海光 (2038)-元大-大同券商分點個股進出

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
21.90
漲跌
▲1.95
漲幅
+9.77%
成交量
3,463張
產業
上市鋼鐵類股
390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－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/11	0	0.00	1	20.75	20.50	-1	1,051	-0.10%
2024/04/10	0.1	21.50	1	22.05	21.15	-0.9	1,115	-0.08%
2024/04/09	2	21.70	15	21.43	21.70	-13	1,007	-1.29%
2024/04/08	30	19.71	30	19.81	19.75	0	863	0.00%
2024/04/03	0	0.00	43	19.77	19.05	-43	831	-5.17%
2024/03/29	4	18.13	0	0.00	18.10	4	956	0.42%
2024/03/28	11	18.28	11	18.65	18.25	0	1,257	0.00%
2024/03/21	1	18.30	0	0.00	18.15	1	2,254	0.04%
2024/03/20	4	18.15	0	0.00	18.05	4	2,326	0.17%
2024/03/19	2	18.25	0	0.00	18.25	2	2,323	0.09%
2024/03/18	4	18.28	0	0.00	18.35	4	2,321	0.17%
2024/03/15	8	18.68	0	0.00	18.75	8	2,316	0.35%
2024/03/14	0	0.00	10	19.51	19.05	-10	2,307	-0.43%
2024/03/13	8	18.85	0	0.00	18.70	8	2,280	0.35%
2024/03/08	1	19.10	0	0.00	19.30	1	2,265	0.04%
2024/03/07	4	19.28	0	0.00	19.25	4	2,263	0.18%
2024/03/05	10	19.55	0	0.00	19.50	10	2,252	0.44%
2024/03/04	6	19.55	0	0.00	19.45	6	2,250	0.27%
2024/03/01	6	19.72	0	0.00	19.75	6	2,244	0.27%
2024/02/27	6	19.87	0	0.00	20.00	6	2,235	0.27%
2024/02/20	0	0.00	82	21.00	20.80	-82	2,201	-3.72%
2024/02/16	0	0.00	12.2	20.38	20.75	-12.2	2,183	-0.56%
2024/02/15	1	19.60	0	0.00	19.60	1	2,165	0.05%
2024/02/05	6	19.92	0	0.00	19.95	6	2,157	0.28%
2024/02/02	2	20.00	0	0.00	20.10	2	2,150	0.09%
2024/02/01	3	20.03	0	0.00	20.15	3	2,144	0.14%
2024/01/23	0	0.00	4	20.33	20.60	-4	2,114	-0.19%
2024/01/22	0	0.00	4	20.25	20.15	-4	2,109	-0.19%
2024/01/19	4	19.83	0	0.00	19.80	4	2,100	0.19%
2024/01/18	4	20.10	4	20.50	20.15	0	2,094	0.00%
2024/01/16	4	20.03	0	0.00	20.05	4	2,076	0.19%
2024/01/05	8	22.03	5	22.04	21.75	3	1,985	0.15%
2024/01/04	2.1	22.48	0	0.00	22.50	2.1	1,943	0.11%
2023/12/27	75	23.04	0	0.00	22.80	75	1,712	4.38%
2023/12/26	10	22.75	11	22.95	23.40	-1	1,656	-0.06%
2023/12/25	11	22.95	18	23.43	23.05	-7	1,558	-0.45%
2023/12/22	7	21.75	0	0.00	21.90	7	1,254	0.56%
2023/12/21	11	22.38	25	22.39	22.50	-14	1,169	-1.20%
2023/12/20	22	22.13	7	22.75	21.90	15	979	1.53%
2023/12/19	4	21.31	5	21.40	21.70	-1	770	-0.13%
2023/12/18	1	20.75	6	21.53	21.65	-5	390	-1.28%
2023/12/15	0	0.00	3	19.60	19.70	-3	243	-1.23%
2023/11/29	0	0.00	5	18.25	18.20	-5	174	-2.86%
2023/11/27	3	17.95	0	0.00	17.85	3	170	1.76%
2023/11/24	5	18.05	5	18.05	18.05	0	170	0.00%
2023/11/22	5	18.15	0	0.00	18.05	5	177	2.82%
2023/11/16	0	0.00	25.2	17.79	17.85	-25.2	183	-13.75%
2023/10/25	0	0.00	3	17.00	17.00	-3	265	-1.13%
2023/10/03	6	17.45	0	0.00	17.40	6	337	1.78%
2023/09/28	9	17.62	0	0.00	17.60	9	352	2.55%
2023/09/27	2	17.70	0	0.00	17.70	2	363	0.55%
2023/09/20	0	0.00	18	18.65	18.45	-18	372	-4.83%
2023/09/07	1	17.85	0	0.00	17.80	1	399	0.25%
2023/08/29	1	17.45	0	0.00	17.50	1	430	0.23%
2023/08/25	0	0.00	2	18.80	18.80	-2	423	-0.47%
2023/08/24	2	18.50	0	0.00	18.50	2	421	0.47%
2023/08/22	3	18.55	0	0.00	18.55	3	423	0.71%
2023/08/21	1	18.70	18	18.65	18.70	-17	422	-4.03%
2023/08/18	18	19.20	0	0.00	19.00	18	420	4.29%
2023/08/15	1	18.95	0	0.00	18.95	1	415	0.24%
2023/08/14	8	18.94	0	0.00	18.90	8	415	1.93%
2023/08/10	3	19.20	0	0.00	19.20	3	421	0.71%
2023/08/09	6	19.65	0	0.00	19.60	6	425	1.41%
2023/08/08	2	19.80	0	0.00	19.80	2	427	0.47%
2023/08/02	0	0.00	5	20.65	20.25	-5	423	-1.18%
2023/08/01	5	19.85	0	0.00	19.90	5	387	1.29%
2023/07/27	0	0.00	5	19.95	20.05	-5	377	-1.32%
2023/07/24	5	18.87	0	0.00	18.85	5	356	1.40%
2023/07/05	10	20.80	0	0.00	20.70	10	364	2.75%
2023/06/12	2	20.00	0	0.00	20.00	2	397	0.50%
2023/06/09	8	20.20	0	0.00	20.35	8	426	1.88%
2023/05/03	1	20.15	0	0.00	20.15	1	751	0.13%
2023/04/13	1	22.10	0	0.00	22.30	1	1,057	0.09%
2023/03/29	13	21.68	0	0.00	21.65	13	1,659	0.78%
2023/03/14	0	0.00	2	23.15	23.10	-2	2,179	-0.09%
2023/03/13	2	23.15	3	22.72	23.35	-1	2,178	-0.05%
2023/03/09	1	22.90	0	0.00	22.90	1	2,173	0.05%
2023/03/08	1	23.20	0	0.00	23.25	1	2,177	0.05%
2023/03/06	0	0.00	5	23.25	23.30	-5	2,166	-0.23%
2023/03/01	1	22.35	4	22.50	22.30	-3	2,156	-0.14%
2023/02/24	5	22.81	5	23.55	22.80	0	2,141	0.00%
2023/02/17	0	0.00	3	22.93	23.05	-3	2,171	-0.14%
2023/02/16	4	22.91	0	0.00	22.95	4	2,212	0.18%
2023/02/15	1	22.50	0	0.00	22.50	1	2,200	0.05%
2023/02/10	1	22.70	1	22.65	22.60	0	2,191	0.00%
2023/02/09	2	23.05	0	0.00	22.90	2	2,190	0.09%
2023/02/08	2	23.30	0	0.00	23.20	2	2,184	0.09%
2023/02/07	1	23.30	0	0.00	23.30	1	2,176	0.05%
2023/02/01	0	0.00	1	23.80	23.90	-1	2,113	-0.05%
2023/01/31	1	23.80	8	24.04	24.00	-7	2,059	-0.34%
2023/01/30	0	0.00	2	23.70	23.35	-2	1,977	-0.10%
2023/01/17	2	22.40	0	0.00	22.75	2	1,931	0.10%
2023/01/11	1	22.15	0	0.00	22.15	1	1,827	0.05%
2023/01/03	3	22.05	0	0.00	22.05	3	1,795	0.17%
2022/12/26	2	22.88	2	22.60	22.65	0	1,668	0.00%
2022/12/23	7	23.26	4.3	23.34	23.05	2.7	1,634	0.17%
2022/12/22	6	23.48	178	23.50	23.80	-172	1,542	-11.15%	大賣/鉅額交易
2022/12/21	175	22.90	2	22.55	22.90	173	1,279	13.52%	大買/鉅額交易
2022/12/20	0	0.00	0.2	21.10	20.85	-0.2	1,192	-0.01%
2022/12/16	2	22.25	2.2	21.56	21.65	-0.2	1,141	-0.01%
2022/12/15	2	21.80	5	21.41	21.60	-3	1,070	-0.28%
2022/12/14	3.1	21.12	134	21.29	20.50	-130.9	915	-14.29%	大賣/鉅額交易
2022/12/13	136	21.30	2	21.30	21.30	134	838	15.99%	大買/鉅額交易
2022/12/06	0	0.00	0.2	20.30	20.20	-0.2	736	-0.03%
2022/11/30	0	0.00	5	20.10	20.10	-5	749	-0.67%
2022/11/29	5	19.50	0	0.00	19.75	5	750	0.67%
2022/11/18	0	0.00	1	20.00	19.60	-1	789	-0.13%
2022/11/16	1	20.00	1	20.50	19.95	0	821	0.00%
2022/11/15	1.1	19.76	0	0.00	20.20	1.1	806	0.13%
2022/11/14	0	0.00	2	19.13	19.75	-2	794	-0.25%
2022/11/11	2	18.30	0	0.00	18.35	2	873	0.23%
2022/11/09	0	0.00	4	18.55	18.35	-4	961	-0.42%
2022/11/07	0	0.00	2	18.35	18.35	-2	1,240	-0.16%
2022/10/26	1	17.40	1	17.30	17.50	0	1,556	0.00%
2022/10/21	1	17.65	1	17.60	17.50	0	1,629	0.00%
2022/10/20	1	17.45	1	17.35	17.60	0	1,628	0.00%
2022/10/19	0	0.00	2	18.00	18.10	-2	1,622	-0.12%
2022/10/17	0	0.00	0	17.40	17.70	0	1,620	0.00%
2022/10/13	2	18.10	0	0.00	17.50	2	1,622	0.12%
2022/10/11	0	19.10	0	0.00	19.00	0	1,629	0.00%
2022/10/05	0	0.00	1	19.85	19.90	-1	1,638	-0.06%
2022/10/04	0	19.60	0	0.00	19.60	0	1,642	0.00%
2022/10/03	0.1	19.00	0	0.00	19.15	0.1	1,639	0.00%
2022/09/30	1	18.95	0	0.00	18.95	1	1,648	0.06%
2022/09/29	2.1	19.15	2	19.08	19.00	0.1	1,654	0.00%
2022/09/26	0	0.00	1	19.95	19.55	-1	1,684	-0.06%
2022/09/23	0	20.80	0	0.00	20.70	0	1,690	0.00%
2022/09/22	0	20.65	0	0.00	20.60	0	1,696	0.00%
2022/09/16	0	0.00	4	21.55	21.55	-4	1,644	-0.24%
2022/09/15	1	22.20	1	22.05	22.00	0	1,656	0.00%
2022/09/13	0.1	22.15	0	0.00	22.05	0.1	1,702	0.00%
2022/09/08	0.1	21.50	0	0.00	21.55	0.1	1,718	0.00%
2022/09/07	1.1	22.10	0	0.00	21.00	1.1	1,718	0.07%
2022/09/01	0	0.00	1	21.90	21.65	-1	1,708	-0.06%
2022/08/26	0	0.00	4	23.31	23.00	-4	1,681	-0.24%
2022/08/24	1	24.15	0	0.00	24.20	1	1,655	0.06%
2022/08/23	3.1	23.94	0	0.00	23.90	3.1	1,633	0.19%
2022/08/22	0	0.00	5	24.15	24.40	-5	1,614	-0.31%
2022/08/18	12	24.60	7	24.79	24.25	5	1,576	0.32%
2022/08/17	5	24.19	4	23.85	23.45	1	1,454	0.07%
2022/08/15	3	23.30	5	23.65	23.50	-2	1,378	-0.15%
2022/08/12	2	23.50	89	23.70	23.35	-87	1,263	-6.88%
2022/08/04	11.1	20.64	1	20.50	20.50	10.1	1,107	0.91%
2022/08/03	10	21.00	0	0.00	21.15	10	1,094	0.91%
2022/08/02	34.1	22.26	3	22.70	21.65	31.1	1,074	2.90%
2022/08/01	0	0.00	56	22.30	22.30	-56	871	-6.43%
2022/07/22	0	0.00	2	21.45	21.45	-2	847	-0.24%
2022/07/20	2	21.55	0	0.00	21.20	2	894	0.22%
2022/07/18	5	20.80	0	0.00	20.95	5	928	0.54%
2022/07/08	0	0.00	2	20.55	20.20	-2	1,078	-0.19%
2022/07/05	2	20.20	0	0.00	19.95	2	1,311	0.15%
2022/06/30	4	20.05	0	0.00	19.95	4	1,330	0.30%
2022/06/22	0	0.00	3	21.27	20.85	-3	1,401	-0.21%
2022/06/21	2	22.20	1	22.35	22.20	1	1,473	0.07%
2022/06/20	0	0.00	2	21.50	20.55	-2	1,487	-0.13%
2022/06/15	1	25.10	0	0.00	24.20	1	2,116	0.05%
2022/06/13	5	24.10	0	0.00	24.05	5	2,119	0.24%
2022/06/10	7	25.29	0	0.00	25.25	7	2,133	0.33%
2022/06/06	1	26.20	2	26.00	26.10	-1	2,244	-0.04%
2022/05/06	10	28.05	0	0.00	28.50	10	3,744	0.27%
2022/05/03	1	28.35	1	28.35	28.45	0	3,799	0.00%
2022/04/27	3	28.60	3	28.55	28.50	0	3,821	0.00%
2022/04/12	2	35.60	5	35.65	35.00	-3	3,766	-0.08%
2022/04/11	0	0.00	3	34.50	34.35	-3	3,640	-0.08%
2022/04/08	0	0.00	3	34.28	34.45	-3	3,632	-0.08%
2022/04/07	3	33.92	3	34.92	33.40	0	3,619	0.00%
2022/04/06	2	34.00	0.5	33.75	33.80	1.5	3,591	0.04%
2022/03/31	3	34.20	0.5	34.75	34.05	2.5	3,603	0.07%
2022/03/29	0.2	34.17	0	0.00	33.80	0.2	3,607	0.01%
2022/03/28	0.1	33.80	0	0.00	34.40	0.1	3,621	0.00%
2022/03/25	0.3	34.35	0	0.00	34.35	0.3	3,649	0.01%
2022/03/24	1	34.80	2	35.68	34.70	-1	3,718	-0.03%
2022/03/23	0	34.80	0	0.00	34.95	0	3,811	0.00%
2022/03/22	41.4	34.98	37	35.01	35.25	4.4	3,779	0.12%
2022/03/21	10	34.18	20	34.87	35.25	-10	3,407	-0.29%
2022/03/16	2	32.70	2	32.30	32.00	0	3,371	0.00%
2022/03/15	2	33.00	4	32.73	32.65	-2	3,406	-0.06%
2022/03/14	0	0.00	1	33.35	33.45	-1	3,685	-0.03%
2022/03/11	2	33.50	0	0.00	33.10	2	3,802	0.05%
2022/03/09	5.1	32.70	5	32.80	32.80	0.1	3,846	0.00%
2022/03/08	2	33.88	2	32.30	32.10	0	3,874	0.00%
2022/03/07	1	34.60	0	0.00	34.05	1	3,786	0.03%
2022/03/04	0	33.70	1	33.90	33.90	-1	3,714	-0.03%
2022/03/01	6	34.29	7	35.42	34.40	-1	4,178	-0.02%
2022/02/25	0	0.00	1	32.70	32.65	-1	4,206	-0.02%
2022/02/24	0.4	32.15	0	0.00	32.15	0.4	4,316	0.01%
2022/02/23	1	34.35	0.2	33.70	33.50	0.8	4,313	0.02%
2022/02/22	6	34.64	7	34.01	32.90	-1	4,253	-0.02%
2022/02/21	8	33.06	14	32.83	34.10	-6	3,837	-0.16%
2022/02/18	1	30.65	1	30.85	31.00	0	3,799	0.00%
2022/02/16	1	30.80	0	0.00	30.70	1	4,054	0.02%
2022/02/14	2	31.25	0	0.00	31.15	2	4,779	0.04%
2022/02/11	4	32.01	0	0.00	32.05	4	4,806	0.08%
2022/02/10	1	32.30	0	0.00	32.25	1	4,877	0.02%
2022/02/09	1.1	32.29	0	0.00	32.40	1.1	5,090	0.02%
2022/02/08	0	0.00	4.3	31.84	32.20	-4.3	5,105	-0.08%
2022/02/07	0	0.00	2	31.10	31.15	-2	5,153	-0.04%
2022/01/26	0	0.00	1	29.65	29.65	-1	5,237	-0.02%
2022/01/25	5.2	30.82	5	30.39	29.60	0.2	5,380	0.00%
2022/01/24	1	30.25	1	30.00	30.25	0	5,389	0.00%
2022/01/21	3	30.85	0	0.00	30.70	3	5,419	0.06%
2022/01/20	1	31.00	0	0.00	31.25	1	5,423	0.02%
2022/01/19	0	0.00	2	30.65	30.65	-2	5,422	-0.04%
2022/01/14	0	0.00	1	31.10	30.50	-1	5,570	-0.02%
2022/01/13	4	32.14	3	32.70	31.75	1	5,606	0.02%
2022/01/12	4	30.90	10	31.40	30.90	-6	5,552	-0.11%
2022/01/10	8	32.32	0	0.00	32.10	8	5,611	0.14%
2022/01/07	6	34.28	0	0.00	33.25	6	5,638	0.11%
2022/01/03	2	34.70	0	0.00	34.65	2	5,749	0.03%
2021/12/29	2	35.40	0	0.00	35.55	2	5,826	0.03%
2021/12/24	30	35.75	0	0.00	35.75	30	6,103	0.49%
2021/12/22	1	36.20	0	0.00	36.20	1	6,231	0.02%
2021/12/20	0	0.00	1	37.45	36.60	-1	6,235	-0.02%
2021/12/17	4	37.09	4	37.19	35.90	0	6,185	0.00%
2021/12/16	46	35.93	0	0.00	35.85	46	6,069	0.76%
2021/12/14	6	36.67	0	0.00	35.60	6	6,096	0.10%
2021/12/13	0	0.00	1	37.20	36.80	-1	6,082	-0.02%
2021/12/10	9	36.31	1	36.80	36.05	8	6,010	0.13%
2021/12/09	1	35.50	2	35.60	35.50	-1	6,008	-0.02%
2021/12/08	10	36.70	14	37.48	36.00	-4	6,040	-0.07%
2021/12/07	12	36.22	14	35.88	35.80	-2	5,813	-0.03%
2021/12/06	10	35.35	8	34.96	35.05	2	5,734	0.03%
2021/12/03	15	34.63	5	35.30	34.55	10	5,714	0.17%
2021/12/02	12	34.62	3	35.15	34.60	9	5,709	0.16%
2021/12/01	0	0.00	1	34.00	34.40	-1	5,713	-0.02%
2021/11/30	1	34.00	4.5	34.36	34.50	-3.5	5,750	-0.06%
2021/11/29	0.5	34.15	0	0.00	34.00	0.5	5,763	0.01%
2021/11/25	18	37.00	35	36.49	35.55	-17	5,790	-0.29%
2021/11/24	13	36.18	11	36.51	36.95	2	5,270	0.04%
2021/11/23	10	34.79	12	34.24	33.60	-2	5,164	-0.04%
2021/11/19	2	32.95	0	0.00	33.05	2	5,251	0.04%
2021/11/18	4	34.00	0	0.00	33.80	4	5,286	0.08%
2021/11/17	0	0.00	3	34.55	33.85	-3	5,327	-0.06%
2021/11/16	7	34.76	5	34.55	34.15	2	5,298	0.04%
2021/11/15	16	36.26	17	37.08	35.60	-1	5,265	-0.02%
2021/11/12	21	38.80	18	38.39	37.85	3	5,253	0.06%
2021/11/11	3	36.30	14	35.89	37.10	-11	4,774	-0.23%
2021/11/10	4	33.91	1	34.20	33.75	3	4,737	0.06%
2021/11/09	7	34.23	4	34.64	34.35	3	5,058	0.06%
2021/11/08	4	35.04	22	35.21	34.30	-18	5,170	-0.35%
2021/11/04	5	33.73	1	35.40	33.50	4	5,014	0.08%
2021/11/03	5	34.09	3	34.70	33.90	2	5,029	0.04%
2021/11/02	5	33.52	4	34.26	33.00	1	4,996	0.02%
2021/11/01	0	0.00	1	33.60	33.10	-1	4,903	-0.02%
2021/10/29	0	0.00	1	32.25	32.70	-1	4,902	-0.02%
2021/10/28	3	32.72	1	33.40	32.70	2	4,907	0.04%
2021/10/27	1	33.00	0	0.00	33.15	1	4,972	0.02%
2021/10/26	2	33.38	3	33.58	33.40	-1	5,053	-0.02%
2021/10/25	1	33.00	2	32.85	32.70	-1	5,121	-0.02%
2021/10/22	8	33.29	0	0.00	32.15	8	5,200	0.15%
2021/10/21	6	35.39	6	35.56	35.10	0	5,198	0.00%
2021/10/20	0	0.00	3	33.70	33.85	-3	5,192	-0.06%
2021/10/18	2	32.95	1	33.30	33.15	1	5,375	0.02%
2021/10/14	20	33.90	4	33.33	33.90	16	5,505	0.29%
2021/10/13	7	32.55	3	33.53	32.55	4	5,625	0.07%
2021/10/12	5	33.16	22	32.99	33.00	-17	5,716	-0.30%
2021/10/08	0	0.00	5	34.45	33.70	-5	5,933	-0.08%
2021/10/07	1	33.95	0	0.00	34.50	1	6,188	0.02%
2021/10/05	31	32.49	1	32.60	33.25	30	6,559	0.46%
2021/10/04	10.1	32.39	1	31.05	31.05	9.1	6,776	0.13%
2021/10/01	1.2	35.04	31	34.62	34.40	-29.8	7,242	-0.41%
2021/09/30	2	37.93	3	37.77	37.60	-1	7,380	-0.01%
2021/09/29	3	36.53	4	36.56	35.90	-1	7,439	-0.01%
2021/09/28	3	36.62	0	0.00	35.95	3	7,769	0.04%
2021/09/22	0	0.00	1	35.20	35.20	-1	11,011	-0.01%
2021/09/16	11	37.19	0	0.00	37.05	11	13,395	0.08%
2021/09/15	1	37.65	1	38.10	38.40	0	13,660	0.00%
2021/09/14	0	0.00	2	37.70	37.70	-2	14,848	-0.01%
2021/09/13	3	39.05	2	39.15	39.65	1	15,362	0.01%
2021/09/10	2	38.20	2	39.35	38.20	0	15,553	0.00%
2021/09/08	1	37.50	1	37.35	36.80	0	15,702	0.00%
2021/09/07	1	37.50	30	37.85	37.55	-29	15,856	-0.18%
2021/09/06	3	38.73	2	38.30	37.50	1	15,975	0.01%
2021/09/03	12	39.60	5	40.45	38.75	7	15,999	0.04%
2021/09/02	7	40.25	0	0.00	39.30	7	16,042	0.04%
2021/09/01	0	0.00	4	41.06	40.55	-4	16,100	-0.02%
2021/08/31	18	41.26	15	41.72	41.50	3	16,142	0.02%
2021/08/30	9	41.22	6	41.26	40.80	3	16,326	0.02%
2021/08/27	4	41.50	8	40.75	40.65	-4	17,911	-0.02%
2021/08/26	6	43.37	7	45.99	42.85	-1	19,300	-0.01%
2021/08/25	4	42.00	1	41.90	42.00	3	21,025	0.01%
2021/08/23	9	42.79	21	42.93	43.00	-12	23,679	-0.05%
2021/08/20	7	40.83	2	41.60	40.35	5	24,418	0.02%
2021/08/19	1	41.95	2	41.80	40.90	-1	25,342	0.00%
2021/08/18	9	40.86	7	40.88	41.50	2	25,537	0.01%
2021/08/13	12	43.83	2	43.63	43.20	10	26,767	0.04%
2021/08/12	10	45.17	11.1	44.66	45.50	-1.1	27,292	0.00%
2021/08/11	1	42.95	6	42.19	41.40	-5	27,256	-0.02%
2021/08/10	0	0.00	10	43.25	42.65	-10	27,295	-0.04%
2021/08/09	10	43.93	2	44.00	43.35	8	27,474	0.03%
2021/08/06	1	43.70	1	42.85	42.70	0	27,680	0.00%
2021/08/05	0.2	44.15	1	43.25	43.25	-0.8	27,915	0.00%
2021/08/03	2	46.38	1	45.85	45.90	1	29,607	0.00%
2021/08/02	2	46.95	0	0.00	46.85	2	30,498	0.01%
2021/07/30	2	46.95	0	0.00	45.15	2	30,962	0.01%
2021/07/29	1	45.35	5	45.97	47.20	-4	31,770	-0.01%
2021/07/28	0	0.00	12	45.93	44.50	-12	32,297	-0.04%
2021/07/27	2	47.55	6	47.58	45.70	-4	32,709	-0.01%
2021/07/26	15	47.85	2	47.40	47.40	13	33,771	0.04%
2021/07/23	0	0.00	13.5	49.34	49.55	-13.5	34,703	-0.04%
2021/07/22	12	47.59	1	47.75	47.80	11	34,866	0.03%
2021/07/21	11	48.25	11	50.15	47.20	0	35,280	0.00%
2021/07/20	2	51.23	1	52.90	49.60	1	35,682	0.00%
2021/07/19	13	52.55	10	52.42	52.30	3	36,027	0.01%
2021/07/16	3.1	52.80	1	53.30	51.30	2.1	37,205	0.01%
2021/07/15	3.3	53.56	7	53.37	53.80	-3.7	37,788	-0.01%
2021/07/14	5	53.03	5	52.88	52.20	0	38,541	0.00%
2021/07/13	2	55.42	2	53.25	52.20	0	38,672	0.00%
2021/07/12	3	59.33	12.5	58.25	57.30	-9.5	38,792	-0.02%
2021/07/09	33.3	59.74	8	59.54	57.50	25.3	39,076	0.06%
2021/07/08	17.3	60.03	124	61.29	59.30	-106.7	39,620	-0.27%	大賣/鉅額交易
2021/07/07	5.3	56.03	9	55.77	57.00	-3.8	39,328	-0.01%
2021/07/06	7	59.80	5	60.60	59.00	2	39,558	0.01%
2021/07/05	31.6	61.52	8	60.99	60.50	23.6	40,040	0.06%
2021/07/02	35.3	60.19	17.3	59.21	59.50	18	40,013	0.04%
2021/07/01	68	60.62	53	59.03	58.00	15	39,807	0.04%
2021/06/30	28.1	63.01	76.1	64.04	61.90	-48	39,546	-0.12%
2021/06/29	112.4	65.78	82	65.99	63.00	30.4	39,231	0.08%	大買/
2021/06/28	66	62.83	76	63.11	63.80	-10	37,925	-0.03%
2021/06/25	99.1	59.83	745	60.63	59.00	-645.9	36,719	-1.76%	大賣/鉅額交易
2021/06/24	699	57.49	27	57.21	57.50	672	35,576	1.89%	大買/鉅額交易
2021/06/23	89	55.64	49.3	55.01	52.30	39.7	35,673	0.11%
2021/06/22	20.3	56.69	62.5	57.75	58.10	-42.2	34,795	-0.12%
2021/06/21	59	48.96	42.8	49.84	52.90	16.2	34,215	0.05%
2021/06/18	4	48.21	23.6	47.66	48.15	-19.6	33,965	-0.06%
2021/06/17	11	46.87	26	47.79	47.20	-15	33,860	-0.04%
2021/06/16	6.4	47.20	34	47.07	46.50	-27.6	33,763	-0.08%
2021/06/15	2.4	45.04	45.1	45.93	47.10	-42.7	33,614	-0.13%
2021/06/11	2.1	42.82	3	42.87	42.85	-0.9	33,487	0.00%
2021/06/10	5	40.25	2.5	40.50	42.35	2.5	33,451	0.01%
2021/06/09	26	42.17	0.1	42.95	41.05	25.9	33,382	0.08%
2021/06/08	3	42.53	5	42.75	43.15	-2	33,306	-0.01%
2021/06/07	52.1	43.17	2	42.98	42.00	50.1	33,223	0.15%
2021/06/04	73	48.69	112	48.13	46.65	-39	33,028	-0.12%	大賣/
2021/06/03	139	47.47	842.1	48.11	46.60	-703.1	31,682	-2.22%	大買/大賣/鉅額交易
2021/06/02	946	45.48	166.2	44.86	45.70	779.8	30,248	2.58%	大買/大賣/鉅額交易
2021/06/01	62	39.75	177.3	39.18	41.55	-115.3	29,035	-0.40%	大賣/鉅額交易
2021/05/31	1,782.5	40.65	1,777	39.52	37.80	5.5	28,038	0.02%	大買/大賣/
2021/05/28	114	36.46	46	37.02	37.15	68	26,859	0.25%	大買/
2021/05/27	54	33.08	187	33.43	33.80	-133	26,111	-0.51%	大賣/鉅額交易
2021/05/26	52	31.28	3	31.02	30.75	49	25,245	0.19%
2021/05/25	13	30.87	10	30.28	30.30	3	25,106	0.01%
2021/05/24	69	31.42	28	31.81	31.55	41	25,231	0.16%
2021/05/21	6	29.13	19	30.47	31.05	-13	24,744	-0.05%
2021/05/20	31	29.94	19	29.55	28.25	12	24,298	0.05%
2021/05/19	121	28.65	129	28.65	28.65	-8	23,516	-0.03%	大買/大賣/
2021/05/18	2	25.60	2	26.05	26.05	0	23,511	0.00%
2021/05/17	4	24.66	9	23.92	23.70	-5	23,478	-0.02%
2021/05/14	1	30.50	5	26.93	26.30	-4	23,272	-0.02%
2021/05/13	11	29.73	1	30.50	29.20	10	22,980	0.04%
2021/05/12	18	34.27	83	33.70	32.40	-65	22,691	-0.29%
2021/05/11	185	38.98	464	39.14	36.00	-279	22,286	-1.25%	大買/大賣/鉅額交易
2021/05/10	716	38.65	433	38.59	38.75	283	21,051	1.34%	大買/大賣/鉅額交易
2021/05/07	25	34.35	27	34.18	35.25	-2	20,176	-0.01%
2021/05/06	32	34.77	45	35.03	34.35	-13	19,674	-0.07%
2021/05/05	38	32.35	60	32.86	32.90	-22	18,814	-0.12%
2021/05/04	51	30.76	4	30.39	30.05	47	18,264	0.26%
2021/05/03	115	37.04	29	37.33	33.20	86	17,858	0.48%	大買/
2021/04/29	1,086	35.84	1,190	35.66	35.85	-104	16,779	-0.62%	大買/大賣/鉅額交易
2021/04/28	39	32.77	19	33.05	32.60	20	15,840	0.13%
2021/04/27	74	34.57	10	34.64	33.95	64	15,657	0.41%
2021/04/26	676	34.39	810	34.38	34.55	-134	15,195	-0.88%	大買/大賣/鉅額交易
2021/04/23	114	31.72	65	31.30	31.45	49	14,808	0.33%	大買/
2021/04/22	142.5	35.31	35	34.95	31.95	107.5	14,502	0.74%	大買/鉅額交易
2021/04/21	48	33.59	10	33.70	33.25	38	13,347	0.28%
2021/04/20	17.2	31.71	5	31.52	33.90	12.2	12,683	0.10%
2021/04/19	96.3	32.12	151	32.95	33.05	-54.7	11,748	-0.47%	大賣/
2021/04/16	42	29.69	4	29.75	30.05	38	11,387	0.33%
2021/04/15	25	26.38	13	26.45	27.35	12	11,071	0.11%
2021/04/14	819	24.89	1,181	24.69	24.90	-362	10,615	-3.41%	大買/大賣/鉅額交易
2021/04/13	8	23.01	8	23.10	22.65	0	9,831	0.00%
2021/04/12	355	22.42	3	23.00	23.30	352	9,663	3.64%	大買/鉅額交易
2021/04/09	60	22.14	39	22.32	21.25	21	9,344	0.22%
2021/04/08	17	21.96	24.2	22.16	22.20	-7.2	8,757	-0.08%
2021/04/07	9	20.02	20	20.26	20.20	-11	8,589	-0.13%
2021/04/06	12	20.08	18	20.32	20.35	-6	9,306	-0.06%
2021/04/01	31	20.10	34	19.75	19.30	-3	9,653	-0.03%
2021/03/31	3	18.77	18	18.72	18.75	-15	10,277	-0.15%
2021/03/30	4	18.09	2	18.15	18.20	2	10,843	0.02%
2021/03/29	7	18.32	3	18.17	18.10	4	11,490	0.03%
2021/03/26	15	18.17	379	18.19	18.00	-364	12,448	-2.92%	大賣/鉅額交易
2021/03/25	1,239	18.95	881	18.95	18.95	358	12,235	2.93%	大買/大賣/鉅額交易
2021/03/24	1	17.25	2	17.30	17.25	-1	12,144	-0.01%
2021/03/22	2	17.90	0	0.00	17.80	2	12,684	0.02%
2021/03/19	2	17.60	0	0.00	17.60	2	13,521	0.01%
2021/03/17	2	18.00	0	0.00	17.90	2	14,537	0.01%
2021/03/16	8	18.16	0	0.00	18.15	8	14,688	0.05%
2021/03/15	2	18.65	0	0.00	18.55	2	14,683	0.01%
2021/03/12	20	18.45	20	18.45	18.50	0	14,683	0.00%
2021/03/10	0	0.00	1	18.45	18.50	-1	14,745	-0.01%
2021/03/09	10	18.96	4	19.11	18.60	6	14,791	0.04%
2021/03/08	3.3	18.20	51	18.25	18.15	-47.7	14,677	-0.32%
2021/03/05	86	18.63	36	19.03	18.70	50	15,123	0.33%
2021/03/04	762	19.80	772	19.79	19.80	-10	14,791	-0.07%	大買/大賣/
2021/03/03	4	17.95	0	0.00	18.00	4	14,607	0.03%
2021/03/02	2	17.85	0	0.00	17.55	2	14,736	0.01%
2021/02/26	28	18.95	24	18.71	18.50	4	14,746	0.03%
2021/02/25	8	18.89	42	19.09	18.85	-34	14,728	-0.23%
2021/02/24	32	19.70	730	20.61	18.85	-698	14,677	-4.76%	大賣/鉅額交易
2021/02/23	683	19.90	4	19.38	19.90	679	14,474	4.69%	大買/鉅額交易
2021/02/22	2	18.00	2	18.20	18.10	0	14,484	0.00%
2021/02/19	2	16.70	32	17.15	16.90	-30	14,406	-0.21%
2021/02/18	4	17.06	3	17.08	17.55	1	14,308	0.01%
2021/02/17	0	0.00	68	16.13	16.40	-68	14,147	-0.48%
2021/02/04	0	0.00	1	15.35	15.05	-1	14,051	-0.01%
2021/02/03	3	15.52	1	15.10	15.10	2	14,040	0.01%
2021/02/02	5	15.38	5	15.43	15.65	0	14,019	0.00%
2021/02/01	1	16.00	58	15.61	15.50	-57	13,963	-0.41%
2021/01/29	5	15.77	0	0.00	15.10	5	13,862	0.04%
2021/01/28	55	16.06	10	16.35	16.10	45	13,812	0.33%
2021/01/27	40	16.73	0	0.00	16.15	40	13,767	0.29%
2021/01/26	3	16.85	3	16.50	16.55	0	13,723	0.00%
2021/01/25	5	17.42	5	17.83	17.45	0	13,650	0.00%
2021/01/22	0	0.00	79	17.62	17.80	-79	13,529	-0.58%
2021/01/21	20	16.90	61	17.01	16.70	-41	13,428	-0.31%
2021/01/20	22	16.73	2	16.70	16.80	20	13,384	0.15%
2021/01/19	30	17.83	1	17.80	17.65	29	13,290	0.22%
2021/01/18	3	18.48	5	18.43	18.25	-2	13,211	-0.02%
2021/01/15	1	19.00	0	0.00	18.50	1	13,072	0.01%
2021/01/14	10	20.41	6	20.98	20.20	4	12,902	0.03%
2021/01/13	20	20.18	3	20.60	20.90	17	12,712	0.13%
2021/01/12	37	20.05	0	0.00	20.15	37	12,667	0.29%
2021/01/11	1	21.75	101	21.35	21.90	-100	12,580	-0.79%	大賣/
2021/01/08	18.1	20.65	115	20.73	20.60	-96.9	12,527	-0.77%	大賣/
2021/01/07	0.3	21.50	0	0.00	21.55	0.3	12,478	0.00%
2021/01/06	9	23.80	21	22.30	22.20	-12	12,437	-0.10%
2021/01/05	95	24.34	81	23.47	23.30	14	12,388	0.11%
2021/01/04	116	22.87	0	0.00	23.45	116	12,303	0.94%	大買/鉅額交易
2020/12/31	1	21.30	7	21.66	21.40	-6	12,159	-0.05%
2020/12/30	225.2	21.74	89	22.05	21.55	136.2	12,086	1.13%	大買/鉅額交易
2020/12/29	99.2	23.64	26.1	23.43	23.00	73.2	11,917	0.61%
2020/12/28	33	23.80	127	23.12	22.25	-94	10,983	-0.86%	大賣/
2020/12/25	37	23.17	44	22.94	23.35	-7	10,255	-0.07%
2020/12/24	71	20.51	65.1	21.27	22.00	5.9	9,080	0.07%
2020/12/23	761	19.99	756	20.00	20.00	5	8,366	0.06%	大買/大賣/
2020/12/22	54	19.55	1,035	19.60	18.20	-981	7,760	-12.64%	大賣/鉅額交易
2020/12/21	998	18.05	25	17.75	18.05	973	6,769	14.37%	大買/鉅額交易
2020/12/18	5	16.14	2	16.28	16.45	3	6,609	0.05%
2020/12/17	73	15.85	53	15.46	15.80	20	6,502	0.31%
2020/12/16	42	16.05	24	16.07	16.10	18	6,342	0.28%
2020/12/15	90	16.70	44	16.69	16.00	46	5,992	0.77%
2020/12/14	1,257	15.95	1,345	15.91	15.95	-88	5,129	-1.72%	大買/大賣/
2020/12/11	32.1	14.83	577	14.75	14.50	-544.9	4,714	-11.56%	大賣/鉅額交易
2020/12/10	1,067	14.20	504.1	14.20	14.20	562.9	4,190	13.43%	大買/大賣/鉅額交易
2020/12/08	20	13.22	0	0.00	13.15	20	4,063	0.49%
2020/12/07	12	13.44	0	0.00	12.95	12	4,060	0.30%
2020/12/04	0	0.00	4	13.40	13.40	-4	4,042	-0.10%
2020/12/03	8	13.80	4	13.55	13.45	4	4,044	0.10%
2020/12/02	15	13.63	7	13.38	13.40	8	4,033	0.20%
2020/12/01	37	14.50	16	14.49	14.10	21	3,945	0.53%
2020/11/30	16	13.97	11	14.41	14.55	5	3,520	0.14%
2020/11/27	6	12.76	8	12.74	13.25	-2	3,154	-0.06%
2020/11/26	1	11.70	20	11.85	12.05	-19	2,891	-0.66%
2020/11/24	11	11.49	0	0.00	11.45	11	2,682	0.41%
2020/11/20	19	12.00	10	11.13	10.85	9	2,573	0.35%
2020/11/19	5	11.08	0	0.00	11.25	5	2,282	0.22%
2020/11/18	0	0.00	10	10.20	10.25	-10	2,122	-0.47%
2020/11/12	10	9.75	0	0.00	9.64	10	2,159	0.46%
2020/10/28	5	10.15	10	10.08	9.89	-5	2,176	-0.23%
2020/10/27	0	0.00	5	9.77	9.78	-5	2,151	-0.23%
2020/10/20	5	9.67	0	0.00	9.53	5	2,117	0.24%
2020/10/16	0	0.00	2	9.72	9.72	-2	2,099	-0.10%
2020/10/14	0	0.00	5	9.99	10.05	-5	2,080	-0.24%
2020/10/13	5	9.74	0	0.00	9.77	5	2,068	0.24%
2020/10/08	0	0.00	2	10.10	10.30	-2	2,008	-0.10%
2020/09/30	0	0.00	5	9.89	9.90	-5	1,983	-0.25%
2020/09/28	5	10.05	2	10.00	9.96	3	1,959	0.15%
2020/09/25	5	10.05	5	10.40	9.90	0	1,956	0.00%
2020/09/22	5	10.50	0	0.00	10.75	5	1,809	0.28%
2020/09/17	2	10.63	0	0.00	10.45	2	1,566	0.13%
2020/09/16	20	10.43	0	0.00	10.50	20	1,537	1.30%
2020/09/15	20	10.40	1	10.40	10.65	19	1,445	1.31%
2020/09/08	0	0.00	1	10.35	10.15	-1	1,189	-0.08%
2020/09/07	0	0.00	1	10.75	10.75	-1	1,138	-0.09%
2020/09/04	0	0.00	1	10.30	10.25	-1	1,054	-0.09%
2020/09/03	9	10.00	0	0.00	9.95	9	1,001	0.90%
2020/08/18	2	9.03	2	8.61	8.45	0	676	0.00%
2020/08/17	2	8.46	0	0.00	8.54	2	642	0.31%
2020/06/12	6	7.27	6	7.23	7.25	0	611	0.00%
2020/02/06	0	0.00	10	6.93	6.99	-10	171	-5.84%
2020/01/14	10	7.03	0	0.00	7.07	10	180	5.55%
2019/12/19	0	0.00	10	7.20	7.20	-10	175	-5.71%
2019/12/17	0	0.00	10	7.20	7.22	-10	166	-6.02%
2019/12/13	20	7.18	0	0.00	7.14	20	167	11.91%
2019/06/12	0	0.00	5	7.52	7.48	-5	140	-3.55%
2019/03/06	8	8.27	8	8.27	8.27	0	165	0.00%
2019/01/17	0	0.00	2	7.81	7.85	-2	220	-0.91%
2018/10/19	5	8.90	0	0.00	8.86	5	660	0.76%
2018/10/17	0	0.00	3	9.26	9.05	-3	665	-0.45%
2018/09/28	0	0.00	2	10.80	10.55	-2	655	-0.30%
2018/09/26	5	10.80	5	11.20	10.75	0	667	0.00%
2018/09/03	0	0.00	10	10.45	10.50	-10	812	-1.23%
2018/08/29	0	0.00	10	10.80	10.80	-10	869	-1.15%
2018/08/10	5	11.00	5	11.20	11.05	0	945	0.00%
2018/08/03	10	10.57	0	0.00	10.65	10	1,085	0.92%
2018/07/26	1	11.10	1	11.25	11.00	0	1,366	0.00%
2018/07/20	0	0.00	4	10.35	10.30	-4	1,939	-0.21%
2018/06/28	0	0.00	1	11.40	11.40	-1	3,592	-0.03%
2018/06/20	0	0.00	2	11.90	11.85	-2	3,777	-0.05%
2018/06/15	4	12.30	0	0.00	12.15	4	3,859	0.10%
2018/06/13	1	12.65	1	12.65	12.35	0	3,943	0.00%
2018/06/12	0	0.00	50	12.60	12.35	-50	3,966	-1.26%
2018/06/11	4	12.88	1	12.85	12.80	3	3,961	0.08%
2018/06/05	0	0.00	8	11.97	11.95	-8	4,171	-0.19%
2018/05/31	10	11.80	4	11.78	11.75	6	4,498	0.13%
2018/05/30	0	0.00	1	11.65	11.75	-1	4,754	-0.02%
2018/05/29	0	0.00	1	11.80	11.70	-1	5,403	-0.02%
2018/05/23	44	12.19	7	12.20	12.15	37	6,534	0.57%
2018/05/22	0	0.00	2	12.10	12.00	-2	6,672	-0.03%
2018/05/18	0	0.00	1	12.10	12.00	-1	6,766	-0.01%
2018/05/16	1	11.85	20	11.90	11.75	-19	6,946	-0.27%
2018/05/11	2	12.75	0	0.00	12.60	2	7,301	0.03%
2018/05/10	18	12.84	0	0.00	12.65	18	7,328	0.25%
2018/05/09	3	12.73	0	0.00	12.75	3	7,399	0.04%
2018/05/08	2	13.00	0	0.00	12.80	2	7,632	0.03%
2018/05/07	3	13.32	0	0.00	13.30	3	7,644	0.04%
2018/05/04	1	13.15	0	0.00	13.05	1	7,676	0.01%
2018/05/03	3	13.60	0	0.00	13.55	3	7,919	0.04%
2018/05/02	2	14.05	2	14.10	14.10	0	8,086	0.00%
2018/04/27	6	13.82	1	14.10	13.85	5	7,987	0.06%
2018/04/26	6	14.30	0	0.00	13.65	6	7,858	0.08%
2018/04/25	1	14.35	1	14.50	14.30	0	7,814	0.00%
2018/04/24	0	0.00	1	14.00	13.35	-1	7,557	-0.01%
2018/04/18	3	13.05	0	0.00	12.85	3	7,714	0.04%
2018/04/17	4	12.70	7	13.01	12.65	-3	7,793	-0.04%
2018/04/11	0	0.00	0	13.60	13.65	0	7,693	0.00%
2018/04/10	8	13.14	6	13.50	12.80	2	7,487	0.03%
2018/04/09	2	13.00	4	13.18	13.00	-2	7,448	-0.03%
2018/04/02	5	13.20	5	12.64	13.45	0	7,332	0.00%
2018/03/30	2	12.55	6	12.35	12.50	-4	6,960	-0.06%
2018/03/29	6	12.00	3	12.03	12.05	3	6,904	0.04%
2018/03/27	0	0.00	8	11.95	11.90	-8	6,827	-0.12%
2018/03/23	8	11.55	0	0.00	11.40	8	6,780	0.12%
2018/03/21	2	12.80	2	12.90	12.45	0	6,687	0.00%
2018/03/20	0	0.00	4	12.84	12.80	-4	6,644	-0.06%
2018/03/19	0	0.00	1	12.65	12.50	-1	6,562	-0.02%
2018/03/16	5	13.15	2	12.80	12.80	3	6,516	0.05%
2018/03/15	2	13.05	2	13.20	13.10	0	6,474	0.00%
2018/03/13	2	13.55	0	0.00	13.30	2	6,400	0.03%
2018/03/12	0	0.00	2	13.15	13.70	-2	6,297	-0.03%
2018/03/07	2	13.80	4	13.13	13.00	-2	5,993	-0.03%
2018/03/06	0	0.00	1	13.70	13.60	-1	5,837	-0.02%
2018/03/05	0	0.00	2	13.65	13.55	-2	5,705	-0.04%
2018/03/02	50	15.48	50.3	15.42	14.55	-0.3	5,437	-0.01%
2018/03/01	3	15.10	1	15.10	15.50	2	4,775	0.04%
2018/02/27	9	13.83	0	0.00	14.10	9	4,383	0.21%
2018/02/26	38	14.35	56	14.55	14.20	-18	4,205	-0.43%
2018/02/23	12	13.67	20	13.80	13.80	-8	3,728	-0.21%
2018/02/22	7	12.14	12	12.24	12.55	-5	3,587	-0.14%
2018/02/21	0	0.00	5	11.40	11.45	-5	3,430	-0.15%
2018/02/09	9	11.59	20	11.62	11.55	-11	3,286	-0.33%
2018/02/08	6	11.61	0	0.00	11.30	6	3,151	0.19%
2018/02/07	10	11.60	2	11.50	11.20	8	3,053	0.26%
2018/02/06	21	11.17	5	11.32	10.80	16	2,965	0.54%
2018/02/05	8	11.90	4	11.89	11.75	4	2,767	0.14%
2018/02/02	1	11.45	2	11.45	11.35	-1	2,566	-0.04%
2018/02/01	1	11.40	0	0.00	11.40	1	2,522	0.04%
2018/01/31	2	11.85	7	11.81	11.65	-5	2,427	-0.21%
2018/01/30	5	11.10	0	0.00	10.90	5	2,163	0.23%
2018/01/26	22	12.30	1	12.10	12.25	21	2,002	1.05%
2018/01/25	0	0.00	5.1	11.95	11.95	-5.1	1,700	-0.30%
2018/01/24	0	0.00	1	10.90	10.90	-1	1,459	-0.07%
2018/01/22	5	11.10	0	0.00	11.40	5	1,389	0.36%
2018/01/19	2	11.90	2	11.65	11.65	0	1,318	0.00%
2018/01/17	5	11.80	5	11.90	11.70	0	1,062	0.00%
2018/01/16	2	11.60	15	11.38	11.40	-13	941	-1.38%
2018/01/15	3	11.43	1	11.05	11.40	2	879	0.23%
2018/01/12	1	10.85	0	0.00	11.05	1	738	0.14%
2018/01/10	2	9.32	2	9.16	9.16	0	418	0.00%
2018/01/03	12	9.00	0	0.00	9.00	12	338	3.55%