	18.87	18.75	78	10,277	0.76%
2021/03/30	0	0.00	7	18.11	18.20	-7	10,843	-0.06%
2021/03/29	5	18.20	18	18.34	18.10	-13	11,490	-0.11%
2021/03/26	34	18.19	25	18.31	18.00	9	12,448	0.07%
2021/03/25	25	18.90	18	18.87	18.95	7	12,235	0.06%
2021/03/24	2	17.20	0	0.00	17.25	2	12,144	0.02%
2021/03/23	0	0.00	1	17.80	17.40	-1	12,328	-0.01%
2021/03/22	5	17.80	1	17.40	17.80	4	12,684	0.03%
2021/03/19	3	17.60	0	0.00	17.60	3	13,521	0.02%
2021/03/18	6	17.90	0	0.00	17.90	6	14,000	0.04%
2021/03/17	1	17.90	0	0.00	17.90	1	14,537	0.01%
2021/03/16	5	18.10	0	0.00	18.15	5	14,688	0.03%
2021/03/15	0	0.00	2	18.60	18.55	-2	14,683	-0.01%
2021/03/12	0	0.00	11	18.50	18.50	-11	14,683	-0.07%
2021/03/11	1	18.60	0	0.00	18.40	1	14,721	0.01%
2021/03/10	1	18.35	0	0.00	18.50	1	14,745	0.01%
2021/03/09	6	19.28	1	19.25	18.60	5	14,791	0.03%
2021/03/08	0	18.60	12	18.62	18.15	-12	14,677	-0.08%
2021/03/05	34	19.16	13	19.20	18.70	21	15,123	0.14%
2021/03/04	30	19.40	61	19.71	19.80	-31	14,791	-0.21%
2021/03/03	14	17.92	1	18.00	18.00	13	14,607	0.09%
2021/03/02	0	0.00	3	18.10	17.55	-3	14,736	-0.02%
2021/02/26	1	19.20	1	18.55	18.50	0	14,746	0.00%
2021/02/25	28	18.98	18	19.13	18.85	10	14,728	0.07%
2021/02/24	41	20.05	4	19.85	18.85	37	14,677	0.25%
2021/02/23	5	19.05	12	19.62	19.90	-7	14,474	-0.05%
2021/02/22	1	17.95	0	0.00	18.10	1	14,484	0.01%
2021/02/19	1	17.50	1	16.90	16.90	0	14,406	0.00%
2021/02/18	7	16.89	0	0.00	17.55	7	14,308	0.05%
2021/02/17	10	16.10	15	16.02	16.40	-5	14,147	-0.04%
2021/02/04	5	15.25	30	15.16	15.05	-25	14,051	-0.18%
2021/02/03	24	15.74	16	15.33	15.10	8	14,040	0.06%
2021/02/02	12	15.56	3	15.53	15.65	9	14,019	0.06%
2021/02/01	2	15.40	57	15.21	15.50	-55	13,963	-0.39%
2021/01/29	55	15.48	2	15.30	15.10	53	13,862	0.38%
2021/01/26	3	16.85	18	16.52	16.55	-15	13,723	-0.11%
2021/01/25	10	17.68	1.5	17.74	17.45	8.5	13,650	0.06%
2021/01/22	24	18.03	33	17.57	17.80	-9	13,529	-0.07%
2021/01/21	1	17.20	1	17.25	16.70	0	13,428	0.00%
2021/01/19	3	18.30	0	0.00	17.65	3	13,290	0.02%
2021/01/18	22.1	18.46	10	18.55	18.25	12.1	13,211	0.09%
2021/01/15	2.1	19.07	8	18.81	18.50	-5.9	13,072	-0.05%
2021/01/14	9	20.52	2	20.30	20.20	7	12,902	0.05%
2021/01/12	14	20.18	0	0.00	20.15	14	12,667	0.11%
2021/01/11	0	0.00	1	21.30	21.90	-1	12,580	-0.01%
2021/01/08	0	0.00	21	20.61	20.60	-21	12,527	-0.17%
2021/01/07	1	22.60	1	21.70	21.55	0	12,478	0.00%
2021/01/06	1.3	22.66	11	23.56	22.20	-9.7	12,437	-0.08%
2021/01/05	15	23.46	4	23.63	23.30	11	12,388	0.09%
2021/01/04	2	22.88	40	22.65	23.45	-38	12,303	-0.31%
2020/12/31	7	21.43	2	21.40	21.40	5	12,159	0.04%
2020/12/30	4	22.39	2	21.53	21.55	2	12,086	0.02%
2020/12/29	158	23.55	135	23.95	23.00	23	11,917	0.19%	大買/大賣/
2020/12/28	45	23.62	84	23.35	22.25	-39	10,983	-0.36%
2020/12/25	72	22.81	64.2	23.14	23.35	7.9	10,255	0.08%
2020/12/24	31	20.88	14.1	21.57	22.00	16.9	9,080	0.19%
2020/12/23	149	18.65	128.1	18.75	20.00	20.9	8,366	0.25%	大買/大賣/
2020/12/22	44	19.40	50	19.30	18.20	-6	7,760	-0.08%
2020/12/21	22	17.20	7.2	18.05	18.05	14.9	6,769	0.22%
2020/12/18	5	15.73	10	16.13	16.45	-5	6,609	-0.08%
2020/12/17	18	15.60	6	15.95	15.80	12	6,502	0.18%
2020/12/16	4	16.66	17	16.13	16.10	-13	6,342	-0.20%
2020/12/15	31	16.98	49	16.82	16.00	-18	5,992	-0.30%
2020/12/14	14	15.50	14	15.63	15.95	0	5,129	0.00%
2020/12/11	34	15.31	62	15.17	14.50	-28	4,714	-0.59%
2020/12/10	40	14.14	21	14.06	14.20	19	4,190	0.45%
2020/12/09	4	13.13	3	13.18	12.95	1	4,074	0.02%
2020/12/08	0	0.00	3	13.02	13.15	-3	4,063	-0.07%
2020/12/07	12	13.14	3.3	13.35	12.95	8.7	4,060	0.21%
2020/12/04	2	13.25	2	13.45	13.40	0	4,042	0.00%
2020/12/03	12	13.68	7	13.71	13.45	5	4,044	0.12%
2020/12/02	8	13.40	6	13.46	13.40	2	4,033	0.05%
2020/12/01	29.3	14.51	28	14.94	14.10	1.3	3,945	0.03%
2020/11/30	29	14.12	132	13.93	14.55	-103	3,520	-2.93%	大賣/鉅額交易
2020/11/27	178	13.02	68	12.87	13.25	110	3,154	3.49%	大買/鉅額交易
2020/11/26	24	11.76	61	12.02	12.05	-37	2,891	-1.28%
2020/11/25	52	11.60	41	11.65	11.55	11	2,747	0.40%
2020/11/24	0	0.00	11	11.45	11.45	-11	2,682	-0.41%
2020/11/23	12	10.73	144	10.46	11.40	-132	2,631	-5.02%	大賣/鉅額交易
2020/11/20	36	11.18	159	11.99	10.85	-123	2,573	-4.78%	大賣/鉅額交易
2020/11/19	22	10.90	43	11.12	11.25	-21	2,282	-0.92%
2020/11/18	1	10.30	13.3	10.30	10.25	-12.3	2,122	-0.58%
2020/11/17	3	9.81	5	9.95	9.85	-2	2,080	-0.10%
2020/11/16	0	0.00	0	9.83	9.83	0	2,095	0.00%
2020/11/12	5	9.70	0	0.00	9.64	5	2,159	0.23%
2020/11/10	0	0.00	1	9.75	9.75	-1	2,229	-0.04%
2020/11/09	0	0.00	0.2	9.80	9.87	-0.2	2,215	-0.01%
2020/10/30	0	0.00	1	9.81	9.68	-1	2,189	-0.05%
2020/10/26	0	0.00	5	9.52	9.61	-5	2,138	-0.23%
2020/10/19	0	0.00	3	9.79	9.80	-3	2,103	-0.14%
2020/10/14	0	0.00	1	9.89	10.05	-1	2,080	-0.05%
2020/10/12	0	0.00	4	10.51	10.20	-4	2,038	-0.20%
2020/10/08	12	10.30	5	10.10	10.30	7	2,008	0.35%
2020/10/06	11	10.04	0	0.00	10.00	11	1,985	0.55%
2020/10/05	1	9.92	15	9.89	9.96	-14	1,979	-0.71%
2020/09/30	0	0.00	1	9.89	9.90	-1	1,983	-0.05%
2020/09/29	1	9.80	0	0.00	9.60	1	1,973	0.05%
2020/09/25	20	10.10	0	0.00	9.90	20	1,956	1.02%
2020/09/22	63	11.18	66	11.15	10.75	-3	1,809	-0.17%
2020/09/21	3	10.60	0	0.00	10.55	3	1,650	0.18%
2020/09/18	5	10.51	0	0.00	10.60	5	1,604	0.31%
2020/09/17	6	10.53	0	0.00	10.45	6	1,566	0.38%
2020/09/16	2	10.63	1	10.45	10.50	1	1,537	0.07%
2020/09/10	0	0.00	1	10.35	10.30	-1	1,274	-0.08%
2020/09/08	0	0.00	1	10.50	10.15	-1	1,189	-0.08%
2020/09/07	2	10.55	10	10.75	10.75	-8	1,138	-0.70%
2020/09/04	1	10.35	0	0.00	10.25	1	1,054	0.09%
2020/09/03	0	0.00	12	9.82	9.95	-12	1,001	-1.20%
2020/09/01	47	9.45	46	9.32	9.34	1	841	0.12%
2020/08/25	10	8.18	0	0.00	8.15	10	681	1.47%
2020/08/18	1	8.51	0	0.00	8.45	1	676	0.15%
2020/08/17	2	8.42	24	8.50	8.54	-22	642	-3.43%
2020/07/20	0.1	7.21	0	0.00	7.07	0.1	693	0.01%
2020/07/13	0	0.00	3	7.37	7.23	-3	678	-0.44%
2020/06/10	10	7.27	1	7.53	7.35	9	568	1.58%
2020/06/09	10	7.35	0	0.00	7.41	10	535	1.87%
2020/06/05	1	7.12	0	0.00	6.99	1	501	0.20%
2020/06/01	0	0.00	1	6.75	6.76	-1	442	-0.23%
2020/05/28	0	0.00	27	6.86	6.87	-27	432	-6.25%
2020/05/19	20	6.70	0	0.00	6.89	20	325	6.15%
2020/05/18	1	7.13	0	0.00	7.10	1	290	0.34%
2020/05/05	0	0.00	1	5.80	5.84	-1	176	-0.57%
2020/04/23	1	5.47	0	0.00	5.44	1	171	0.58%
2020/03/27	0	0.00	1	5.00	4.98	-1	178	-0.56%
2020/03/25	1	5.22	0	0.00	5.06	1	176	0.57%
2020/03/24	0	0.00	13	5.00	4.93	-13	177	-7.34%
2020/03/23	0	0.00	7	4.74	4.68	-7	186	-3.76%
2020/01/14	0	7.11	0	0.00	7.07	0	180	0.01%
2019/12/20	20	7.28	0	0.00	7.24	20	174	11.43%
2019/12/18	320	7.26	0	0.00	7.33	320	174	183.49%	大買/鉅額交易
2019/11/20	0	0.00	3	7.07	7.05	-3	207	-1.45%
2019/11/08	1	7.31	0	0.00	7.32	1	203	0.49%
2019/10/31	1	7.29	0	0.00	7.35	1	205	0.49%
2019/10/29	30	7.35	0	0.00	7.32	30	204	14.65%
2019/10/03	0	0.00	2	7.26	7.37	-2	180	-1.11%
2019/10/02	2	7.27	0	0.00	7.27	2	180	1.11%
2019/08/05	2	7.23	0	0.00	7.22	2	149	1.34%
2019/06/14	0	0.00	2	7.56	7.56	-2	138	-1.44%
2019/06/11	0	0.00	5	7.55	7.50	-5	139	-3.57%
2019/05/16	3	7.54	0	0.00	7.48	3	148	2.02%
2019/04/01	5	7.97	0	0.00	8.00	5	152	3.28%
2018/11/29	20	8.30	0	0.00	8.24	20	461	4.33%
2018/11/13	0	0.00	1	8.99	8.99	-1	526	-0.19%
2018/10/26	0	0.00	40	8.02	8.02	-40	625	-6.40%
2018/10/18	0	0.00	20	9.01	9.07	-20	664	-3.01%
2018/09/26	50	11.04	50	10.74	10.75	0	667	0.00%
2018/09/12	0	0.00	1	9.62	9.66	-1	635	-0.16%
2018/09/11	0	0.00	1	9.62	9.54	-1	644	-0.16%
2018/08/24	0	0.00	1	10.65	10.75	-1	872	-0.11%
2018/08/23	1	10.35	0	0.00	10.45	1	866	0.12%
2018/08/10	0	0.00	20	11.13	11.05	-20	945	-2.12%
2018/08/09	41	11.02	1	11.05	10.85	40	968	4.13%
2018/07/30	0	0.00	2	10.80	10.85	-2	1,247	-0.16%
2018/07/26	22	11.11	0	0.00	11.00	22	1,366	1.61%
2018/06/13	5	12.65	6	12.55	12.35	-1	3,943	-0.03%
2018/06/12	1	12.40	0	0.00	12.35	1	3,966	0.03%
2018/06/05	5	11.90	5	12.00	11.95	0	4,171	0.00%
2018/05/29	1	11.75	0	0.00	11.70	1	5,403	0.02%
2018/05/24	0	0.00	2	12.10	12.10	-2	6,400	-0.03%
2018/05/22	2	12.10	0	0.00	12.00	2	6,672	0.03%
2018/05/15	20	12.40	0	0.00	12.05	20	6,995	0.29%
2018/05/11	8	12.80	2	12.60	12.60	6	7,301	0.08%
2018/05/10	1	12.75	0	0.00	12.65	1	7,328	0.01%
2018/05/09	2	12.80	0	0.00	12.75	2	7,399	0.03%
2018/05/08	11	13.01	17	12.94	12.80	-6	7,632	-0.08%
2018/05/07	2	13.30	0	0.00	13.30	2	7,644	0.03%
2018/05/04	12	13.30	0	0.00	13.05	12	7,676	0.16%
2018/05/03	6	13.83	6	13.68	13.55	0	7,919	0.00%
2018/04/30	0	0.00	11	13.80	13.70	-11	8,035	-0.14%
2018/04/26	14	14.19	30	14.04	13.65	-16	7,858	-0.20%
2018/04/25	6	13.93	0	0.00	14.30	6	7,814	0.08%
2018/04/24	12	13.23	4	13.35	13.35	8	7,557	0.11%
2018/04/17	7	12.76	7	12.90	12.65	0	7,793	0.00%
2018/04/16	0	0.00	1	12.80	12.80	-1	7,765	-0.01%
2018/04/10	3	13.35	0	0.00	12.80	3	7,487	0.04%
2018/04/09	18	13.16	2	13.15	13.00	16	7,448	0.21%
2018/04/03	8	13.18	10	13.05	13.10	-2	7,391	-0.03%
2018/04/02	6	12.93	16	13.42	13.45	-10	7,332	-0.14%
2018/03/31	1	12.80	0	0.00	12.60	1	7,041	0.01%
2018/03/29	0	0.00	2	11.88	12.05	-2	6,904	-0.03%
2018/03/27	3	11.95	8	11.96	11.90	-5	6,827	-0.07%
2018/03/26	4	11.65	3	11.85	11.80	1	6,808	0.01%
2018/03/22	0	0.00	1	11.90	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	0	0.00	3	12.80	12.80	-3	6,644	-0.05%
2018/03/16	7	13.01	8	12.70	12.80	-1	6,516	-0.02%
2018/03/12	3	13.25	2	13.70	13.70	1	6,297	0.02%
2018/03/09	0	0.00	2	12.80	12.75	-2	6,111	-0.03%
2018/03/07	10	12.92	1	12.85	13.00	9	5,993	0.15%
2018/03/06	5	13.75	5	13.60	13.60	0	5,837	0.00%
2018/03/05	8	14.48	10	13.98	13.55	-2	5,705	-0.04%
2018/03/02	6	14.71	94	15.10	14.55	-88	5,437	-1.62%
2018/03/01	32	14.61	0	0.00	15.50	32	4,775	0.67%
2018/02/27	5	14.05	47	13.86	14.10	-42	4,383	-0.96%
2018/02/26	2	14.45	50	14.00	14.20	-48	4,205	-1.14%
2018/02/23	37	13.50	0	0.00	13.80	37	3,728	0.99%
2018/02/22	0	0.00	5	12.25	12.55	-5	3,587	-0.14%
2018/02/21	0	0.00	3	11.45	11.45	-3	3,430	-0.09%
2018/02/07	30	11.35	0	0.00	11.20	30	3,053	0.98%
2018/02/06	25	12.10	7	10.60	10.80	18	2,965	0.61%
2018/02/05	35	11.91	14	11.91	11.75	21	2,767	0.76%
2018/02/01	10	11.30	0	0.00	11.40	10	2,522	0.40%
2018/01/31	47	11.85	0	0.00	11.65	47	2,427	1.94%
2018/01/26	7	11.99	5	12.10	12.25	2	2,002	0.10%
2018/01/17	1	11.90	6	11.81	11.70	-5	1,062	-0.47%
2018/01/15	1	10.70	29	11.06	11.40	-28	879	-3.18%
2018/01/12	28	11.00	0	0.00	11.05	28	738	3.79%
2018/01/11	0	0.00	5	9.30	10.05	-5	522	-0.96%