海光 (2038)-元大-斗信券商分點個股進出

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

海光

(2038)

可現股當沖

股價
20.30
漲跌
▼0.40
漲幅
-1.93%
成交量
731張
產業
上市鋼鐵類股
389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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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	2	21.05	0	0.00	21.05	2	1,367	0.15%
2024/04/23	1	20.50	1	20.65	20.65	0	1,353	0.00%
2024/04/22	1	20.55	0	0.00	20.50	1	1,339	0.07%
2024/04/19	6	22.23	8	22.14	21.95	-2	1,264	-0.16%
2024/04/18	0	0.00	2	21.90	21.90	-2	1,089	-0.18%
2024/04/16	0.1	19.70	0	0.00	19.80	0.1	1,043	0.01%
2024/04/15	5	21.01	5	20.79	20.10	0	1,046	0.00%
2024/04/11	2	20.65	0	0.00	20.50	2	1,051	0.19%
2024/04/10	4	21.28	7	21.26	21.15	-3	1,115	-0.27%
2024/04/09	4	21.65	1	21.70	21.70	3	1,007	0.30%
2024/04/08	6	19.94	4	19.85	19.75	2	863	0.23%
2024/04/03	0	0.00	2	19.68	19.05	-2	831	-0.24%
2024/04/02	0	18.30	0	0.00	18.20	0	807	0.00%
2024/03/28	0	0.00	2	18.63	18.25	-2	1,257	-0.16%
2024/03/22	1	18.25	0.5	18.00	18.40	0.5	2,108	0.02%
2024/03/21	0	18.05	0	0.00	18.15	0	2,254	0.00%
2024/03/18	1	18.25	0	0.00	18.35	1	2,321	0.04%
2024/03/15	1	18.80	2	18.98	18.75	-1	2,316	-0.04%
2024/03/14	2	19.55	1	19.60	19.05	1	2,307	0.04%
2024/03/12	0	19.50	0	0.00	19.30	0	2,270	0.00%
2024/03/11	1	19.15	1	19.15	19.20	0	2,267	0.00%
2024/03/08	0	19.23	0	0.00	19.30	0	2,265	0.00%
2024/03/05	2	19.45	0	0.00	19.50	2	2,252	0.09%
2024/03/04	1	19.50	0	0.00	19.45	1	2,250	0.04%
2024/02/27	0	0.00	0.2	20.00	20.00	-0.2	2,235	-0.01%
2024/02/19	4	20.89	1	21.10	21.00	3	2,196	0.14%
2024/02/16	0	0.00	5	20.51	20.75	-5	2,183	-0.23%
2024/02/15	2	19.60	0	0.00	19.60	2	2,165	0.09%
2024/01/30	1	20.40	0	0.00	20.10	1	2,138	0.05%
2024/01/25	1	20.25	0	0.00	20.25	1	2,127	0.05%
2024/01/24	0	0.00	1	21.00	20.55	-1	2,123	-0.05%
2024/01/23	0	0.00	1	20.60	20.60	-1	2,114	-0.05%
2024/01/19	1	19.80	0	0.00	19.80	1	2,100	0.05%
2024/01/16	1	20.05	0	0.00	20.05	1	2,076	0.05%
2024/01/09	2	21.08	3	20.80	20.70	-1	2,026	-0.05%
2024/01/08	2	21.45	2.1	21.58	21.35	-0.1	2,000	0.00%
2024/01/05	7	22.00	1	21.85	21.75	6	1,985	0.30%
2024/01/04	3	21.90	12	22.21	22.50	-9	1,943	-0.46%
2024/01/03	2	21.10	0	0.00	21.10	2	1,846	0.11%
2024/01/02	1	21.55	0	0.00	21.60	1	1,826	0.05%
2023/12/29	1	22.05	0	0.00	21.95	1	1,797	0.06%
2023/12/28	1	22.10	0.2	22.00	22.00	0.8	1,769	0.05%
2023/12/27	1	22.85	2.1	23.30	22.80	-1.1	1,712	-0.06%
2023/12/25	6.2	23.36	5	23.05	23.05	1.2	1,558	0.08%
2023/12/22	5	21.62	0	0.00	21.90	5	1,254	0.40%
2023/12/21	10	22.49	12	22.32	22.50	-2	1,169	-0.17%
2023/12/20	1	22.45	6.4	21.73	21.90	-5.4	979	-0.55%
2023/12/19	17	21.01	22	20.79	21.70	-5	770	-0.65%
2023/12/18	7	21.13	9	21.01	21.65	-2	390	-0.51%
2023/12/15	0	0.00	0.6	19.70	19.70	-0.6	243	-0.26%
2023/12/06	2	18.38	0	0.00	18.35	2	178	1.12%
2023/11/21	0	0.00	1	18.05	18.05	-1	180	-0.55%
2023/11/20	0	0.00	0.1	17.95	18.00	-0.1	181	-0.06%
2023/11/07	0	0.00	0.1	17.25	17.25	-0.1	198	-0.03%
2023/10/31	1	16.90	0	0.00	16.80	1	216	0.46%
2023/10/18	0	0.00	1.1	17.20	17.15	-1.1	298	-0.35%
2023/09/22	1	18.20	0	0.00	18.05	1	371	0.27%
2023/09/19	0	0.00	1	18.55	18.45	-1	375	-0.27%
2023/09/15	1	18.25	1	18.30	18.40	0	382	0.00%
2023/09/05	1	18.15	0	0.00	18.15	1	404	0.25%
2023/08/28	1	17.80	0	0.00	17.75	1	427	0.23%
2023/08/02	0	0.00	9	20.61	20.25	-9	423	-2.13%
2023/07/31	0	0.00	9	19.80	19.75	-9	384	-2.34%
2023/07/28	0	0.00	1	20.00	20.00	-1	381	-0.26%
2023/07/25	1	19.10	0	0.00	19.00	1	356	0.28%
2023/07/18	2	18.80	0	0.00	18.85	2	367	0.54%
2023/07/14	9	19.05	0	0.00	19.10	9	371	2.42%
2023/07/07	2	19.80	6	20.00	19.65	-4	372	-1.07%
2023/07/06	2	20.55	0	0.00	20.25	2	367	0.54%
2023/07/05	8	20.50	3	20.73	20.70	5	364	1.37%
2023/06/27	1	20.45	0	0.00	20.45	1	363	0.28%
2023/06/26	1	20.60	0	0.00	20.55	1	367	0.27%
2023/06/19	1	20.50	0	0.00	20.40	1	371	0.27%
2023/06/16	1	20.25	0	0.00	20.40	1	373	0.27%
2023/06/07	0	0.00	4	20.33	20.20	-4	456	-0.88%
2023/06/05	5	21.00	5	20.50	20.50	0	465	0.00%
2023/05/24	5	20.30	0	0.00	20.45	5	556	0.90%
2023/05/23	5	20.35	0	0.00	20.40	5	566	0.88%
2023/05/22	2	19.95	0	0.00	20.10	2	570	0.35%
2023/05/19	1	19.85	0	0.00	19.85	1	574	0.17%
2023/05/05	2	20.50	0	0.00	20.25	2	662	0.30%
2023/05/03	0	0.00	2	20.10	20.15	-2	751	-0.27%
2023/04/28	1	20.35	0	0.00	20.40	1	884	0.11%
2023/04/26	1	20.10	0	0.00	20.20	1	932	0.11%
2023/04/20	1	21.30	1	21.25	21.10	0	1,015	0.00%
2023/04/18	0	0.00	2	21.70	21.75	-2	1,031	-0.19%
2023/04/10	0	0.00	1	22.00	21.95	-1	1,148	-0.09%
2023/03/29	1	21.85	0	0.00	21.65	1	1,659	0.06%
2023/03/15	0	0.00	1	22.90	22.85	-1	2,177	-0.05%
2023/03/06	0	0.00	3	23.25	23.30	-3	2,166	-0.14%
2023/03/02	0	0.00	7	22.61	22.75	-7	2,165	-0.32%
2023/02/24	1	22.85	0	0.00	22.80	1	2,141	0.05%
2023/02/16	0	0.00	0	22.85	22.95	0	2,212	0.00%
2023/02/13	0	24.00	0	0.00	22.55	0	2,198	0.00%
2023/02/10	0	0.00	0	22.85	22.60	0	2,191	0.00%
2023/02/02	0	0.00	2	23.70	23.75	-2	2,139	-0.09%
2023/02/01	1	24.06	3	23.97	23.90	-2	2,113	-0.09%
2023/01/31	0	23.75	0	23.75	24.00	0	2,059	0.00%
2023/01/30	0	0.00	3.1	23.21	23.35	-3.1	1,977	-0.16%
2023/01/17	0	22.70	0	22.70	22.75	0	1,931	0.00%
2023/01/16	2	22.18	3	22.33	22.40	-1	1,912	-0.05%
2023/01/13	2	22.18	2	22.20	22.05	0	1,886	0.00%
2023/01/12	1	23.20	1	22.25	22.25	0	1,884	0.00%
2023/01/10	1	22.05	0	0.00	21.80	1	1,818	0.05%
2023/01/09	0	22.28	0	0.00	22.05	0	1,818	0.00%
2023/01/03	5	22.10	5	22.05	22.05	0	1,795	0.00%
2022/12/30	7	22.63	7	22.16	22.00	0	1,783	0.00%
2022/12/28	6	22.58	6	22.23	22.10	0	1,723	0.00%
2022/12/27	7.1	22.41	6	22.35	22.35	1.1	1,685	0.07%
2022/12/26	5	22.80	5	22.65	22.65	0	1,668	0.00%
2022/12/23	15	23.45	17	23.10	23.05	-2	1,634	-0.12%
2022/12/22	13	23.25	15	23.75	23.80	-2	1,542	-0.13%
2022/12/15	8	21.67	2	21.60	21.60	6	1,070	0.56%
2022/12/13	4	21.00	6	20.90	21.30	-2	838	-0.24%
2022/12/01	0	0.00	4	20.15	20.25	-4	751	-0.53%
2022/11/14	0	0.00	4	19.55	19.75	-4	794	-0.50%
2022/10/24	0	0.00	1	18.05	17.75	-1	1,630	-0.06%
2022/10/13	1	18.40	0	0.00	17.50	1	1,622	0.06%
2022/10/11	2	19.03	1	19.60	19.00	1	1,629	0.06%
2022/10/05	0	0.00	1	19.85	19.90	-1	1,638	-0.06%
2022/10/04	0	0.00	1	19.80	19.60	-1	1,642	-0.06%
2022/09/30	1	18.30	0	0.00	18.95	1	1,648	0.06%
2022/09/29	1	19.15	0	0.00	19.00	1	1,654	0.06%
2022/09/28	0	0.00	1	19.20	18.75	-1	1,661	-0.06%
2022/09/26	2	19.90	0	0.00	19.55	2	1,684	0.12%
2022/09/23	2	21.08	0	0.00	20.70	2	1,690	0.12%
2022/09/21	1	20.90	0	0.00	20.75	1	1,698	0.06%
2022/09/20	0	0.00	4	21.30	21.30	-4	1,691	-0.24%
2022/09/19	4	22.05	0	0.00	21.75	4	1,686	0.24%
2022/09/13	0	0.00	1	22.10	22.05	-1	1,702	-0.06%
2022/09/12	2	21.80	2	22.20	22.25	0	1,722	0.00%
2022/09/07	1	21.40	1	21.40	21.00	0	1,718	0.00%
2022/09/01	3	21.68	1	21.65	21.65	2	1,708	0.12%
2022/08/30	1	22.40	1	22.45	22.45	0	1,692	0.00%
2022/08/26	0	0.00	1	23.00	23.00	-1	1,681	-0.06%
2022/08/24	0	0.00	1	24.30	24.20	-1	1,655	-0.06%
2022/08/23	0	0.00	1	23.90	23.90	-1	1,633	-0.06%
2022/08/22	0	0.00	1	24.40	24.40	-1	1,614	-0.06%
2022/08/19	1	24.25	1	24.35	24.40	0	1,601	0.00%
2022/08/18	18	24.29	21	24.42	24.25	-3	1,576	-0.19%
2022/08/17	1	23.55	1	24.50	23.45	0	1,454	0.00%
2022/08/16	5	23.25	6	23.13	23.05	-1	1,391	-0.07%
2022/08/15	13	23.45	11	23.55	23.50	2	1,378	0.15%
2022/08/12	11	23.35	12	23.55	23.35	-1	1,263	-0.08%
2022/08/11	2	21.70	1	21.70	21.70	1	1,106	0.09%
2022/08/04	2	20.20	0	0.00	20.50	2	1,107	0.18%
2022/08/03	1	21.55	0	0.00	21.15	1	1,094	0.09%
2022/08/02	16	22.68	11	22.62	21.65	5	1,074	0.47%
2022/07/19	0	0.00	3	21.15	21.45	-3	921	-0.33%
2022/07/18	2	20.93	0	0.00	20.95	2	928	0.22%
2022/07/12	0	19.00	0	0.00	18.95	0	962	0.00%
2022/07/08	1	20.45	0	0.00	20.20	1	1,078	0.09%
2022/07/06	0.1	19.00	0	0.00	19.05	0.1	1,289	0.00%
2022/07/05	1	20.20	1.7	20.08	19.95	-0.7	1,311	-0.05%
2022/07/04	1	19.90	1	19.55	19.55	0	1,322	0.00%
2022/07/01	1	20.00	0	0.00	18.80	1	1,340	0.07%
2022/06/22	0	21.00	0	0.00	20.85	0	1,401	0.00%
2022/06/20	0.1	22.35	0	0.00	20.55	0.1	1,487	0.00%
2022/06/17	2	22.70	0	0.00	22.50	2	1,860	0.11%
2022/06/16	0.1	23.64	0	0.00	22.95	0.1	2,118	0.00%
2022/06/15	1	24.55	0	0.00	24.20	1	2,116	0.05%
2022/06/14	1	23.60	0	0.00	23.60	1	2,104	0.05%
2022/06/13	2	24.33	0	0.00	24.05	2	2,119	0.10%
2022/06/10	0	25.35	1	25.35	25.25	-1	2,133	-0.05%
2022/06/09	0	0.00	1	26.00	25.90	-1	2,147	-0.05%
2022/05/31	0	0.00	7	26.20	26.25	-7	2,528	-0.28%
2022/05/25	1	26.00	0	0.00	26.15	1	2,980	0.03%
2022/05/24	1.4	26.77	0	0.00	26.00	1.4	3,027	0.05%
2022/05/20	0	0.00	1	26.25	26.20	-1	3,563	-0.03%
2022/05/11	2	26.30	0	0.00	26.05	2	3,694	0.05%
2022/05/10	0	0.00	2.1	26.63	26.65	-2.1	3,712	-0.06%
2022/05/06	4	28.09	1	28.65	28.50	3	3,744	0.08%
2022/05/03	1	28.00	0	0.00	28.45	1	3,799	0.03%
2022/04/29	1	28.70	0	0.00	28.55	1	3,805	0.03%
2022/04/27	4	28.50	0	0.00	28.50	4	3,821	0.10%
2022/04/26	0.1	30.29	0	30.35	29.85	0.1	3,789	0.00%
2022/04/25	4	30.94	1	30.35	30.25	3	3,792	0.08%
2022/04/20	0.1	33.45	0	0.00	33.60	0.1	3,868	0.00%
2022/04/15	2	35.03	0	0.00	35.00	2	3,920	0.05%
2022/04/14	0	35.65	0	0.00	35.10	0	3,892	0.00%
2022/04/13	0	35.31	13.3	35.19	35.40	-13.3	3,828	-0.35%
2022/04/12	23	35.47	13	35.51	35.00	10	3,766	0.27%
2022/04/11	0	0.00	3	34.90	34.35	-3	3,640	-0.08%
2022/03/31	2	34.45	2	34.05	34.05	0	3,603	0.00%
2022/03/30	1	33.80	3	34.35	34.55	-2	3,608	-0.06%
2022/03/28	1	34.05	0	0.00	34.40	1	3,621	0.03%
2022/03/25	0	0.00	3	34.65	34.35	-3	3,649	-0.08%
2022/03/24	5	35.11	15.1	35.43	34.70	-10.1	3,718	-0.27%
2022/03/23	17	35.07	11	35.00	34.95	6	3,811	0.16%
2022/03/22	50.3	35.03	36.5	35.18	35.25	13.8	3,779	0.36%
2022/03/21	16	34.08	12	34.93	35.25	4	3,407	0.12%
2022/03/14	0	0.00	5	33.40	33.45	-5	3,685	-0.14%
2022/03/11	3	33.30	0	0.00	33.10	3	3,802	0.08%
2022/03/10	5	33.05	0	0.00	33.15	5	3,821	0.13%
2022/03/09	0	0.00	1	32.35	32.80	-1	3,846	-0.03%
2022/03/08	3	35.05	1	34.20	32.10	2	3,874	0.05%
2022/03/07	4	34.23	0	0.00	34.05	4	3,786	0.11%
2022/03/04	1	33.80	0	0.00	33.90	1	3,714	0.03%
2022/03/03	0	0.00	1	33.95	34.05	-1	3,701	-0.03%
2022/03/02	1	34.50	6	34.50	34.10	-5	3,752	-0.13%
2022/03/01	11	35.79	10	35.32	34.40	1	4,178	0.02%
2022/02/25	0	0.00	1	33.40	32.65	-1	4,206	-0.02%
2022/02/24	2	32.11	5	31.85	32.15	-3	4,316	-0.07%
2022/02/23	0	0.00	1	34.05	33.50	-1	4,313	-0.02%
2022/02/22	45	34.24	37	34.66	32.90	8	4,253	0.19%
2022/02/21	4	32.60	3	33.37	34.10	1	3,837	0.03%
2022/02/11	1	32.15	7	32.66	32.05	-6	4,806	-0.12%
2022/02/10	1	32.15	0	0.00	32.25	1	4,877	0.02%
2022/02/09	5	32.45	0	0.00	32.40	5	5,090	0.10%
2022/02/08	2	32.20	2	31.75	32.20	0	5,105	0.00%
2022/01/25	0	29.60	1	30.20	29.60	-1	5,380	-0.02%
2022/01/24	0	0.00	3	30.02	30.25	-3	5,389	-0.06%
2022/01/20	1	31.40	0	0.00	31.25	1	5,423	0.02%
2022/01/18	0	30.90	0	0.00	31.00	0	5,448	0.00%
2022/01/17	0	0.00	1	30.50	31.20	-1	5,466	-0.02%
2022/01/14	1.1	30.76	1	30.30	30.50	0.1	5,570	0.00%
2022/01/13	0	0.00	0.1	31.85	31.75	-0.1	5,606	0.00%
2022/01/12	1	30.95	1	30.90	30.90	0	5,552	0.00%
2022/01/11	1	32.10	0	0.00	31.35	1	5,569	0.02%
2022/01/10	2.1	32.22	0	0.00	32.10	2.1	5,611	0.04%
2022/01/07	1	33.50	0	0.00	33.25	1	5,638	0.02%
2022/01/06	1	34.20	2	34.15	34.15	-1	5,668	-0.02%
2022/01/05	5	34.86	0	0.00	34.35	5	5,701	0.09%
2022/01/04	1.1	34.20	0	0.00	34.80	1.1	5,734	0.02%
2022/01/03	0	34.65	0	0.00	34.65	0	5,749	0.00%
2021/12/30	0	35.50	0	0.00	35.20	0	5,784	0.00%
2021/12/27	0	0.00	1	35.40	35.65	-1	6,010	-0.02%
2021/12/24	1	35.80	1	35.85	35.75	0	6,103	0.00%
2021/12/23	0	0.00	1	36.20	36.00	-1	6,208	-0.02%
2021/12/22	1	36.30	1	36.75	36.20	0	6,231	0.00%
2021/12/21	1	36.60	1	36.20	36.60	0	6,255	0.00%
2021/12/20	3	37.18	3	36.85	36.60	0	6,235	0.00%
2021/12/17	10	36.90	11	36.80	35.90	-1	6,185	-0.02%
2021/12/16	0	0.00	1	35.90	35.85	-1	6,069	-0.02%
2021/12/15	2	35.65	0	0.00	36.10	2	6,090	0.03%
2021/12/14	3	35.70	3	36.72	35.60	0	6,096	0.00%
2021/12/13	0	0.00	7.2	37.03	36.80	-7.2	6,082	-0.12%
2021/12/10	2	36.05	3	36.17	36.05	-1	6,010	-0.02%
2021/12/09	3	36.10	1	35.90	35.50	2	6,008	0.03%
2021/12/08	7	36.90	9	37.77	36.00	-2	6,040	-0.03%
2021/12/07	8	36.26	4	36.09	35.80	4	5,813	0.07%
2021/12/06	10	35.43	9	35.38	35.05	1	5,734	0.02%
2021/12/03	3	35.02	1	35.40	34.55	2	5,714	0.03%
2021/12/02	3	34.10	3	34.85	34.60	0	5,709	0.00%
2021/12/01	5	33.99	5	34.25	34.40	0	5,713	0.00%
2021/11/26	2	34.96	4	35.33	34.65	-2	5,804	-0.03%
2021/11/25	13	36.83	9	37.03	35.55	4	5,790	0.07%
2021/11/24	7	36.00	8	36.00	36.95	-1	5,270	-0.02%
2021/11/23	1	34.20	1.2	34.37	33.60	-0.1	5,164	0.00%
2021/11/19	7.2	33.64	9	33.12	33.05	-1.8	5,251	-0.03%
2021/11/18	4	33.80	4	34.25	33.80	0	5,286	0.00%
2021/11/17	4	33.84	7	34.44	33.85	-3	5,327	-0.06%
2021/11/16	8	34.82	4	34.88	34.15	4	5,298	0.08%
2021/11/15	6	36.01	1	36.65	35.60	5	5,265	0.10%
2021/11/12	21	38.44	23	37.65	37.85	-2	5,253	-0.04%
2021/11/11	9	35.48	12	36.21	37.10	-3	4,774	-0.06%
2021/11/09	7	34.20	8	34.32	34.35	-1	5,058	-0.02%
2021/11/08	4	35.19	1	34.30	34.30	3	5,170	0.06%
2021/11/04	2	35.15	1	33.65	33.50	1	5,014	0.02%
2021/11/03	4	34.36	3	33.90	33.90	1	5,029	0.02%
2021/11/02	2	33.53	0	33.00	33.00	2	4,996	0.04%
2021/11/01	0	0.00	2	32.85	33.10	-2	4,903	-0.04%
2021/10/29	1	32.65	2	33.53	32.70	-1	4,902	-0.02%
2021/10/27	4	32.93	3	33.08	33.15	1	4,972	0.02%
2021/10/26	0	0.00	4	33.38	33.40	-4	5,053	-0.08%
2021/10/22	3	33.23	1	32.10	32.15	2	5,200	0.04%
2021/10/21	6	35.19	5	35.05	35.10	1	5,198	0.02%
2021/10/20	2.1	33.65	2	34.38	33.85	0.1	5,192	0.00%
2021/10/19	2	33.90	2	33.98	33.90	0	5,292	0.00%
2021/10/18	0	0.00	1	33.65	33.15	-1	5,375	-0.02%
2021/10/15	4	33.60	3	33.15	33.35	1	5,428	0.02%
2021/10/14	1	33.55	1	33.20	33.90	0	5,505	0.00%
2021/10/13	2	33.15	2	33.80	32.55	0	5,625	0.00%
2021/10/12	2	34.00	2	34.55	33.00	0	5,716	0.00%
2021/10/08	1	34.11	1	33.65	33.70	0	5,933	0.00%
2021/10/07	21	34.39	13	34.03	34.50	8	6,188	0.13%
2021/10/06	4	33.24	1	33.30	33.00	3	6,383	0.05%
2021/10/05	5	33.00	6	31.58	33.25	-1	6,559	-0.02%
2021/10/04	9	33.78	13	32.99	31.05	-4	6,776	-0.06%
2021/10/01	6	35.23	3	34.10	34.40	3	7,242	0.04%
2021/09/30	0	0.00	5	37.16	37.60	-5	7,380	-0.07%
2021/09/29	0	0.00	8	36.06	35.90	-8	7,439	-0.11%
2021/09/28	5	36.18	5	36.80	35.95	0	7,769	0.00%
2021/09/27	2	37.20	4	37.81	36.90	-2	8,143	-0.02%
2021/09/24	1	36.65	6	36.65	36.90	-5	8,765	-0.06%
2021/09/22	2	36.00	5	35.93	35.20	-3	11,011	-0.03%
2021/09/15	0	0.00	2	36.93	38.40	-2	13,660	-0.01%
2021/09/14	20	38.12	15	39.02	37.70	5	14,848	0.03%
2021/09/13	2	39.10	6	39.18	39.65	-4	15,362	-0.03%
2021/09/09	1	38.30	0	0.00	38.35	1	15,633	0.01%
2021/09/07	2	37.60	1	38.50	37.55	1	15,856	0.01%
2021/09/06	3	38.67	1	38.60	37.50	2	15,975	0.01%
2021/09/03	2.1	39.67	0	0.00	38.75	2.1	15,999	0.01%
2021/09/02	1.1	39.51	0	0.00	39.30	1.1	16,042	0.01%
2021/09/01	2	40.83	0	0.00	40.55	2	16,100	0.01%
2021/08/31	3	40.62	3	41.08	41.50	0	16,142	0.00%
2021/08/27	21	41.68	21	41.17	40.65	0	17,911	0.00%
2021/08/26	17	44.39	11	44.95	42.85	6	19,300	0.03%
2021/08/20	4	41.21	8	40.76	40.35	-4	24,418	-0.02%
2021/08/19	4	41.69	5	41.50	40.90	-1	25,342	0.00%
2021/08/18	16	39.86	19.5	39.98	41.50	-3.5	25,537	-0.01%
2021/08/17	9	42.44	7	42.15	40.50	2	25,769	0.01%
2021/08/16	1.1	43.77	5	43.66	42.90	-3.9	26,316	-0.01%
2021/08/13	15	44.16	2	44.53	43.20	13	26,767	0.05%
2021/08/12	37	43.97	37	42.62	45.50	0	27,292	0.00%
2021/08/11	6	43.05	10	42.36	41.40	-4	27,256	-0.01%
2021/08/10	4	42.84	5	43.62	42.65	-1	27,295	0.00%
2021/08/09	3	43.87	10	43.83	43.35	-7	27,474	-0.03%
2021/08/06	11	43.37	11	44.00	42.70	0	27,680	0.00%
2021/08/05	5	44.00	5	45.17	43.25	0	27,915	0.00%
2021/08/04	4	45.90	4	46.35	45.25	0	28,311	0.00%
2021/08/03	16	46.14	3	45.90	45.90	13	29,607	0.04%
2021/08/02	51	46.95	43	46.44	46.85	8	30,498	0.03%
2021/07/30	4	45.33	1	46.45	45.15	3	30,962	0.01%
2021/07/29	6	45.98	20	45.07	47.20	-14	31,770	-0.04%
2021/07/28	27	45.14	30	45.93	44.50	-3	32,297	-0.01%
2021/07/27	17	46.81	21	47.57	45.70	-4	32,709	-0.01%
2021/07/26	13.2	47.95	6	48.58	47.40	7.2	33,771	0.02%
2021/07/23	17	48.89	23	49.06	49.55	-6	34,703	-0.02%
2021/07/22	6	47.76	14.1	47.71	47.80	-8.1	34,866	-0.02%
2021/07/21	13	48.72	7	50.36	47.20	6	35,280	0.02%
2021/07/20	13	50.83	12	51.08	49.60	1	35,682	0.00%
2021/07/19	12	52.72	17	52.94	52.30	-5	36,027	-0.01%
2021/07/16	23.1	52.23	10	52.37	51.30	13.1	37,205	0.04%
2021/07/15	13	53.36	21	52.98	53.80	-8	37,788	-0.02%
2021/07/14	24	52.51	45.2	50.20	52.20	-21.2	38,541	-0.05%
2021/07/13	15.2	54.22	17.5	54.65	52.20	-2.3	38,672	-0.01%
2021/07/12	7	57.87	15	58.83	57.30	-8	38,792	-0.02%
2021/07/09	20	59.97	3	59.63	57.50	17	39,076	0.04%
2021/07/08	26	61.28	30	59.86	59.30	-4	39,620	-0.01%
2021/07/07	13.1	56.37	9	57.94	57.00	4.1	39,328	0.01%
2021/07/06	9.2	59.90	6	59.48	59.00	3.2	39,558	0.01%
2021/07/05	15	61.23	22	61.43	60.50	-7	40,040	-0.02%
2021/07/02	25	59.50	52	57.97	59.50	-27	40,013	-0.07%
2021/07/01	83.3	60.77	190	59.99	58.00	-106.7	39,807	-0.27%	大賣/鉅額交易
2021/06/30	97	64.52	85.3	64.44	61.90	11.7	39,546	0.03%
2021/06/29	253.5	65.76	180	65.31	63.00	73.5	39,231	0.19%	大買/大賣/
2021/06/28	75	62.76	99.2	62.68	63.80	-24.2	37,925	-0.06%
2021/06/25	65.1	59.71	78	59.89	59.00	-12.9	36,719	-0.04%
2021/06/24	4	56.15	11	56.88	57.50	-7	35,576	-0.02%
2021/06/23	124.2	58.14	105	57.31	52.30	19.2	35,673	0.05%	大買/大賣/
2021/06/22	50	56.82	17	57.31	58.10	33	34,795	0.09%
2021/06/21	34	50.18	19.2	49.18	52.90	14.8	34,215	0.04%
2021/06/18	31	48.31	2.6	48.18	48.15	28.4	33,965	0.08%
2021/06/17	14	47.36	3	47.70	47.20	11	33,860	0.03%
2021/06/16	20	47.93	2	48.00	46.50	18	33,763	0.05%
2021/06/15	6	46.50	10	46.04	47.10	-4	33,614	-0.01%
2021/06/11	2	42.50	13	42.77	42.85	-11	33,487	-0.03%
2021/06/10	3	40.30	2	39.58	42.35	1	33,451	0.00%
2021/06/09	9	41.96	4	41.51	41.05	5	33,382	0.01%
2021/06/08	14	42.91	10	41.67	43.15	4	33,306	0.01%
2021/06/07	10.9	42.71	16	42.00	42.00	-5.2	33,223	-0.02%
2021/06/04	145.1	49.03	136	48.54	46.65	9.1	33,028	0.03%	大買/大賣/
2021/06/03	81	47.55	154.1	47.14	46.60	-73.1	31,682	-0.23%	大賣/
2021/06/02	168	44.71	73.6	44.86	45.70	94.4	30,248	0.31%	大買/
2021/06/01	115	40.00	147	40.37	41.55	-32	29,035	-0.11%	大買/大賣/
2021/05/31	62.4	39.39	42	39.97	37.80	20.4	28,038	0.07%
2021/05/28	47	36.26	46	36.90	37.15	1	26,859	0.00%
2021/05/27	13	32.83	28	33.31	33.80	-15	26,111	-0.06%
2021/05/26	13	30.95	27	30.83	30.75	-14	25,245	-0.06%
2021/05/25	5	30.48	4.6	30.71	30.30	0.5	25,106	0.00%
2021/05/24	30	31.30	14	31.39	31.55	16	25,231	0.06%
2021/05/21	10.6	29.56	40	30.26	31.05	-29.5	24,744	-0.12%
2021/05/20	64	29.39	34	30.09	28.25	30	24,298	0.12%
2021/05/18	0	0.00	1.2	26.05	26.05	-1.2	23,511	-0.01%
2021/05/17	0.2	24.00	2	24.43	23.70	-1.9	23,478	-0.01%
2021/05/14	1.2	26.36	13.2	27.29	26.30	-12	23,272	-0.05%
2021/05/13	0.1	29.20	11	29.34	29.20	-10.9	22,980	-0.05%
2021/05/12	13.1	34.68	10	34.44	32.40	3.1	22,691	0.01%
2021/05/11	74.5	39.56	145	38.87	36.00	-70.5	22,286	-0.32%	大賣/
2021/05/10	20	37.46	30.2	37.86	38.75	-10.2	21,051	-0.05%
2021/05/07	59	34.83	17.2	34.70	35.25	41.9	20,176	0.21%
2021/05/06	104	35.54	29	34.90	34.35	75	19,674	0.38%	大買/
2021/05/05	7	31.68	9	32.32	32.90	-2	18,814	-0.01%
2021/05/04	23	31.25	74	33.42	30.05	-51	18,264	-0.28%
2021/05/03	29	36.67	16	35.55	33.20	13	17,858	0.07%
2021/04/29	12.3	34.87	23	34.88	35.85	-10.7	16,779	-0.06%
2021/04/28	3	32.30	7	33.93	32.60	-4	15,840	-0.03%
2021/04/27	41	34.53	12	34.65	33.95	29	15,657	0.19%
2021/04/26	56	33.00	4.1	34.41	34.55	51.9	15,195	0.34%
2021/04/23	84	31.43	126	31.35	31.45	-42	14,808	-0.28%	大賣/
2021/04/22	132	35.43	102	35.31	31.95	30	14,502	0.21%	大買/大賣/
2021/04/21	60	33.52	86	33.73	33.25	-26	13,347	-0.19%
2021/04/20	77	32.31	38.1	32.55	33.90	38.9	12,683	0.31%
2021/04/19	7	32.18	8	32.69	33.05	-1	11,748	-0.01%
2021/04/16	5	28.80	15.1	29.73	30.05	-10.1	11,387	-0.09%
2021/04/15	39	26.19	31.1	26.47	27.35	8	11,071	0.07%
2021/04/14	103	24.82	129.5	24.32	24.90	-26.5	10,615	-0.25%	大買/大賣/
2021/04/13	29.7	23.62	9	23.20	22.65	20.7	9,831	0.21%
2021/04/12	11	22.59	26	22.55	23.30	-15	9,663	-0.16%
2021/04/09	84	22.31	68	21.66	21.25	16	9,344	0.17%
2021/04/08	14	21.51	5	21.71	22.20	9	8,757	0.10%
2021/04/07	5	20.12	4	20.21	20.20	1	8,589	0.01%
2021/04/06	9	20.40	9	20.14	20.35	0	9,306	0.00%
2021/04/01	5	19.60	22	19.83	19.30	-17	9,653	-0.18%
2021/03/31	5	18.77	5	18.82	18.75	0	10,277	0.00%
2021/03/30	0	0.00	3	18.00	18.20	-3	10,843	-0.03%
2021/03/26	7	18.27	0	0.00	18.00	7	12,448	0.06%
2021/03/25	11	18.95	4	18.90	18.95	7	12,235	0.06%
2021/03/23	3	17.67	0	0.00	17.40	3	12,328	0.02%
2021/03/22	0	0.00	14	17.90	17.80	-14	12,684	-0.11%
2021/03/17	2	17.90	0	0.00	17.90	2	14,537	0.01%
2021/03/15	0	0.00	1	18.50	18.55	-1	14,683	-0.01%
2021/03/11	1	18.65	0	0.00	18.40	1	14,721	0.01%
2021/03/10	1	18.30	0	0.00	18.50	1	14,745	0.01%
2021/03/09	1	19.25	3	19.38	18.60	-2	14,791	-0.01%
2021/03/05	13	19.59	17	19.36	18.70	-4	15,123	-0.03%
2021/03/04	5	19.54	3	19.80	19.80	2	14,791	0.01%
2021/03/02	0	0.00	51	18.40	17.55	-51	14,736	-0.35%
2021/02/26	2	18.55	0	0.00	18.50	2	14,746	0.01%
2021/02/25	2	19.20	2	19.33	18.85	0	14,728	0.00%
2021/02/24	109	20.07	42	18.64	18.85	67	14,677	0.46%	大買/
2021/02/23	1	19.00	3	19.63	19.90	-2	14,474	-0.01%
2021/02/22	2	17.75	6	17.09	18.10	-4	14,484	-0.03%
2021/02/19	5	17.07	0	0.00	16.90	5	14,406	0.03%
2021/02/18	7	17.07	5	17.24	17.55	2	14,308	0.01%
2021/02/17	4	16.35	0	0.00	16.40	4	14,147	0.03%
2021/02/05	3	14.92	0	0.00	14.95	3	14,064	0.02%
2021/02/04	1	15.10	0	0.00	15.05	1	14,051	0.01%
2021/02/02	1	15.45	2	15.45	15.65	-1	14,019	-0.01%
2021/02/01	6	15.38	4	15.59	15.50	2	13,963	0.01%
2021/01/26	3	16.65	1	16.55	16.55	2	13,723	0.01%
2021/01/25	2	17.85	2	18.00	17.45	0	13,650	0.00%
2021/01/22	4	17.81	4	17.89	17.80	0	13,529	0.00%
2021/01/21	0	0.00	5	17.27	16.70	-5	13,428	-0.04%
2021/01/20	0	0.00	3	16.93	16.80	-3	13,384	-0.02%
2021/01/19	2	18.00	1	18.10	17.65	1	13,290	0.01%
2021/01/15	0	0.00	3	18.63	18.50	-3	13,072	-0.02%
2021/01/14	29	21.40	33	20.59	20.20	-4	12,902	-0.03%
2021/01/13	0	21.20	5	20.12	20.90	-5	12,712	-0.04%
2021/01/12	2	19.98	3	20.43	20.15	-1	12,667	-0.01%
2021/01/11	3	21.45	0	0.00	21.90	3	12,580	0.02%
2021/01/08	1	20.60	0	0.00	20.60	1	12,527	0.01%
2021/01/06	2	22.18	3	22.10	22.20	-1	12,437	-0.01%
2021/01/05	6	23.79	6	23.52	23.30	0	12,388	0.00%
2021/01/04	6	22.38	0	0.00	23.45	6	12,303	0.05%
2020/12/31	0	0.00	3	21.65	21.40	-3	12,159	-0.02%
2020/12/30	1	21.40	3	22.22	21.55	-2	12,086	-0.02%
2020/12/29	54	24.14	79	23.89	23.00	-25	11,917	-0.21%
2020/12/28	20	23.47	14	23.43	22.25	6	10,983	0.05%
2020/12/25	38	23.12	22	22.99	23.35	16	10,255	0.16%
2020/12/24	40	20.57	51.2	20.96	22.00	-11.2	9,080	-0.12%
2020/12/23	15	18.39	7	19.20	20.00	8	8,366	0.10%
2020/12/22	34	18.99	33	19.40	18.20	1	7,760	0.01%
2020/12/21	0	0.00	1.1	18.05	18.05	-1.1	6,769	-0.02%
2020/12/18	5	16.27	4	16.20	16.45	1	6,609	0.02%
2020/12/17	1	15.45	0	0.00	15.80	1	6,502	0.02%
2020/12/16	7	16.09	8.1	15.96	16.10	-1.1	6,342	-0.02%
2020/12/15	45	16.81	28	16.37	16.00	17	5,992	0.28%
2020/12/14	2	15.43	8.1	15.18	15.95	-6.1	5,129	-0.12%
2020/12/11	20.1	15.01	49	14.92	14.50	-28.9	4,714	-0.61%
2020/12/10	6	13.57	6.6	13.96	14.20	-0.6	4,190	-0.01%
2020/12/09	1	13.50	0	0.00	12.95	1	4,074	0.02%
2020/12/04	0	0.00	2	13.38	13.40	-2	4,042	-0.05%
2020/12/03	1	13.60	3	13.80	13.45	-2	4,044	-0.05%
2020/12/02	0	0.00	1	13.40	13.40	-1	4,033	-0.02%
2020/12/01	29	14.98	24	14.98	14.10	5	3,945	0.13%
2020/11/30	44	14.06	23	14.26	14.55	21	3,520	0.60%
2020/11/27	17	12.92	4	12.96	13.25	13	3,154	0.41%
2020/11/26	0.1	12.00	0	0.00	12.05	0.1	2,891	0.00%
2020/11/25	0	0.00	2	11.80	11.55	-2	2,747	-0.07%
2020/11/24	0	0.00	1	11.50	11.45	-1	2,682	-0.04%
2020/11/23	1	10.70	0	0.00	11.40	1	2,631	0.04%
2020/11/20	7	11.59	5	11.43	10.85	2	2,573	0.08%
2020/11/19	0	0.00	2	10.85	11.25	-2	2,282	-0.09%
2020/11/18	1	9.86	14	10.35	10.25	-13	2,122	-0.61%
2020/11/17	0	0.00	1	9.82	9.85	-1	2,080	-0.05%
2020/11/16	3	9.89	0	0.00	9.83	3	2,095	0.14%
2020/11/11	10	9.90	0	0.00	9.89	10	2,208	0.45%
2020/11/10	0	0.00	1	9.89	9.75	-1	2,229	-0.04%
2020/11/05	0	0.00	1	10.00	9.96	-1	2,217	-0.05%
2020/11/02	0	0.00	139	9.55	9.57	-139	2,196	-6.33%	大賣/鉅額交易
2020/10/29	3	9.73	0	0.00	9.77	3	2,183	0.14%
2020/10/28	7	9.99	0	0.00	9.89	7	2,176	0.32%
2020/10/23	2	9.52	2	9.50	9.50	0	2,132	0.00%
2020/10/22	0	0.00	55	9.46	9.44	-55	2,130	-2.58%
2020/10/20	0	0.00	3	9.55	9.53	-3	2,117	-0.14%
2020/10/14	3	9.93	2	9.97	10.05	1	2,080	0.05%
2020/10/13	2	9.85	0	0.00	9.77	2	2,068	0.10%
2020/10/12	10	10.55	10	10.28	10.20	0	2,038	0.00%
2020/10/07	1	10.00	0	0.00	10.00	1	1,992	0.05%
2020/09/29	0	0.00	1	9.84	9.60	-1	1,973	-0.05%
2020/09/24	0	0.00	0.5	10.00	10.05	-0.5	1,884	-0.03%
2020/09/23	1	10.65	0	0.00	10.65	1	1,838	0.05%
2020/09/22	185	10.72	0	0.00	10.75	185	1,809	10.23%	大買/鉅額交易
2020/09/21	1	10.70	0	0.00	10.55	1	1,650	0.06%
2020/09/16	2	10.50	0	0.00	10.50	2	1,537	0.13%
2020/09/15	0	0.00	1	10.50	10.65	-1	1,445	-0.07%
2020/09/10	1	10.40	0	0.00	10.30	1	1,274	0.08%
2020/09/08	5	10.61	3	10.15	10.15	2	1,189	0.17%
2020/09/07	1	10.90	0	0.00	10.75	1	1,138	0.09%
2020/09/04	0	0.00	2	10.28	10.25	-2	1,054	-0.19%
2020/09/03	3	10.00	1	9.93	9.95	2	1,001	0.20%
2020/09/02	0	0.00	1	9.50	9.50	-1	911	-0.11%
2020/09/01	0	0.00	5	9.05	9.34	-5	841	-0.59%
2020/08/27	0	0.00	6	8.60	8.54	-6	752	-0.80%
2020/08/21	0	0.00	7	8.20	8.20	-7	685	-1.02%
2020/08/20	7	7.97	0	0.00	7.98	7	682	1.02%
2020/08/18	5	8.70	11	8.75	8.45	-6	676	-0.89%
2020/08/17	3	8.54	5	8.53	8.54	-2	642	-0.31%
2020/08/14	8	7.79	4	7.95	7.77	4	591	0.68%
2020/08/11	0	7.52	0	0.00	7.40	0	676	0.00%
2020/07/28	0	0.00	1	7.02	7.08	-1	694	-0.14%
2020/07/27	1	6.91	0	0.00	6.92	1	696	0.14%
2020/07/06	10	7.63	7	7.54	7.65	3	640	0.47%
2020/06/15	0.1	7.35	0	0.00	7.30	0.1	614	0.01%
2020/06/09	0	0.00	6	7.21	7.41	-6	535	-1.12%
2020/05/07	0.2	5.94	0	0.00	5.84	0.2	174	0.09%
2020/04/24	0	0.00	2	5.47	5.44	-2	172	-1.16%
2020/04/22	0	0.00	10	5.21	5.27	-10	173	-5.76%
2020/03/24	1	4.81	0	0.00	4.93	1	177	0.56%
2020/01/31	1	6.90	0	0.00	7.00	1	169	0.59%
2020/01/02	0.3	7.25	0	0.00	7.20	0.3	191	0.16%
2019/12/16	0	0.00	6	7.10	7.15	-6	166	-3.61%
2019/12/12	4	7.20	0	0.00	7.23	4	165	2.41%
2019/12/11	2	7.18	0	0.00	7.18	2	162	1.23%
2019/11/07	1	7.34	0	0.00	7.37	1	203	0.49%
2019/11/05	1	7.30	0	0.00	7.34	1	197	0.51%
2019/11/01	2	7.35	0	0.00	7.35	2	202	0.99%
2019/10/22	0	0.00	2	7.59	7.58	-2	194	-1.03%
2019/10/21	2	7.57	0	0.00	7.55	2	189	1.06%
2019/08/02	0	0.00	2	7.20	7.23	-2	149	-1.34%
2019/06/20	0	0.00	5	7.34	7.35	-5	138	-3.62%
2019/06/13	0	0.00	1	7.51	7.48	-1	139	-0.72%
2019/05/17	1	7.45	0	0.00	7.45	1	148	0.67%
2019/04/03	0	0.00	3	7.90	7.88	-3	150	-1.99%
2019/03/27	0	0.00	2	8.06	8.07	-2	141	-1.41%
2019/02/19	0	0.00	1	8.13	8.15	-1	174	-0.57%
2019/02/15	0	0.00	2	8.20	8.14	-2	190	-1.05%
2019/01/24	3	8.15	0	0.00	8.15	3	201	1.49%
2018/11/15	1	8.72	0	0.00	8.51	1	530	0.19%
2018/11/07	2	8.70	0	0.00	8.79	2	567	0.35%
2018/09/28	1	10.75	0	0.00	10.55	1	655	0.15%
2018/09/27	4	10.75	5	10.83	10.70	-1	665	-0.15%
2018/09/26	10	10.88	5	11.05	10.75	5	667	0.75%
2018/09/25	0	0.00	1	10.10	10.30	-1	611	-0.16%
2018/09/21	0	0.00	7	10.10	10.00	-7	605	-1.16%
2018/09/14	0	0.00	4	9.97	9.95	-4	628	-0.64%
2018/09/07	1	10.10	0	0.00	10.10	1	640	0.16%
2018/08/29	5	10.90	0	0.00	10.80	5	869	0.58%
2018/08/23	3	10.40	0	0.00	10.45	3	866	0.35%
2018/08/22	0	0.00	3	10.25	10.30	-3	870	-0.34%
2018/08/09	0	0.00	3	11.15	10.85	-3	968	-0.31%
2018/07/31	1	10.75	0	0.00	10.80	1	1,190	0.08%
2018/07/27	1	11.00	0	0.00	10.90	1	1,305	0.08%
2018/07/26	0	0.00	3	11.20	11.00	-3	1,366	-0.22%
2018/07/25	4	10.64	0	0.00	10.70	4	1,433	0.28%
2018/07/13	3	10.40	0	0.00	10.55	3	2,589	0.12%
2018/07/03	2	10.95	0	0.00	10.95	2	3,130	0.06%
2018/07/02	2	11.30	0	0.00	11.30	2	3,185	0.06%
2018/06/21	0	0.00	3	11.90	11.80	-3	3,753	-0.08%
2018/06/20	0	0.00	107	11.89	11.85	-107	3,777	-2.83%	大賣/鉅額交易
2018/06/19	0	0.00	41	12.08	12.05	-41	3,825	-1.07%
2018/06/15	51	12.29	0	0.00	12.15	51	3,859	1.32%
2018/06/14	63	12.68	0	0.00	12.35	63	3,927	1.60%
2018/06/13	37	12.59	0	0.00	12.35	37	3,943	0.94%
2018/06/11	83	12.86	92	12.92	12.80	-9	3,961	-0.23%
2018/06/08	10	12.48	1	12.50	12.45	9	3,906	0.23%
2018/05/28	0	0.00	1	11.85	11.80	-1	5,784	-0.02%
2018/05/25	1	12.10	0	0.00	11.90	1	5,939	0.02%
2018/05/16	0	0.00	9	11.77	11.75	-9	6,946	-0.13%
2018/05/15	2	12.35	20	12.17	12.05	-18	6,995	-0.26%
2018/05/14	2	12.15	0	0.00	12.15	2	7,147	0.03%
2018/05/11	6	12.63	0	0.00	12.60	6	7,301	0.08%
2018/05/08	0	0.00	1	12.85	12.80	-1	7,632	-0.01%
2018/05/07	3	13.40	0	0.00	13.30	3	7,644	0.04%
2018/05/04	0	0.00	13	13.44	13.05	-13	7,676	-0.17%
2018/05/02	11	13.95	0	0.00	14.10	11	8,086	0.14%
2018/04/30	0	0.00	1	13.75	13.70	-1	8,035	-0.01%
2018/04/27	4	13.90	5	13.88	13.85	-1	7,987	-0.01%
2018/04/26	13	13.98	6	13.87	13.65	7	7,858	0.09%
2018/04/25	21	13.96	5	13.88	14.30	16	7,814	0.20%
2018/04/24	8	13.63	2	13.65	13.35	6	7,557	0.08%
2018/04/20	3	13.38	0	0.00	13.50	3	7,480	0.04%
2018/04/12	1	13.30	4	13.34	13.35	-3	7,730	-0.04%
2018/04/11	6	13.51	3	13.25	13.65	3	7,693	0.04%
2018/04/03	0	0.00	2	13.08	13.10	-2	7,391	-0.03%
2018/04/02	54	13.82	50	13.85	13.45	4	7,332	0.05%
2018/03/30	1	12.40	0	0.00	12.50	1	6,960	0.01%
2018/03/23	1	11.45	0	0.00	11.40	1	6,780	0.01%
2018/03/22	1	12.00	3	12.35	11.90	-2	6,747	-0.03%
2018/03/20	10	13.05	30	12.98	12.80	-20	6,644	-0.30%
2018/03/19	20	12.60	4	12.55	12.50	16	6,562	0.24%
2018/03/16	1	12.70	0	0.00	12.80	1	6,516	0.02%
2018/03/15	0	0.00	1	13.35	13.10	-1	6,474	-0.02%
2018/03/14	1	13.35	0	0.00	13.35	1	6,445	0.02%
2018/03/13	2	13.53	0	0.00	13.30	2	6,400	0.03%
2018/03/09	1	13.05	0	0.00	12.75	1	6,111	0.02%
2018/03/08	1	13.10	2	12.93	12.95	-1	6,066	-0.02%
2018/03/07	1	13.00	3	12.95	13.00	-2	5,993	-0.03%
2018/03/06	1	13.90	3	13.80	13.60	-2	5,837	-0.03%
2018/03/05	5	14.76	5	14.48	13.55	0	5,705	0.00%
2018/03/02	8	15.38	43	15.83	14.55	-35	5,437	-0.64%
2018/03/01	51	15.32	10.5	14.93	15.50	40.5	4,775	0.85%
2018/02/26	4	14.31	20	14.52	14.20	-16	4,205	-0.38%
2018/02/23	10	13.50	0	0.00	13.80	10	3,728	0.27%
2018/02/22	4	12.10	4	12.35	12.55	0	3,587	0.00%
2018/02/12	2	11.55	0	0.00	11.40	2	3,362	0.06%
2018/02/09	0	0.00	47	11.57	11.55	-47	3,286	-1.43%
2018/02/07	20	11.48	0	0.00	11.20	20	3,053	0.65%
2018/02/06	2	11.70	2	11.50	10.80	0	2,965	0.00%
2018/02/05	1	11.80	1	12.15	11.75	0	2,767	0.00%
2018/02/02	2	11.60	0	0.00	11.35	2	2,566	0.08%
2018/02/01	0	0.00	1	11.50	11.40	-1	2,522	-0.04%
2018/01/31	1	11.95	0	0.00	11.65	1	2,427	0.04%
2018/01/30	2	11.20	12	11.26	10.90	-10	2,163	-0.46%
2018/01/29	15	12.17	3	11.95	11.85	12	2,090	0.57%
2018/01/26	1	12.40	3	12.17	12.25	-2	2,002	-0.10%
2018/01/25	1	11.75	1	11.85	11.95	0	1,700	0.00%
2018/01/24	1	10.65	0	0.00	10.90	1	1,459	0.07%
2018/01/22	0	0.00	6	11.55	11.40	-6	1,389	-0.43%
2018/01/19	2	12.23	0	0.00	11.65	2	1,318	0.15%
2018/01/18	2	11.70	4	11.63	11.30	-2	1,118	-0.18%
2018/01/17	6	12.05	3	11.83	11.70	3	1,062	0.28%
2018/01/16	5	11.14	7	11.24	11.40	-2	941	-0.21%
2018/01/15	39	10.97	8	10.93	11.40	31	879	3.53%
2018/01/12	1	11.05	3	10.85	11.05	-2	738	-0.27%
2018/01/11	1	10.05	0	0.00	10.05	1	522	0.19%
2018/01/04	1	9.15	0	0.00	9.20	1	359	0.28%
2018/01/03	0	0.00	18.4	8.88	9.00	-18.4	338	-5.44%