立碁 (8111)-高橋券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
24.85
漲跌
▼0.05
漲幅
-0.20%
成交量
551張
產業
上櫃光電類股
133人加入追蹤

立即追蹤
本地時間:13:35(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

立碁 (8111)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/14	0	0.00	1	24.25	24.40	-1	1,142	-0.09%
2024/05/10	0	0.00	1	23.20	23.00	-1	1,261	-0.08%
2024/05/09	0	0.00	1	22.95	22.85	-1	1,470	-0.07%
2024/05/06	4	23.15	0	0.00	23.15	4	1,500	0.27%
2024/05/03	5	23.67	1	23.55	23.40	4	1,610	0.25%
2024/04/26	1	24.45	0	0.00	24.15	1	1,694	0.06%
2024/04/24	1	24.90	1	24.05	24.25	0	1,777	0.00%
2024/04/23	1	22.80	0	0.00	22.80	1	1,791	0.06%
2024/04/22	0	0.00	1	22.75	22.70	-1	1,808	-0.06%
2024/04/18	1	24.35	0	0.00	24.10	1	1,858	0.05%
2024/04/16	1	24.60	0	0.00	24.55	1	2,179	0.05%
2024/04/15	1	26.10	0	0.00	25.80	1	2,494	0.04%
2024/04/11	0	0.00	23.3	26.90	26.95	-23.3	2,508	-0.93%
2024/04/10	0	0.00	21	27.00	26.90	-21	2,480	-0.85%
2024/04/09	2	26.10	0	0.00	26.25	2	2,435	0.08%
2024/04/08	0	0.00	20	26.80	26.60	-20	2,390	-0.84%
2024/04/03	4	25.70	4	25.51	25.65	0	2,319	0.00%
2024/04/02	0	0.00	4	24.10	24.10	-4	2,232	-0.18%
2024/04/01	0	0.00	5	23.54	23.50	-5	2,194	-0.23%
2024/03/27	0	0.00	5	22.40	22.55	-5	2,067	-0.24%
2024/03/26	5	21.85	7	21.79	21.90	-2	2,026	-0.10%
2024/03/14	0	0.00	5	20.25	20.25	-5	1,955	-0.26%
2024/03/01	0	0.00	3	21.05	20.85	-3	1,923	-0.16%
2024/02/27	0	0.00	2	20.95	20.90	-2	1,923	-0.10%
2024/02/20	1	21.65	25	21.94	21.55	-24	1,897	-1.26%
2024/02/19	0	0.00	1	22.15	22.10	-1	1,883	-0.05%
2024/02/16	5	21.70	0	0.00	21.70	5	1,876	0.27%
2024/02/05	6.1	21.33	1	21.75	21.00	5.1	1,848	0.28%
2024/02/02	17	22.65	3	22.20	21.85	14	1,819	0.77%
2024/02/01	23	22.61	34	22.65	22.85	-11	1,817	-0.61%
2024/01/26	2	21.80	19	22.37	21.05	-17	1,603	-1.06%
2024/01/25	7	20.90	1	21.30	20.90	6	1,484	0.40%
2024/01/24	10	20.70	1	20.85	20.65	9	1,437	0.63%
2024/01/23	5	20.45	0	0.00	20.35	5	1,420	0.35%
2024/01/22	1.1	20.45	7	20.36	20.20	-5.9	1,405	-0.42%
2024/01/19	0	0.00	4	20.61	20.60	-4	1,385	-0.29%
2024/01/18	10.1	20.95	22	21.13	20.60	-11.9	1,348	-0.88%
2024/01/17	6	20.79	4	20.86	20.30	2	1,288	0.16%
2024/01/16	1	20.45	0	0.00	20.30	1	1,241	0.08%
2024/01/15	1	21.25	3	20.78	20.80	-2	1,220	-0.16%
2024/01/12	5	21.47	1	20.90	20.80	4	1,185	0.34%
2024/01/11	8	22.18	5	21.26	21.15	3	1,129	0.27%
2024/01/10	12	20.71	24	20.65	21.40	-12	924	-1.30%
2024/01/09	33	21.99	48.1	21.90	20.25	-15.1	773	-1.94%
2024/01/08	2	20.05	0.2	20.28	20.55	1.8	418	0.43%
2023/12/29	0	0.00	20	18.55	18.50	-20	347	-5.75%
2023/12/27	0	0.00	1	18.65	18.90	-1	346	-0.29%
2023/12/20	20	19.00	10	18.88	18.95	10	342	2.92%
2023/11/22	3	19.05	0	0.00	19.10	3	301	0.99%
2023/11/21	0	0.00	4	19.53	19.25	-4	297	-1.34%
2023/11/15	0	0.00	5	19.05	19.00	-5	268	-1.86%
2023/11/09	4	19.35	1	19.35	19.00	3	241	1.24%
2023/11/08	0	0.00	1	18.90	18.90	-1	150	-0.66%
2023/11/02	0	0.00	16	16.99	17.00	-16	120	-13.25%
2023/10/31	5	16.95	0	0.00	16.90	5	122	4.07%
2023/10/26	1	17.35	0	0.00	17.15	1	131	0.76%
2023/10/25	2	17.35	0	0.00	17.30	2	132	1.50%
2023/10/11	12	17.57	0	0.00	17.50	12	167	7.16%
2023/10/05	10	17.45	0	0.00	17.50	10	180	5.54%
2023/09/28	2	17.50	0	0.00	17.50	2	198	1.01%
2023/09/26	10	17.75	0	0.00	17.70	10	210	4.74%
2023/09/14	7	18.39	0	0.00	18.30	7	247	2.82%
2023/09/13	3	18.30	0	0.00	18.30	3	249	1.20%
2023/09/07	10	18.65	0	0.00	18.60	10	272	3.68%
2023/08/29	0	0.00	1	17.95	17.75	-1	335	-0.30%
2023/08/28	0	0.00	0.2	18.00	17.95	-0.2	337	-0.05%
2023/08/25	0	0.00	0	18.30	18.05	0	342	0.00%
2023/08/04	1	17.95	0	0.00	17.95	1	383	0.26%
2023/07/31	0	0.00	20	18.61	18.30	-20	400	-4.99%
2023/07/13	0	0.00	1	19.20	18.85	-1	871	-0.11%
2023/07/12	1	18.55	0	0.00	18.35	1	873	0.11%
2023/07/10	1	18.80	0	0.00	18.80	1	893	0.11%
2023/07/05	0	0.00	1	19.40	19.40	-1	897	-0.11%
2023/07/04	4	19.60	0	0.00	19.45	4	902	0.44%
2023/07/03	0	0.00	5	19.95	19.90	-5	908	-0.55%
2023/06/28	0	0.00	3	21.10	21.00	-3	909	-0.33%
2023/06/27	1	21.15	0	0.00	20.90	1	923	0.11%
2023/06/26	2	21.25	0	0.00	21.25	2	928	0.22%
2023/06/12	0	0.00	1	21.45	21.40	-1	1,028	-0.10%
2023/06/09	0	0.00	7	21.89	21.95	-7	1,049	-0.67%
2023/06/07	0	0.00	5	22.20	22.25	-5	1,090	-0.46%
2023/06/05	14	22.34	2	22.55	22.45	12	1,284	0.93%
2023/05/26	0	0.00	3	20.65	20.60	-3	1,495	-0.20%
2023/05/17	5	20.99	0	0.00	20.95	5	1,646	0.30%
2023/05/12	1	20.65	0	0.00	20.75	1	1,644	0.06%
2023/05/11	1	20.75	0	0.00	20.80	1	1,643	0.06%
2023/05/08	4	22.20	0	0.00	21.80	4	1,624	0.25%
2023/04/26	4	22.40	0	0.00	22.45	4	1,587	0.25%
2023/04/25	1	22.20	0	0.00	22.10	1	1,573	0.06%
2023/04/21	1	22.90	0	0.00	22.85	1	1,530	0.07%
2023/04/20	1	24.10	0	0.00	24.45	1	1,457	0.07%
2023/04/19	0	0.00	26	25.20	25.40	-26	1,257	-2.07%
2023/04/18	0	0.00	13	23.14	23.10	-13	1,137	-1.14%
2023/04/14	2	22.65	0	0.00	22.50	2	1,108	0.18%
2023/04/13	3	23.20	2	22.80	22.85	1	1,101	0.09%
2023/03/31	1	21.65	0	0.00	21.95	1	1,043	0.10%
2023/03/30	14	21.73	3	21.90	21.80	11	1,038	1.06%
2023/03/28	0	0.00	1	21.45	21.55	-1	1,027	-0.10%
2023/03/27	3	22.37	0	0.00	22.30	3	1,010	0.30%
2023/03/22	0	0.00	1	23.60	22.75	-1	987	-0.10%
2023/03/21	0	0.00	11	23.04	22.75	-11	960	-1.14%
2023/03/20	0	0.00	3	22.73	23.00	-3	947	-0.32%
2023/03/17	3	22.75	0	0.00	22.30	3	932	0.32%
2023/03/15	2	23.30	2	22.90	22.55	0	889	0.00%
2023/03/14	2	23.60	7	23.01	22.50	-5	874	-0.57%
2023/03/13	0	0.00	24	22.70	22.20	-24	850	-2.82%
2023/03/10	6	23.42	5	22.85	22.95	1	833	0.12%
2023/03/09	2	23.95	5.6	24.21	23.50	-3.6	806	-0.44%
2023/03/08	45	23.91	2	23.60	23.70	43	762	5.64%
2023/03/07	2	22.05	12	21.86	22.70	-10	602	-1.66%
2023/03/06	5	20.59	3	20.68	20.65	2	518	0.39%
2023/03/02	7	20.26	2	20.38	20.40	5	499	1.00%
2023/03/01	6	20.79	4	21.29	20.65	2	479	0.42%
2023/02/24	2	19.65	6	19.89	20.10	-4	418	-0.96%
2023/02/23	2	19.08	21	19.31	19.35	-19	354	-5.35%
2023/02/22	7	19.44	26	19.40	19.40	-19	329	-5.76%
2023/02/21	3	17.90	0	0.00	18.55	3	222	1.35%
2023/02/16	0	0.00	1	16.75	16.70	-1	200	-0.50%
2023/02/10	2	16.70	3	16.93	16.70	-1	208	-0.48%
2023/02/09	0	0.00	2	16.65	16.50	-2	204	-0.98%
2023/02/08	0	0.00	1	16.45	16.40	-1	203	-0.49%
2023/02/07	1	16.40	1	16.45	16.35	0	201	0.00%
2023/02/06	1	16.15	0	0.00	16.25	1	204	0.49%
2023/02/03	1	16.45	43	16.31	16.25	-42	204	-20.53%
2023/02/02	0	0.00	1	16.45	16.45	-1	202	-0.49%
2023/01/30	1	15.50	0	0.00	15.50	1	192	0.52%
2023/01/12	1	15.55	0	0.00	15.55	1	194	0.51%
2023/01/11	1	15.80	0	0.00	15.75	1	194	0.51%
2023/01/09	1	15.80	3	15.95	15.75	-2	201	-0.99%
2023/01/06	3	15.70	0	0.00	15.75	3	202	1.48%
2023/01/05	1	15.55	0	0.00	15.55	1	211	0.47%
2022/12/23	1	15.50	0	0.00	15.55	1	291	0.34%
2022/12/22	1	15.75	0	0.00	15.75	1	394	0.25%
2022/12/21	1	15.75	0	0.00	15.70	1	441	0.23%
2022/12/20	0	0.00	18	16.00	15.65	-18	442	-4.07%
2022/12/15	2	16.15	0	0.00	16.15	2	445	0.45%
2022/12/14	18	16.40	0	0.00	16.40	18	443	4.06%
2022/12/13	1	16.15	0	0.00	16.15	1	442	0.23%
2022/12/12	1	16.40	0	0.00	16.40	1	439	0.23%
2022/11/24	0	0.00	0	16.30	16.20	0	445	0.00%
2022/10/13	32	15.10	20	15.15	15.10	12	561	2.14%
2022/10/11	13	16.48	0	0.00	16.05	13	554	2.35%
2022/10/05	0	0.00	20	17.48	17.15	-20	548	-3.64%
2022/10/04	1	17.60	14	18.20	17.60	-13	543	-2.39%
2022/09/29	2	18.30	3	17.67	17.35	-1	511	-0.20%
2022/09/28	0	0.00	1	17.10	17.25	-1	415	-0.24%
2022/09/26	32	15.90	0	0.00	15.50	32	378	8.45%
2022/09/23	0	0.00	3	16.90	16.60	-3	384	-0.78%
2022/09/22	0	0.00	2	16.70	16.85	-2	397	-0.50%
2022/09/14	0	0.00	1	17.50	17.55	-1	499	-0.20%
2022/09/13	2	17.80	0	0.00	17.75	2	509	0.39%
2022/09/07	0	0.00	23	17.00	17.05	-23	533	-4.31%
2022/08/22	3	18.20	0	0.00	18.05	3	544	0.55%
2022/08/18	20	18.70	0	0.00	18.60	20	537	3.72%
2022/08/17	13	18.30	33	18.38	18.30	-20	529	-3.77%
2022/08/16	30	18.79	8	18.58	18.65	22	511	4.30%
2022/08/15	0	0.00	5	17.30	17.25	-5	453	-1.10%
2022/08/12	3	17.00	29	17.00	17.15	-26	454	-5.71%
2022/08/10	13	16.80	0	0.00	16.80	13	456	2.85%
2022/08/09	16	16.20	0	0.00	16.25	16	458	3.49%
2022/08/04	22	16.05	20	16.10	15.80	2	474	0.42%
2022/08/03	20	16.10	15	16.00	15.95	5	475	1.05%
2022/08/02	0	0.00	29	16.25	16.30	-29	480	-6.04%
2022/07/28	0	0.00	1	17.40	16.90	-1	491	-0.20%
2022/07/27	30	16.58	0	0.00	17.00	30	496	6.05%
2022/07/25	0	0.00	12	17.55	17.50	-12	498	-2.41%
2022/07/22	8	17.60	8	18.50	17.60	0	500	0.00%
2022/07/20	20	17.00	0	0.00	16.85	20	504	3.96%
2022/07/15	0	0.00	30	16.45	16.40	-30	517	-5.79%
2022/07/13	11	15.95	0	0.00	15.75	11	526	2.09%
2022/07/12	30	15.20	0	0.00	15.25	30	529	5.66%
2022/07/07	0	0.00	30	15.70	15.95	-30	537	-5.58%
2022/07/06	5	15.80	0	0.00	15.20	5	541	0.92%
2022/07/05	30	16.00	0	0.00	16.15	30	553	5.42%
2022/06/30	0	0.00	2	17.00	16.85	-2	565	-0.35%
2022/06/28	1	18.65	0	0.00	18.70	1	559	0.18%
2022/06/24	1	21.65	0	0.00	21.50	1	558	0.18%
2022/06/23	3	21.07	3	21.18	21.05	0	560	0.00%
2022/06/22	3	21.15	1	21.30	21.05	2	589	0.34%
2022/06/20	3	19.50	0	0.00	19.35	3	824	0.36%
2022/06/10	0	0.00	6	22.20	22.05	-6	948	-0.63%
2022/05/31	0	0.00	2	22.90	22.85	-2	1,031	-0.19%
2022/05/30	1	22.35	2	22.25	22.20	-1	1,032	-0.10%
2022/05/26	2	22.00	0	0.00	21.90	2	1,062	0.19%
2022/05/25	0	0.00	1	22.25	22.15	-1	1,083	-0.09%
2022/05/24	0	0.00	2	22.05	22.05	-2	1,129	-0.18%
2022/05/23	0	0.00	2	22.50	22.45	-2	1,158	-0.17%
2022/05/18	1	22.10	0	0.00	22.15	1	1,283	0.08%
2022/05/10	1	21.95	0	0.00	22.15	1	1,821	0.05%
2022/05/09	5	22.00	0	0.00	22.10	5	1,940	0.26%
2022/05/05	1	23.15	0	0.00	23.05	1	1,969	0.05%
2022/05/03	1	22.35	0	0.00	22.25	1	2,025	0.05%
2022/04/29	2	23.00	2	22.65	22.70	0	2,052	0.00%
2022/04/28	2	22.80	0	0.00	22.50	2	2,097	0.10%
2022/04/25	0	0.00	1	23.10	23.10	-1	2,169	-0.05%
2022/04/19	1	24.35	0	0.00	24.35	1	2,343	0.04%
2022/04/18	1	24.30	1	24.30	24.20	0	2,376	0.00%
2022/04/14	1	25.65	0	0.00	25.10	1	2,460	0.04%
2022/04/12	7	25.14	0	0.00	25.10	7	2,589	0.27%
2022/04/11	0	0.00	8	25.81	25.65	-8	2,782	-0.29%
2022/04/07	1	26.50	2	27.20	26.05	-1	2,992	-0.03%
2022/04/06	18	27.50	0	0.00	27.30	18	3,323	0.54%
2022/03/30	1	27.95	0	27.90	27.85	1	3,572	0.03%
2022/03/25	1	28.15	5	28.05	28.10	-4	4,154	-0.10%
2022/03/24	15	28.57	10	28.45	28.55	5	4,202	0.12%
2022/03/23	7	28.22	4	28.15	27.90	3	4,270	0.07%
2022/03/22	2	26.10	12	26.83	27.10	-10	4,291	-0.23%
2022/03/21	3	24.50	0	0.00	24.65	3	4,712	0.06%
2022/03/18	0	0.00	5	24.15	24.40	-5	5,019	-0.10%
2022/03/14	0	0.00	10	24.00	24.05	-10	6,645	-0.15%
2022/03/11	0	0.00	1	23.75	23.60	-1	7,305	-0.01%
2022/03/10	2	24.33	0	0.00	24.00	2	7,483	0.03%
2022/03/09	10	23.70	0	0.00	23.90	10	7,488	0.13%
2022/03/08	0	0.00	2	23.38	23.25	-2	7,492	-0.03%
2022/03/07	4	23.70	0	0.00	23.50	4	7,482	0.05%
2022/03/04	2	25.10	0	0.00	25.15	2	7,474	0.03%
2022/03/02	2	25.20	2	25.80	25.75	0	7,504	0.00%
2022/03/01	0	0.00	7	25.70	25.75	-7	7,525	-0.09%
2022/02/24	13	25.02	1	25.10	24.90	12	7,764	0.15%
2022/02/22	14	26.21	0	0.00	25.65	14	7,742	0.18%
2022/02/21	1	27.75	10	27.66	27.75	-9	7,863	-0.11%
2022/02/18	3	28.25	0	0.00	28.00	3	8,000	0.04%
2022/02/17	0	0.00	10	28.60	28.45	-10	8,011	-0.12%
2022/02/15	11	28.70	2	28.20	28.40	9	7,990	0.11%
2022/02/14	26	28.45	5	28.69	28.20	21	7,979	0.26%
2022/02/11	24	30.36	2	30.55	30.00	22	7,938	0.28%
2022/02/10	16	31.12	47	31.34	31.70	-31	7,778	-0.40%
2022/02/09	9	30.31	3	30.20	29.90	6	7,531	0.08%
2022/02/08	2	29.15	5	29.11	29.05	-3	7,405	-0.04%
2022/02/07	1	28.40	1	28.30	28.75	0	7,389	0.00%
2022/01/26	2	28.10	1	28.15	27.80	1	7,374	0.01%
2022/01/21	2	29.15	0	0.00	28.55	2	7,294	0.03%
2022/01/20	12	29.20	19	29.73	30.30	-7	7,248	-0.10%
2022/01/19	1	29.30	2	29.20	29.35	-1	7,212	-0.01%
2022/01/18	9	29.16	2	29.00	28.80	7	7,192	0.10%
2022/01/17	0	0.00	10	29.58	29.25	-10	7,158	-0.14%
2022/01/14	0	0.00	10	27.72	28.55	-10	7,109	-0.14%
2022/01/13	5	28.75	0	0.00	28.10	5	7,050	0.07%
2022/01/12	1	29.15	2	29.13	29.00	-1	7,007	-0.01%
2022/01/11	122	29.18	0	0.00	29.05	122	6,981	1.75%	大買/鉅額交易
2022/01/10	12	29.45	77	29.46	29.70	-65	6,942	-0.94%
2022/01/07	5	29.54	1	29.35	29.25	4	6,912	0.06%
2022/01/06	10	29.25	11	30.40	30.50	-1	6,844	-0.01%
2022/01/05	15	30.50	10	30.65	30.25	5	6,799	0.07%
2022/01/04	25	32.27	10	32.08	31.80	15	6,723	0.22%
2022/01/03	3	31.33	16	31.48	31.90	-13	6,530	-0.20%
2021/12/30	7	31.17	8	31.28	31.45	-1	6,407	-0.02%
2021/12/29	19	31.39	23	31.36	31.80	-4	6,297	-0.06%
2021/12/28	11	30.25	4	30.21	30.00	7	5,952	0.12%
2021/12/27	2	30.10	8	30.57	30.60	-6	5,897	-0.10%
2021/12/24	16	30.53	9	30.83	29.95	7	5,814	0.12%
2021/12/23	28	31.44	9	31.39	31.10	19	5,685	0.33%
2021/12/22	20	31.18	22	30.98	30.80	-2	5,502	-0.04%
2021/12/21	26	30.19	32	30.63	30.40	-6	5,278	-0.11%
2021/12/20	0	0.00	6	29.90	29.40	-6	5,046	-0.12%
2021/12/17	2	29.70	5	29.99	29.65	-3	4,961	-0.06%
2021/12/16	17	29.97	6	30.33	30.25	11	4,811	0.23%
2021/12/15	7	30.69	8.8	31.15	30.30	-1.8	4,609	-0.04%
2021/12/14	34	29.59	11	29.18	30.00	23	4,087	0.56%
2021/12/13	27	29.33	8	29.76	29.35	19	3,778	0.50%
2021/12/10	13	28.78	6	28.36	28.00	7	3,381	0.21%
2021/12/09	13	28.37	18	28.75	28.75	-5	3,185	-0.16%
2021/12/08	17	26.90	33	27.24	28.15	-16	2,709	-0.59%
2021/12/07	36	25.67	62	25.68	25.90	-26	2,112	-1.23%
2021/12/06	14	23.29	16	24.08	24.20	-2	1,445	-0.14%
2021/12/03	17	22.37	3	22.10	22.00	14	1,265	1.11%
2021/12/02	0	0.00	12	21.77	21.70	-12	1,254	-0.96%
2021/12/01	1	22.20	9	21.66	22.05	-8	1,242	-0.64%
2021/11/30	6	21.58	18	21.54	21.75	-12	1,230	-0.98%
2021/11/29	3	20.85	3	21.45	20.85	0	1,214	0.00%
2021/11/26	3	21.75	0	0.00	21.55	3	1,193	0.25%
2021/11/24	2	23.25	0	0.00	23.10	2	1,137	0.18%
2021/11/23	8	22.79	13	23.41	23.15	-5	1,043	-0.48%
2021/11/22	2	22.20	2	21.70	21.70	0	873	0.00%
2021/11/19	0	0.00	3	21.50	21.35	-3	860	-0.35%
2021/11/18	12	22.85	37	23.38	22.05	-25	827	-3.02%
2021/11/17	35	22.70	1	21.65	22.80	34	632	5.38%
2021/11/04	0	0.00	4	18.55	18.40	-4	905	-0.44%
2021/10/21	0	0.00	32	17.07	17.10	-32	1,175	-2.72%
2021/10/19	30	16.49	3	16.85	17.05	27	1,570	1.72%
2021/10/12	4	16.01	0	0.00	16.00	4	1,682	0.24%
2021/10/06	0	0.00	1	17.10	16.90	-1	1,886	-0.05%
2021/09/16	0	0.00	1	17.20	17.55	-1	2,213	-0.05%
2021/09/15	1	17.15	0	0.00	17.20	1	2,212	0.05%
2021/09/07	0	0.00	2	17.90	17.95	-2	2,253	-0.09%
2021/09/03	0	0.00	2	18.80	18.70	-2	2,262	-0.09%
2021/08/24	0	0.00	11	18.30	18.20	-11	2,314	-0.48%
2021/08/12	2	19.70	0	0.00	19.75	2	2,311	0.09%
2021/08/11	4	20.66	8	21.63	19.65	-4	2,315	-0.17%
2021/08/10	15	21.83	0	0.00	21.75	15	1,903	0.79%
2021/08/09	4	22.55	11	21.85	21.80	-7	1,922	-0.36%
2021/08/06	3	22.85	0	0.00	22.75	3	1,957	0.15%
2021/08/05	18	23.56	9	23.04	23.30	9	1,979	0.45%
2021/08/04	10	23.01	10	23.03	22.90	0	2,010	0.00%
2021/08/03	0	0.00	3	23.18	23.20	-3	2,017	-0.15%
2021/07/29	2	21.80	5	22.10	22.15	-3	2,009	-0.15%
2021/07/28	5	21.10	0	0.00	21.70	5	2,007	0.25%
2021/07/27	1	23.35	5	23.30	22.50	-4	2,007	-0.20%
2021/07/26	5	23.60	16	23.86	23.70	-11	1,981	-0.56%
2021/07/23	25	23.49	16	22.72	23.20	9	1,746	0.52%
2021/07/22	2	21.85	14	22.31	22.15	-12	1,632	-0.73%
2021/07/20	15	21.70	0	0.00	21.25	15	1,663	0.90%
2021/07/19	0	0.00	3	22.02	21.90	-3	1,713	-0.18%
2021/07/16	12	22.08	4	22.13	22.10	8	1,746	0.46%
2021/07/15	0	0.00	12	22.40	22.40	-12	1,750	-0.69%
2021/07/14	8	21.41	0	0.00	21.75	8	1,669	0.48%
2021/07/13	5	22.21	0	0.00	22.00	5	1,689	0.30%
2021/07/12	4	22.18	7	22.52	22.90	-3	1,651	-0.18%
2021/07/08	0	0.00	3	21.30	21.00	-3	1,637	-0.18%
2021/07/07	1	21.50	16	20.58	21.40	-15	1,781	-0.84%
2021/06/30	0	0.00	2	19.50	19.50	-2	2,507	-0.08%
2021/06/25	0	0.00	30	19.90	19.70	-30	3,459	-0.87%
2021/06/22	30	19.50	0	0.00	19.40	30	3,814	0.79%
2021/06/21	11	19.59	0	0.00	19.30	11	3,850	0.29%
2021/06/18	0	0.00	9	20.45	20.10	-9	3,976	-0.23%
2021/06/16	4	19.90	0	0.00	19.75	4	4,065	0.10%
2021/06/11	6	20.11	0	0.00	20.10	6	4,178	0.14%
2021/06/08	1	19.95	0	0.00	20.00	1	4,161	0.02%
2021/06/07	5	20.00	0	0.00	19.90	5	4,162	0.12%
2021/06/01	3	21.00	8	21.10	21.00	-5	4,155	-0.12%
2021/05/28	4	20.28	14	20.31	20.20	-10	4,145	-0.24%
2021/05/26	2	19.95	10	20.00	20.00	-8	4,154	-0.19%
2021/05/25	30	19.84	4	20.15	19.90	26	4,163	0.62%
2021/05/24	0	0.00	2	19.20	19.30	-2	4,163	-0.05%
2021/05/21	1	18.85	7	19.00	18.95	-6	4,179	-0.14%
2021/05/20	2	18.95	0	0.00	18.50	2	4,208	0.05%
2021/05/19	11	18.86	1	19.15	19.20	10	4,239	0.24%
2021/05/18	6	18.38	15	18.40	19.15	-9	4,233	-0.21%
2021/05/17	24	18.16	24	18.90	17.65	0	4,224	0.00%
2021/05/14	15	19.63	5	19.70	19.60	10	4,197	0.24%
2021/05/13	34	19.40	10	19.35	19.35	24	4,145	0.58%
2021/05/12	7	19.84	15	19.89	18.70	-8	4,110	-0.19%
2021/05/11	7	20.19	0	0.00	19.70	7	4,089	0.17%
2021/05/10	10	21.55	1	21.60	21.55	9	4,070	0.22%
2021/05/07	0	0.00	18	21.41	21.95	-18	4,063	-0.44%
2021/05/06	4	20.18	5	21.40	20.25	-1	4,041	-0.02%
2021/05/05	15	21.17	1	20.85	20.85	14	4,020	0.35%
2021/05/04	0	0.00	5	19.55	20.15	-5	4,003	-0.12%
2021/05/03	3	21.83	2	22.33	21.35	1	3,972	0.03%
2021/04/29	2	23.20	2	23.60	23.25	0	3,972	0.00%
2021/04/27	8	24.20	14	23.76	23.65	-6	3,950	-0.15%
2021/04/26	7	24.08	2	23.75	24.10	5	3,910	0.13%
2021/04/23	9	23.13	5.4	23.12	23.30	3.6	3,877	0.09%
2021/04/22	4	22.70	0	0.00	22.30	4	3,829	0.10%
2021/04/19	1	23.40	12	23.66	23.60	-11	3,741	-0.29%
2021/04/16	0	0.00	1	23.15	23.10	-1	3,708	-0.03%
2021/04/14	10	22.92	7	22.65	22.75	3	3,774	0.08%
2021/04/13	9	24.93	8	25.24	24.10	1	3,702	0.03%
2021/04/12	6	24.55	0	0.00	24.00	6	3,652	0.16%
2021/04/09	8	24.00	11	24.25	23.95	-3	3,725	-0.08%
2021/04/08	27	25.24	4	25.26	24.70	23	3,672	0.63%
2021/04/07	12	24.80	3	24.98	25.00	9	3,569	0.25%
2021/04/06	49	25.03	17	25.11	25.00	32	3,426	0.93%
2021/04/01	4	21.85	38	23.08	23.25	-34	3,033	-1.12%
2021/03/31	7	20.24	6	20.41	21.15	1	2,528	0.04%
2021/03/30	1	19.60	5	19.47	19.25	-4	2,259	-0.18%
2021/03/29	0	0.00	8	19.11	19.40	-8	2,276	-0.35%
2021/03/26	13	19.47	3	19.97	19.10	10	2,238	0.45%
2021/03/25	1	18.65	25	18.78	18.75	-24	1,969	-1.22%
2021/03/24	1	18.80	7	18.82	18.65	-6	1,971	-0.30%
2021/03/23	2	19.10	4	18.88	18.80	-2	1,940	-0.10%
2021/03/22	5	18.20	20	18.65	18.50	-15	1,853	-0.81%
2021/03/19	1	17.70	0	0.00	18.00	1	1,795	0.06%
2021/03/18	7	17.86	2.1	17.85	17.85	4.9	1,780	0.28%
2021/03/12	0	0.00	1	17.15	17.10	-1	1,818	-0.06%
2021/03/02	2	17.55	0	0.00	17.30	2	2,117	0.09%
2021/02/19	0	0.00	1	17.20	17.20	-1	2,271	-0.04%
2021/02/03	3	15.85	8	16.06	16.05	-5	2,744	-0.18%
2021/02/01	0	0.00	3	16.05	16.00	-3	2,797	-0.11%
2021/01/22	0	0.00	3	16.05	15.90	-3	3,010	-0.10%
2021/01/21	0	0.00	13	15.85	15.50	-13	3,029	-0.43%
2021/01/20	13	16.00	3	16.40	15.65	10	3,145	0.32%
2021/01/12	5	16.62	2	16.70	16.20	3	3,478	0.09%
2021/01/11	3	16.85	0	0.00	16.80	3	3,540	0.08%
2021/01/08	0	0.00	7	17.00	16.95	-7	3,698	-0.19%
2021/01/07	0	0.00	3	17.10	17.25	-3	4,095	-0.07%
2021/01/06	3	16.80	0	0.00	16.70	3	4,176	0.07%
2021/01/05	1	18.10	0	0.00	17.40	1	4,160	0.02%
2021/01/04	2	17.75	32	17.79	17.60	-30	4,079	-0.74%
2020/12/31	0	0.00	3	16.60	16.80	-3	4,058	-0.07%
2020/12/30	3	16.40	20	16.60	16.40	-17	4,166	-0.41%
2020/12/23	0	0.00	5	17.00	17.05	-5	4,225	-0.12%
2020/12/18	0	0.00	2	16.65	16.55	-2	4,327	-0.05%
2020/12/16	1	16.75	33	16.61	16.70	-32	4,354	-0.73%
2020/12/14	30	16.08	40	16.00	16.40	-10	4,455	-0.22%
2020/12/10	6	16.83	2	17.00	16.50	4	4,515	0.09%
2020/12/09	5	17.25	0	0.00	17.25	5	4,515	0.11%
2020/12/07	71	17.20	1	17.45	17.15	70	4,831	1.45%
2020/12/04	0	0.00	20	17.70	17.65	-20	4,898	-0.41%
2020/12/03	0	0.00	6	18.10	17.75	-6	5,109	-0.12%
2020/12/02	1	18.00	0	0.00	17.90	1	5,226	0.02%
2020/11/30	0	0.00	40	18.00	18.10	-40	5,665	-0.71%
2020/11/27	0	0.00	66	17.75	17.65	-66	5,793	-1.14%
2020/11/26	13	17.53	0	0.00	17.55	13	5,787	0.22%
2020/11/25	10	17.68	0	0.00	17.45	10	5,829	0.17%
2020/11/24	43	17.46	10	17.45	17.45	33	5,871	0.56%
2020/11/20	6	17.83	2	17.80	17.65	4	5,868	0.07%
2020/11/19	30	17.78	1	17.90	18.00	29	5,840	0.50%
2020/11/17	0	0.00	1	17.80	17.60	-1	5,713	-0.02%
2020/11/13	22	17.46	0	0.00	17.45	22	5,658	0.39%
2020/11/12	41	17.92	44	18.20	17.40	-3	5,661	-0.05%
2020/11/11	1	18.00	22	17.71	17.75	-21	5,349	-0.39%
2020/11/09	40	17.45	0	0.00	17.55	40	5,251	0.76%
2020/11/05	4	17.70	14	17.70	17.85	-10	5,226	-0.19%
2020/11/03	1	17.15	2	17.25	17.15	-1	5,276	-0.02%
2020/11/02	10	16.95	47	16.99	16.90	-37	5,261	-0.70%
2020/10/30	3	17.35	6	17.75	17.25	-3	5,256	-0.06%
2020/10/29	1	17.85	5	17.50	17.95	-4	5,249	-0.08%
2020/10/28	3	18.85	8	18.23	17.95	-5	5,241	-0.10%
2020/10/27	7	18.21	0	0.00	18.30	7	5,130	0.14%
2020/10/26	0	0.00	13	17.36	17.10	-13	5,038	-0.26%
2020/10/23	50	17.41	0	0.00	17.45	50	5,017	1.00%
2020/10/22	8	17.03	0	0.00	17.25	8	5,006	0.16%
2020/10/21	26	17.55	12	17.93	17.40	14	4,988	0.28%
2020/10/20	3	17.85	10	17.90	17.55	-7	4,892	-0.14%
2020/10/19	1	17.60	11	17.71	17.70	-10	4,857	-0.21%
2020/10/16	9	18.62	22	19.22	17.75	-13	4,804	-0.27%
2020/10/15	78	18.94	79	19.41	19.15	-1	4,674	-0.02%
2020/10/14	4	17.31	26	17.89	18.35	-22	4,280	-0.51%
2020/10/13	31	17.00	0	0.00	16.70	31	4,154	0.75%
2020/10/12	2	17.05	2	17.15	17.10	0	4,218	0.00%
2020/10/08	53	17.39	21	17.19	16.95	32	4,212	0.76%
2020/10/07	0	0.00	53	16.87	16.80	-53	4,177	-1.27%
2020/10/06	1	16.20	0	0.00	16.10	1	4,181	0.02%
2020/10/05	43	16.19	0	0.00	16.20	43	4,304	1.00%
2020/09/30	20	16.15	30	16.00	15.75	-10	4,247	-0.24%
2020/09/29	8	15.74	0	0.00	15.55	8	4,223	0.19%
2020/09/28	2	15.63	0	0.00	15.50	2	4,267	0.05%
2020/09/25	30	15.20	5	14.70	15.00	25	4,324	0.58%
2020/09/24	0	0.00	40	16.41	16.25	-40	4,258	-0.94%
2020/09/23	46	16.68	0	0.00	16.60	46	4,226	1.09%
2020/09/22	5	16.15	13	16.28	16.10	-8	4,141	-0.19%
2020/09/18	13	17.33	14	17.22	16.95	-1	4,087	-0.02%
2020/09/17	5	17.01	5	17.30	17.15	0	3,999	0.00%
2020/09/16	0	0.00	7	17.36	16.90	-7	3,958	-0.18%
2020/09/15	5	17.03	0	0.00	16.90	5	3,912	0.13%
2020/09/11	36	17.09	0	0.00	16.80	36	3,911	0.92%
2020/09/10	49	18.10	46	18.15	17.50	3	3,821	0.08%
2020/09/09	61	17.13	12	17.29	17.70	49	3,772	1.30%
2020/09/08	17	16.37	51	16.78	17.00	-34	3,657	-0.93%
2020/09/07	37	15.98	13	16.58	15.95	24	3,424	0.70%
2020/09/04	14	14.88	15	15.29	15.30	-1	3,268	-0.03%
2020/09/03	17	15.33	2	15.08	15.25	15	3,119	0.48%
2020/09/02	0	0.00	32	13.55	14.55	-32	2,757	-1.16%
2020/09/01	10	12.88	3	12.95	13.25	7	2,551	0.27%
2020/08/31	3	13.45	25	13.56	13.20	-22	2,531	-0.87%
2020/08/28	1	13.20	7	13.01	13.00	-6	2,469	-0.24%
2020/08/20	7	12.04	0	0.00	11.65	7	2,358	0.30%
2020/08/19	4	12.48	0	0.00	12.55	4	2,327	0.17%
2020/08/18	5	12.89	0	0.00	12.75	5	2,312	0.22%
2020/08/14	0	0.00	2	12.95	12.85	-2	2,282	-0.09%
2020/08/13	2	13.00	51	13.00	12.65	-49	2,258	-2.17%
2020/08/12	5	12.80	3	13.13	12.90	2	2,226	0.09%
2020/08/11	7	12.83	7	12.75	12.40	0	2,175	0.00%
2020/08/10	55	13.19	37	13.00	13.20	18	2,134	0.84%
2020/08/07	4	11.94	0	0.00	12.05	4	2,003	0.20%
2020/08/06	0	0.00	5	12.40	12.00	-5	1,985	-0.25%
2020/08/05	41	12.58	1	12.75	12.35	40	1,970	2.03%
2020/08/04	1	12.25	0	0.00	12.35	1	1,949	0.05%
2020/08/03	0	0.00	23	12.47	12.25	-23	1,920	-1.20%
2020/07/31	21	11.74	0	0.00	12.20	21	1,866	1.12%
2020/07/29	0	0.00	8	11.23	11.20	-8	1,839	-0.43%
2020/07/24	1	12.15	0	0.00	12.05	1	1,802	0.06%
2020/07/22	2	12.38	0	0.00	12.60	2	1,799	0.11%
2020/07/21	2	12.55	6	12.45	12.40	-4	1,796	-0.22%
2020/07/20	2	13.10	0	0.00	12.80	2	1,885	0.11%
2020/07/17	2	13.53	2	13.35	13.05	0	1,874	0.00%
2020/07/16	0	0.00	1	13.10	13.10	-1	1,811	-0.06%
2020/07/15	7	12.44	5	12.60	12.40	2	1,720	0.12%
2020/07/14	1	13.60	0	0.00	13.20	1	1,683	0.06%
2020/07/13	11	14.08	4	14.05	13.55	7	1,607	0.44%
2020/07/10	11	11.87	12	13.15	13.50	-1	1,452	-0.07%
2020/07/09	1	12.00	5	12.02	12.30	-4	1,299	-0.31%
2020/07/08	2	11.25	0	0.00	11.20	2	1,213	0.16%
2020/07/07	0	0.00	1	11.50	11.25	-1	1,202	-0.08%
2020/07/06	1	11.80	15	11.31	11.80	-14	1,149	-1.22%
2020/06/29	0	0.00	1	10.90	10.90	-1	1,036	-0.10%
2020/06/24	1	10.85	8	11.43	11.20	-7	1,027	-0.68%
2020/06/23	0	0.00	4	10.86	10.75	-4	1,015	-0.39%
2020/06/22	1	11.50	10	10.82	10.85	-9	1,014	-0.89%
2020/06/19	11	11.60	0	0.00	11.65	11	979	1.12%
2020/06/18	15	11.64	3	11.70	11.90	12	923	1.30%
2020/06/17	7	11.02	2	11.13	10.85	5	831	0.60%
2020/06/16	1	11.60	22	11.04	11.40	-21	782	-2.68%
2020/06/15	2	9.80	0	0.00	10.55	2	623	0.32%
2020/06/12	2	9.45	2	9.82	9.76	0	602	0.00%
2020/06/09	3	9.94	4	10.00	10.00	-1	590	-0.17%
2020/06/08	2	10.00	0	0.00	9.94	2	585	0.34%
2020/05/29	9	9.80	0	0.00	9.97	9	572	1.57%
2020/05/28	0	0.00	2	9.86	9.80	-2	569	-0.35%
2020/05/27	18	10.07	0	0.00	9.99	18	558	3.22%
2020/05/21	0	0.00	5	9.33	9.38	-5	518	-0.97%
2020/05/13	0	0.00	0.7	9.36	9.37	-0.7	503	-0.14%
2020/04/23	15	10.40	0	0.00	10.45	15	389	3.85%
2020/03/24	0	0.00	1	5.66	5.97	-1	169	-0.59%
2020/02/18	0	0.00	50	8.54	8.52	-50	122	-40.69%
2020/02/17	50	8.84	0	0.00	8.77	50	122	40.81%
2020/02/12	0	0.00	0.2	8.90	8.92	-0.2	141	-0.17%
2019/12/30	0	0.00	10	9.50	9.48	-10	288	-3.47%
2019/11/25	0	0.00	0.6	9.68	9.68	-0.6	400	-0.15%
2019/11/19	0	0.00	0.4	9.80	9.84	-0.4	405	-0.09%
2019/11/12	1	10.20	0	0.00	10.35	1	429	0.23%
2019/09/25	0	0.00	2	9.41	9.41	-2	238	-0.84%
2019/09/23	0	0.00	6	9.53	9.52	-6	241	-2.49%
2019/08/22	0	0.00	100	9.77	9.78	-100	143	-69.46%
2019/08/20	94	9.99	43	9.68	10.00	51	137	37.18%
2019/08/19	49	9.72	0	0.00	9.73	49	113	43.22%
2019/07/12	0	0.00	10	9.70	9.72	-10	163	-6.11%
2019/07/11	10	9.75	0	0.00	9.72	10	177	5.64%
2019/04/30	0	0.00	8	10.70	10.75	-8	449	-1.78%
2019/04/16	0	0.00	21	11.99	11.40	-21	535	-3.92%
2019/04/09	0	0.00	10	11.00	10.95	-10	464	-2.15%
2019/03/27	0	0.00	1	10.50	10.55	-1	443	-0.23%
2019/03/21	11	10.75	0	0.00	10.80	11	449	2.45%
2019/03/06	5	10.85	0	0.00	10.80	5	566	0.88%
2019/02/18	0	0.00	8	11.10	10.90	-8	500	-1.60%
2019/02/15	0	0.00	8	10.90	10.65	-8	475	-1.68%
2019/02/12	8	10.15	0	0.00	10.05	8	459	1.74%
2019/01/22	0	0.00	2	10.55	10.35	-2	518	-0.39%
2019/01/21	0	0.00	2	10.65	10.65	-2	514	-0.39%
2019/01/18	10	11.39	6	11.16	11.00	4	500	0.80%
2019/01/17	0	0.00	10	10.80	10.80	-10	421	-2.37%
2018/12/24	0	0.00	8	9.80	9.81	-8	482	-1.66%
2018/12/14	0	0.00	96	10.46	10.50	-96	498	-19.26%
2018/12/13	114	10.65	0	0.00	10.70	114	498	22.87%	大買/鉅額交易
2018/11/21	0	0.00	34	9.92	10.00	-34	517	-6.57%
2018/11/20	0	0.00	21	10.00	9.99	-21	540	-3.89%
2018/11/08	0	0.00	3	10.47	10.50	-3	599	-0.50%
2018/11/07	0	0.00	3	10.20	10.25	-3	615	-0.49%
2018/11/02	2	9.76	0	0.00	9.79	2	654	0.31%
2018/10/19	0	0.00	1	8.55	8.85	-1	1,302	-0.08%
2018/10/16	0	0.00	2	9.05	9.09	-2	1,371	-0.15%
2018/10/12	10	8.99	0	0.00	8.96	10	1,426	0.70%
2018/10/11	15	8.54	0	0.00	8.54	15	1,449	1.03%
2018/10/05	3	10.08	0	0.00	9.89	3	1,495	0.20%
2018/10/03	1	10.70	0	0.00	10.60	1	1,584	0.06%
2018/09/20	4	10.50	0	0.00	10.55	4	2,133	0.19%
2018/09/19	0	0.00	2	11.20	10.90	-2	2,254	-0.09%
2018/09/18	2	10.83	2	10.80	10.80	0	2,450	0.00%
2018/09/13	2	11.05	2	10.95	10.95	0	3,420	0.00%
2018/09/11	0	0.00	5	11.15	11.25	-5	3,792	-0.13%
2018/09/10	4	11.20	0	0.00	10.90	4	3,988	0.10%
2018/09/07	2	11.85	1	11.80	11.80	1	4,010	0.02%
2018/09/05	1	12.15	1	12.10	12.10	0	4,141	0.00%
2018/09/03	8	12.38	7	12.24	12.20	1	4,525	0.02%
2018/08/30	2	12.60	1	12.50	12.50	1	4,785	0.02%
2018/08/29	6	12.52	4	12.73	12.55	2	4,865	0.04%
2018/08/28	9	12.39	0	0.00	12.55	9	4,833	0.19%
2018/08/27	5	12.12	5	12.26	12.20	0	4,869	0.00%
2018/08/24	2	12.08	11	11.95	11.90	-9	4,912	-0.18%
2018/08/23	12	12.33	0	0.00	12.10	12	4,960	0.24%
2018/08/21	20	12.25	4	12.40	12.40	16	5,030	0.32%
2018/08/20	5	12.03	0	0.00	12.05	5	5,037	0.10%
2018/08/16	2	12.33	0	0.00	12.40	2	5,059	0.04%
2018/08/14	1	12.40	0	0.00	12.90	1	5,093	0.02%
2018/08/09	1	13.20	0	0.00	13.00	1	5,143	0.02%
2018/08/08	1	13.80	0	0.00	13.50	1	5,162	0.02%
2018/08/07	7	13.91	2	14.20	13.75	5	5,187	0.10%
2018/08/06	3	14.33	0	0.00	14.10	3	5,198	0.06%
2018/08/03	14	14.52	16	14.44	14.30	-2	5,222	-0.04%
2018/08/02	7	14.23	4	14.10	14.10	3	5,176	0.06%
2018/08/01	10	14.00	40	14.00	14.00	-30	5,151	-0.58%
2018/07/31	0	0.00	12	13.90	14.35	-12	5,170	-0.23%
2018/07/30	10	13.10	3	13.10	13.05	7	4,948	0.14%
2018/07/27	3	12.85	0	0.00	12.85	3	4,972	0.06%
2018/07/26	1	12.90	0	0.00	12.70	1	5,136	0.02%
2018/07/23	30	12.25	0	0.00	12.25	30	5,173	0.58%
2018/07/20	0	0.00	2	12.30	12.05	-2	5,168	-0.04%
2018/07/19	3	12.83	3	12.68	12.55	0	5,137	0.00%
2018/07/18	1	13.20	1	12.85	12.85	0	5,116	0.00%
2018/07/17	4	13.44	5	13.10	13.10	-1	5,096	-0.02%
2018/07/16	5	13.51	4	13.45	13.45	1	5,087	0.02%
2018/07/13	8	13.55	6	13.59	13.45	2	5,069	0.04%
2018/07/12	3	13.33	2	13.35	13.35	1	5,032	0.02%
2018/07/11	3	13.65	2	13.15	13.15	1	4,980	0.02%
2018/07/10	5	14.20	3	14.50	14.10	2	4,941	0.04%
2018/07/09	2	14.85	0	0.00	14.25	2	4,881	0.04%
2018/07/05	5	14.64	4	15.10	14.45	1	4,773	0.02%
2018/07/03	2	14.48	9	14.63	14.45	-7	4,706	-0.15%
2018/07/02	3	15.42	2	15.48	15.00	1	4,635	0.02%
2018/06/29	2	15.75	2	16.20	15.75	0	4,562	0.00%
2018/06/28	3	16.77	16	16.51	16.30	-13	4,470	-0.29%
2018/06/27	14	16.66	12.9	16.84	16.50	1.1	4,373	0.03%
2018/06/26	5	16.13	5	16.18	15.95	0	4,181	0.00%
2018/06/25	53	16.86	25	16.71	16.90	28	4,025	0.70%
2018/06/22	4	15.66	26	14.72	15.95	-22	3,499	-0.63%
2018/06/21	19	14.73	28	14.72	14.50	-9	3,298	-0.27%
2018/06/20	16	14.81	24	14.39	13.80	-8	3,230	-0.25%
2018/06/19	26	14.73	16	14.28	14.85	10	3,051	0.33%
2018/06/15	2	13.75	2	13.63	13.50	0	2,865	0.00%
2018/06/14	11	14.07	29	14.13	13.80	-18	2,858	-0.63%
2018/06/13	4	13.48	14	13.68	13.70	-10	2,807	-0.36%
2018/06/12	12	13.95	40	14.10	13.90	-28	2,802	-1.00%
2018/06/11	0	0.00	7	14.26	14.40	-7	2,537	-0.28%
2018/06/08	44	12.82	80.9	12.85	13.10	-36.9	2,588	-1.42%
2018/06/07	12	11.99	6	11.92	11.95	6	2,443	0.25%
2018/06/06	65	12.18	0	0.00	11.95	65	2,451	2.65%
2018/06/05	2	11.75	0	0.00	11.80	2	2,414	0.08%
2018/06/04	0	0.00	3	12.10	11.75	-3	2,391	-0.13%
2018/06/01	16	11.98	10	12.04	11.80	6	2,341	0.26%
2018/05/31	1	11.55	0	0.00	11.55	1	2,273	0.04%
2018/05/30	0	0.00	5	10.85	11.80	-5	2,215	-0.23%
2018/05/28	5	11.20	5	11.10	11.05	0	2,129	0.00%
2018/05/25	4	11.18	0	0.00	11.05	4	2,115	0.19%
2018/05/24	2	11.68	5	11.60	11.65	-3	2,086	-0.14%
2018/05/23	24	11.90	2	11.95	11.75	22	2,074	1.06%
2018/05/22	0	0.00	22	11.80	11.75	-22	2,033	-1.08%
2018/05/21	2	11.75	0	0.00	11.70	2	2,014	0.10%
2018/05/18	8	11.73	1	11.55	11.60	7	1,993	0.35%
2018/05/17	5	11.67	0	0.00	11.65	5	1,975	0.25%
2018/05/16	1	11.05	5	11.00	11.45	-4	1,907	-0.21%
2018/05/15	1	10.75	0	0.00	10.45	1	1,869	0.05%
2018/05/14	7	11.10	14	11.06	11.00	-7	1,827	-0.38%
2018/05/11	1	11.10	0	0.00	11.05	1	1,796	0.06%
2018/05/10	2	11.90	5	12.45	11.90	-3	1,738	-0.17%
2018/05/08	1	12.45	10	12.70	12.25	-9	1,638	-0.55%
2018/05/07	11	11.71	9	10.70	12.25	2	1,542	0.13%
2018/05/04	14	11.88	10	11.45	11.15	4	1,440	0.28%
2018/05/03	25	12.30	5	12.40	11.90	20	1,394	1.43%
2018/05/02	0	0.00	6	11.26	11.80	-6	1,217	-0.49%
2018/04/30	2	10.65	0	0.00	10.75	2	1,139	0.18%
2018/04/20	0	0.00	38	9.74	10.40	-38	1,086	-3.50%
2018/04/17	1	9.61	0	0.00	9.40	1	1,069	0.09%
2018/03/31	0	0.00	10	10.85	10.50	-10	994	-1.01%
2018/03/30	0	0.00	30	10.47	10.30	-30	979	-3.06%
2018/03/29	0	0.00	12	10.85	10.70	-12	951	-1.26%
2018/03/28	6	10.92	0	0.00	10.90	6	943	0.64%
2018/03/27	2	11.20	0	0.00	11.30	2	926	0.22%
2018/03/26	42	11.87	3	11.60	11.30	39	912	4.27%
2018/03/23	0	0.00	5	11.65	11.70	-5	855	-0.58%
2018/03/22	0	0.00	3	10.55	11.35	-3	776	-0.39%
2018/03/20	1	10.45	31	10.50	10.60	-30	714	-4.20%
2018/03/19	3	10.22	0	0.00	10.30	3	689	0.44%
2018/03/16	9	11.07	0	0.00	10.85	9	655	1.37%
2018/03/15	23	11.57	5	11.81	12.00	18	587	3.06%
2018/03/14	31	12.37	4	12.00	12.10	27	541	4.98%
2018/03/13	1	11.45	50	11.65	11.65	-49	410	-11.94%
2018/03/09	36	10.53	0	0.00	10.55	36	285	12.61%
2018/02/06	0	0.00	1	8.20	8.60	-1	489	-0.20%