一詮 (2486)-日盛-台中券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
95.5
漲跌
▼1.0
漲幅
-1.04%
成交量
28,361張
產業
上市光電類股
479人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

一詮 (2486)籌碼相關－日盛-台中券商分點個股進出

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

日盛-台中券商分點個股進出
日盛-台中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
2023/04/07	10	28.75	0	0.00	28.60	10	4,686	0.21%
2023/04/06	7	28.50	2	28.88	29.05	5	4,650	0.11%
2023/03/31	0	0.00	1	28.35	28.35	-1	4,604	-0.02%
2023/03/30	2	28.30	13	28.34	28.30	-11	4,605	-0.24%
2023/03/29	17	27.81	16	28.08	27.80	1	4,613	0.02%
2023/03/28	11	27.68	17	27.67	27.65	-6	4,640	-0.13%
2023/03/27	20	28.74	0	0.00	27.70	20	4,648	0.43%
2023/03/24	17	29.14	20	28.92	28.90	-3	4,615	-0.07%
2023/03/23	3	29.03	0	0.00	29.05	3	4,729	0.06%
2023/03/22	8	28.79	21	29.05	28.75	-13	4,862	-0.27%
2023/03/21	15	28.50	0	0.00	28.05	15	4,762	0.31%
2023/03/20	1	28.55	31	28.20	28.20	-30	4,747	-0.63%
2023/03/17	31	27.95	21	27.90	27.90	10	4,774	0.21%
2023/03/16	31	28.05	15	28.45	28.05	16	4,795	0.33%
2023/03/15	22	27.98	30	28.53	27.90	-8	4,880	-0.16%
2023/03/14	14	27.56	26	27.93	28.10	-12	4,904	-0.24%
2023/03/13	16	26.89	15	26.90	26.90	1	5,145	0.02%
2023/03/10	31	26.91	15	27.34	27.30	16	5,340	0.30%
2023/03/09	38	28.34	51	29.29	28.10	-13	5,263	-0.25%
2023/03/08	14	25.95	14	28.21	28.40	0	4,756	0.00%
2023/03/07	71	26.23	46	26.16	25.85	25	4,656	0.54%
2023/03/06	15	24.62	17	25.06	25.75	-2	4,875	-0.04%
2023/03/03	3	23.58	0	0.00	23.45	3	4,815	0.06%
2023/03/02	2	23.60	0	0.00	23.70	2	4,890	0.04%
2023/02/24	1	23.40	0	0.00	23.45	1	4,928	0.02%
2023/02/23	6	23.95	1	23.85	23.95	5	4,968	0.10%
2023/02/20	0	0.00	1	24.25	24.30	-1	4,979	-0.02%
2023/02/17	3	23.63	2	23.75	23.75	1	4,948	0.02%
2023/02/16	3	23.55	3	23.55	23.50	0	4,936	0.00%
2023/02/15	16	23.64	8	23.73	23.55	8	4,930	0.16%
2023/02/14	5	23.75	29	23.43	24.10	-24	4,843	-0.50%
2023/02/13	15	22.43	2	22.63	22.40	13	4,740	0.27%
2023/02/09	4	23.40	2	23.30	23.30	2	4,721	0.04%
2023/02/08	15	23.42	0	0.00	23.30	15	4,711	0.32%
2023/02/07	2	23.55	2	23.30	23.55	0	4,701	0.00%
2023/02/02	0	0.00	2	23.55	23.75	-2	4,629	-0.04%
2023/02/01	4	23.13	12	23.37	23.20	-8	4,576	-0.17%
2023/01/31	14	22.53	33	22.57	23.05	-19	4,529	-0.42%
2023/01/30	0	0.00	10	22.05	22.05	-10	4,495	-0.22%
2023/01/17	8	21.41	1	21.60	21.35	7	4,484	0.16%
2023/01/16	5	21.53	0	0.00	21.50	5	4,491	0.11%
2023/01/13	10	21.72	7	22.09	21.70	3	4,496	0.07%
2023/01/12	51	22.11	0	0.00	21.85	51	4,489	1.14%
2023/01/11	7	22.79	0	0.00	22.70	7	4,462	0.16%
2023/01/09	0	0.00	3	23.45	23.15	-3	4,439	-0.07%
2023/01/05	2	22.60	0	0.00	22.25	2	4,403	0.05%
2023/01/04	0	0.00	3	22.40	22.30	-3	4,389	-0.07%
2023/01/03	2	22.20	55	22.05	22.10	-53	4,385	-1.21%
2022/12/30	18	21.69	8	22.20	21.70	10	4,373	0.23%
2022/12/29	31	21.53	16	21.61	21.60	15	4,371	0.34%
2022/12/28	5	22.05	5	22.15	21.80	0	4,370	0.00%
2022/12/27	0	0.00	27	22.63	22.35	-27	4,356	-0.62%
2022/12/26	2	21.90	6	21.92	21.95	-4	4,335	-0.09%
2022/12/22	2	21.50	2	21.90	21.60	0	4,332	0.00%
2022/12/21	2	21.55	2	21.95	21.50	0	4,337	0.00%
2022/12/20	27	22.12	2	22.55	21.45	25	4,334	0.58%
2022/12/19	4	22.64	3	23.00	22.45	1	4,302	0.02%
2022/12/16	8	23.09	8	23.30	23.00	0	4,272	0.00%
2022/12/15	14	24.10	0	0.00	24.05	14	4,229	0.33%
2022/12/14	27	24.05	68	23.70	24.40	-41	4,023	-1.02%
2022/12/12	19	22.46	0	0.00	22.25	19	3,771	0.50%
2022/12/09	2	23.80	3	24.10	23.25	-1	3,713	-0.03%
2022/12/08	2	23.55	2	23.75	23.70	0	3,641	0.00%
2022/12/07	67	23.73	41	23.90	23.45	26	3,550	0.73%
2022/12/06	7	25.64	8	25.98	25.55	-1	3,347	-0.03%
2022/12/05	16	25.62	70	25.33	25.80	-54	3,106	-1.74%
2022/12/02	58	23.49	40	23.40	24.10	18	2,790	0.64%
2022/12/01	1	22.70	0	0.00	22.35	1	2,547	0.04%
2022/11/30	3	22.30	0	0.00	22.35	3	2,519	0.12%
2022/11/29	14	22.40	2	22.25	22.65	12	2,491	0.48%
2022/11/28	80	22.34	103	22.08	22.85	-23	2,309	-1.00%	大賣/
2022/11/25	6	20.93	12	20.77	21.05	-6	1,729	-0.35%
2022/11/24	17	19.29	15	19.13	19.15	2	1,585	0.13%
2022/11/23	11	18.37	6	18.65	18.30	5	1,498	0.33%
2022/11/21	3	18.95	0	0.00	18.80	3	1,461	0.21%
2022/11/09	0	0.00	1	18.20	18.60	-1	1,307	-0.08%
2022/10/26	0	16.90	0	0.00	16.35	0	1,482	0.00%
2022/10/25	0	0.00	0	16.70	16.60	0	1,495	0.00%
2022/10/19	1	17.00	0	0.00	17.00	1	1,479	0.07%
2022/09/29	0	0.00	5	18.48	18.20	-5	1,473	-0.34%
2022/09/14	1	21.85	0	0.00	22.45	1	1,524	0.07%
2022/09/13	5	22.35	0	0.00	22.35	5	1,543	0.32%
2022/09/07	0	0.00	1	21.70	21.00	-1	1,518	-0.07%
2022/09/05	0	0.00	4	22.45	21.95	-4	1,447	-0.28%
2022/08/31	10	24.70	0	0.00	24.80	10	1,379	0.73%
2022/08/30	1	24.75	0	0.00	24.70	1	1,371	0.07%
2022/08/23	5	25.55	0	0.00	25.40	5	1,359	0.37%
2022/08/22	0	0.00	3	26.60	25.95	-3	1,362	-0.22%
2022/08/19	16	26.79	1	26.65	26.55	15	1,359	1.10%
2022/08/18	1	26.80	0	0.00	26.80	1	1,366	0.07%
2022/08/17	4	26.60	0	0.00	26.55	4	1,402	0.29%
2022/08/12	5	25.95	5	26.00	25.95	0	1,390	0.00%
2022/08/01	5	26.22	0	0.00	26.30	5	1,382	0.36%
2022/07/27	0	0.00	2	27.10	27.40	-2	1,392	-0.14%
2022/07/21	0	0.00	2	28.13	28.70	-2	1,471	-0.14%
2022/07/15	0	0.00	1	27.00	26.95	-1	1,545	-0.06%
2022/07/13	2	26.05	0	0.00	25.55	2	1,550	0.13%
2022/07/12	1	24.95	0	0.00	24.50	1	1,546	0.06%
2022/07/07	0	0.00	0	26.25	26.00	0	1,544	0.00%
2022/06/28	3	30.30	0	0.00	30.35	3	1,583	0.19%
2022/06/27	0	0.00	0	31.40	31.40	0	1,622	0.00%
2022/06/22	5	30.35	0	0.00	29.80	5	1,948	0.26%
2022/06/21	0	0.00	5	31.40	31.55	-5	1,961	-0.25%
2022/06/20	0	0.00	1	29.50	29.50	-1	1,962	-0.05%
2022/06/16	5	33.80	1	33.40	32.90	4	1,942	0.21%
2022/06/15	0	0.00	1	34.85	34.60	-1	1,936	-0.05%
2022/06/14	0	0.00	1	35.10	35.10	-1	1,975	-0.05%
2022/06/13	1	35.50	2	35.50	35.40	-1	1,997	-0.05%
2022/06/10	0	0.00	1	37.15	37.05	-1	2,023	-0.05%
2022/06/08	5	37.80	0	0.00	37.75	5	2,067	0.24%
2022/06/02	1	37.50	0	0.00	37.50	1	2,181	0.05%
2022/05/31	0	0.00	8	38.60	38.75	-8	2,196	-0.36%
2022/05/30	0	0.00	5	38.55	38.60	-5	2,208	-0.23%
2022/05/26	1	38.30	0	0.00	37.45	1	2,213	0.05%
2022/05/25	0	0.00	1	38.00	38.00	-1	2,221	-0.05%
2022/05/24	16	38.56	0	0.00	37.70	16	2,219	0.72%
2022/05/19	0	0.00	2	36.70	36.95	-2	2,200	-0.09%
2022/05/18	0	0.00	1	36.85	36.70	-1	2,208	-0.05%
2022/05/17	0	0.00	21	36.65	36.85	-21	2,225	-0.94%
2022/05/16	0	0.00	5	35.55	35.70	-5	2,232	-0.22%
2022/05/13	0	0.00	1	34.50	34.45	-1	2,235	-0.04%
2022/05/11	23	35.78	3	34.65	34.65	20	2,250	0.89%
2022/05/10	0	0.00	1	35.10	35.75	-1	2,275	-0.04%
2022/05/05	0	0.00	0	37.80	38.15	0	2,281	0.00%
2022/04/28	2	37.63	0	0.00	37.05	2	2,339	0.09%
2022/04/25	1	40.50	0.2	39.55	39.45	0.8	2,413	0.03%
2022/04/06	1	45.85	0	0.00	46.25	1	2,677	0.04%
2022/04/01	3	46.20	0	0.00	46.20	3	2,681	0.11%
2022/03/31	0	0.00	1	48.10	47.00	-1	2,665	-0.04%
2022/03/30	3	48.67	0	0.00	48.00	3	2,660	0.11%
2022/03/29	5	50.27	3	48.70	48.70	2	2,684	0.07%
2022/03/28	7	49.11	16	48.96	49.65	-9	2,631	-0.34%
2022/03/25	0	0.00	2	49.13	49.00	-2	2,538	-0.08%
2022/03/24	5	46.70	6	46.38	46.30	-1	2,407	-0.04%
2022/03/23	5	45.35	9	45.44	46.00	-4	2,424	-0.16%
2022/03/21	0	42.85	1	42.95	43.40	-1	2,448	-0.04%
2022/03/17	0	0.00	19	40.56	42.00	-19	2,522	-0.75%
2022/03/16	14	39.10	2	40.00	39.10	12	2,546	0.47%
2022/03/14	2	41.10	0	0.00	41.25	2	2,643	0.08%
2022/03/09	4	41.25	5	42.03	41.75	-1	2,777	-0.04%
2022/03/04	1	46.65	0	0.00	46.15	1	2,884	0.03%
2022/03/03	1	46.70	0	0.00	46.70	1	3,026	0.03%
2022/03/02	1	46.05	0	0.00	46.55	1	3,203	0.03%
2022/02/24	2	47.40	2	45.00	45.00	0	3,787	0.00%
2022/02/23	0	0.00	1	46.85	47.65	-1	4,025	-0.02%
2022/02/21	3	47.85	0	0.00	47.90	3	4,868	0.06%
2022/02/17	1	48.15	0	0.00	47.95	1	5,476	0.02%
2022/02/16	0	0.00	1	47.70	47.90	-1	5,920	-0.02%
2022/02/11	3	48.08	1	47.95	48.15	2	6,671	0.03%
2022/02/09	1	46.60	1	47.25	47.15	0	7,135	0.00%
2022/02/08	0	0.00	1	46.55	47.00	-1	7,423	-0.01%
2022/01/25	1	43.45	0	0.00	43.35	1	10,497	0.01%
2022/01/24	0	0.00	1	43.10	43.65	-1	11,406	-0.01%
2022/01/21	0	0.00	1	45.10	44.55	-1	11,828	-0.01%
2022/01/20	0	0.00	2	45.30	45.80	-2	12,072	-0.02%
2022/01/19	0	0.00	1	46.15	45.90	-1	12,400	-0.01%
2022/01/18	7	47.09	0	0.00	46.85	7	13,387	0.05%
2022/01/14	0	0.00	7	44.47	44.65	-7	13,868	-0.05%
2022/01/13	0	0.00	1	45.65	45.65	-1	14,067	-0.01%
2022/01/12	0	0.00	3	46.55	46.65	-3	14,345	-0.02%
2022/01/11	1.1	46.10	2	46.00	46.00	-0.9	14,429	-0.01%
2022/01/10	0	0.00	1	47.35	47.35	-1	14,508	-0.01%
2022/01/07	1.2	47.55	0	0.00	47.55	1.2	14,632	0.01%
2022/01/06	2	48.95	0	0.00	48.95	2	14,697	0.01%
2022/01/05	2	48.73	0	0.00	48.70	2	14,821	0.01%
2022/01/03	0	0.00	1	50.70	50.70	-1	15,083	-0.01%
2021/12/28	1	50.90	0	0.00	50.90	1	16,526	0.01%
2021/12/22	0	0.00	1	52.10	52.10	-1	18,630	-0.01%
2021/12/21	0	0.00	4	51.70	51.50	-4	19,193	-0.02%
2021/12/20	1	51.00	0	0.00	51.00	1	19,724	0.01%
2021/12/17	1.7	51.26	0.1	51.50	50.90	1.6	21,168	0.01%
2021/12/16	0.1	52.00	0	0.00	52.70	0.1	21,903	0.00%
2021/12/14	2	50.20	5	50.24	50.10	-3	22,782	-0.01%
2021/12/10	1	51.30	4	51.68	51.30	-3	22,949	-0.01%
2021/12/09	1	52.50	2	52.15	52.00	-1	23,079	0.00%
2021/12/08	0	0.00	1	53.90	53.40	-1	23,133	0.00%
2021/12/07	5	53.20	2	52.50	52.50	3	23,252	0.01%
2021/12/06	2	53.45	0	0.00	53.10	2	23,364	0.01%
2021/12/03	3	53.87	1	54.00	53.50	2	23,465	0.01%
2021/12/02	3	54.57	2	54.65	53.60	1	23,706	0.00%
2021/12/01	3	54.87	0	0.00	55.10	3	23,928	0.01%
2021/11/30	5	55.04	1	55.10	55.30	4	24,175	0.02%
2021/11/29	5	53.40	6	52.95	53.60	-1	24,657	0.00%
2021/11/26	11	54.14	4	53.70	53.80	7	24,870	0.03%
2021/11/25	1	57.00	5	56.22	56.20	-4	24,760	-0.02%
2021/11/24	21	56.61	24	56.09	56.80	-3	24,759	-0.01%
2021/11/23	15.2	56.77	34.2	57.48	56.40	-19	24,817	-0.08%
2021/11/22	28	60.18	15	60.46	59.60	13	24,868	0.05%
2021/11/19	36	61.64	43	61.20	60.20	-7	24,827	-0.03%
2021/11/18	14	59.85	33	60.15	59.30	-19	24,589	-0.08%
2021/11/17	10.2	59.44	6	59.15	58.60	4.2	24,578	0.02%
2021/11/16	26	59.80	7	59.63	58.80	19	24,588	0.08%
2021/11/15	20	61.36	18	61.41	61.80	2	24,414	0.01%
2021/11/12	9	59.93	13.2	59.67	60.80	-4.2	24,365	-0.02%
2021/11/11	3	58.37	9	59.04	58.00	-6	24,273	-0.02%
2021/11/10	10	57.53	58	58.03	58.40	-48	24,343	-0.20%
2021/11/09	18	57.60	6	57.22	57.50	12	24,389	0.05%
2021/11/08	22	56.11	0	0.00	55.70	22	24,335	0.09%
2021/11/05	9.2	57.68	17	57.54	57.80	-7.8	24,396	-0.03%
2021/11/04	21	59.65	8	59.98	58.70	13	24,348	0.05%
2021/11/03	125	60.27	66	59.46	58.20	59	24,148	0.24%	大買/
2021/11/02	42	64.55	42	65.28	62.50	0	23,675	0.00%
2021/11/01	67	62.24	75.2	61.91	61.40	-8.2	22,901	-0.04%
2021/10/29	78	58.90	85	58.73	58.70	-7	22,156	-0.03%
2021/10/28	11.5	59.39	4	59.78	58.70	7.5	21,910	0.03%
2021/10/27	17.5	58.68	15	57.79	59.70	2.5	21,861	0.01%
2021/10/26	80	59.48	81	60.12	58.10	-1	21,882	0.00%
2021/10/25	35	56.51	46	56.19	57.40	-11	21,025	-0.05%
2021/10/22	2	53.40	1	53.50	53.40	1	20,911	0.00%
2021/10/21	11	54.16	10	54.05	53.60	1	21,020	0.00%
2021/10/20	13	54.06	8	53.70	54.50	5	20,992	0.02%
2021/10/19	0	0.00	10	51.52	51.90	-10	20,855	-0.05%
2021/10/18	1	50.40	3	50.93	51.10	-2	20,912	-0.01%
2021/10/15	14	50.61	9	51.08	50.30	5	20,953	0.02%
2021/10/14	33	50.38	35	49.85	50.10	-2	21,068	-0.01%
2021/10/13	7	49.60	6	50.17	49.45	1	21,130	0.00%
2021/10/12	1	51.40	0	0.00	51.10	1	21,083	0.00%
2021/10/08	6	53.37	7	53.69	52.80	-1	21,045	0.00%
2021/10/07	8	53.90	14	54.54	53.50	-6	20,967	-0.03%
2021/10/06	39	52.67	37	54.05	52.60	2	20,756	0.01%
2021/10/05	48	51.59	52.8	51.94	53.60	-4.8	20,332	-0.02%
2021/10/04	48	54.67	45.2	53.90	50.30	2.8	20,086	0.01%
2021/10/01	67	56.34	57	56.27	55.70	10	20,659	0.05%
2021/09/30	31	56.72	23	56.84	58.20	8	21,402	0.04%
2021/09/29	58	57.78	49.3	58.50	55.20	8.7	21,860	0.04%
2021/09/28	59	61.96	69	61.29	61.30	-10	21,226	-0.05%
2021/09/27	129.3	63.24	133	63.32	62.50	-3.7	21,293	-0.02%	大買/大賣/
2021/09/24	135.5	63.54	103.4	63.24	62.30	32.1	21,791	0.15%	大買/大賣/
2021/09/23	60.4	57.99	80.3	58.08	59.90	-19.9	20,982	-0.09%
2021/09/22	25	54.54	38	54.77	54.60	-13	20,452	-0.06%
2021/09/17	21.3	53.32	25	53.92	55.40	-3.7	20,469	-0.02%
2021/09/16	5	51.46	10	51.66	51.60	-5	20,761	-0.02%
2021/09/15	3	52.07	1	51.70	50.60	2	21,059	0.01%
2021/09/14	12	53.02	15.1	53.21	52.60	-3.1	20,981	-0.01%
2021/09/13	5	52.14	5	52.38	51.80	0	20,854	0.00%
2021/09/10	4.5	52.60	3.1	51.96	53.40	1.4	20,861	0.01%
2021/09/09	3	50.32	4	50.48	52.00	-1	20,816	0.00%
2021/09/08	38	48.73	23.3	49.89	48.30	14.7	20,961	0.07%
2021/09/07	15	50.24	29	49.98	50.00	-14	21,190	-0.07%
2021/09/06	32	54.08	48	54.89	53.50	-16	20,995	-0.08%
2021/09/03	69	54.22	55.2	54.56	54.50	13.8	20,735	0.07%
2021/09/02	42.3	53.94	108	53.73	54.70	-65.7	20,507	-0.32%	大賣/
2021/09/01	80.7	53.00	14	51.99	53.00	66.7	20,116	0.33%
2021/08/31	5	49.98	11	50.63	49.90	-6	20,067	-0.03%
2021/08/30	13	51.31	13	51.31	50.80	0	20,205	0.00%
2021/08/27	52	51.25	50	50.91	50.20	2	20,149	0.01%
2021/08/26	33	51.78	39	51.98	51.60	-6	20,011	-0.03%
2021/08/25	20.3	50.13	22	49.79	49.75	-1.7	19,622	-0.01%
2021/08/24	20	49.38	17	50.00	49.25	3	19,477	0.02%
2021/08/23	15	48.55	13	48.27	48.90	2	19,178	0.01%
2021/08/20	13	46.23	11	46.55	46.30	2	19,008	0.01%
2021/08/19	14	47.15	50	47.13	46.25	-36	18,794	-0.19%
2021/08/18	41	44.99	50	45.65	47.30	-9	18,633	-0.05%
2021/08/17	65	47.13	9.1	49.15	45.00	55.9	18,289	0.31%
2021/08/16	31	49.68	113.3	47.69	50.00	-82.3	18,011	-0.46%	大賣/
2021/08/13	50.1	51.48	9	50.24	49.50	41.1	17,770	0.23%
2021/08/12	8	52.99	5	53.30	52.00	3	17,591	0.02%
2021/08/11	12	54.53	54	53.18	52.90	-42	17,448	-0.24%
2021/08/10	15	57.43	2	56.00	55.20	13	17,179	0.08%
2021/08/09	18	61.47	5	61.00	59.40	13	17,027	0.08%
2021/08/06	47.2	63.03	60	63.57	62.50	-12.8	16,781	-0.08%
2021/08/05	32	63.84	28.2	64.13	65.60	3.8	16,313	0.02%
2021/08/04	8	59.79	12	60.15	59.70	-4	15,609	-0.03%
2021/08/03	7	59.49	8.1	59.63	59.80	-1.1	15,524	-0.01%
2021/08/02	48	56.13	49	57.77	58.50	-1	15,398	-0.01%
2021/07/30	9	57.63	6	58.67	56.40	3	15,263	0.02%
2021/07/29	20	57.90	13	55.71	55.60	7	14,977	0.05%
2021/07/28	38.1	52.75	10.7	55.81	56.60	27.4	14,856	0.18%
2021/07/27	29.1	57.56	8	58.38	55.50	21.1	14,571	0.14%
2021/07/26	37.4	59.47	7	59.84	60.00	30.4	14,429	0.21%
2021/07/23	5	60.92	7	60.04	62.60	-2	14,302	-0.01%
2021/07/22	10	62.42	7	63.20	64.50	3	14,282	0.02%
2021/07/21	7	61.33	25	59.23	60.10	-18	14,157	-0.13%
2021/07/20	13	61.40	1	60.60	61.40	12	14,092	0.09%
2021/07/19	3	56.90	16	56.98	59.20	-13	13,972	-0.09%
2021/07/16	2	52.95	9	53.00	53.90	-7	13,968	-0.05%
2021/07/15	5	52.06	6	52.05	51.80	-1	13,998	-0.01%
2021/07/14	14.2	48.88	8	49.49	50.70	6.2	14,122	0.04%
2021/07/13	10	53.62	1	51.30	50.00	9	14,137	0.06%
2021/07/12	5	52.10	9	51.29	53.30	-4	14,242	-0.03%
2021/07/09	6	52.83	6	51.95	51.60	0	14,258	0.00%
2021/07/08	30	52.47	32	52.68	53.00	-2	14,281	-0.01%
2021/07/07	40	51.30	95	51.44	53.00	-55	13,412	-0.41%
2021/07/06	56	49.51	70	48.94	48.25	-14	12,694	-0.11%
2021/07/05	32	46.58	16	47.57	48.05	16	12,046	0.13%
2021/07/02	51.5	41.52	54	42.71	43.70	-2.5	12,037	-0.02%
2021/07/01	30	41.26	25.1	42.20	39.75	5	11,642	0.04%
2021/06/30	15	37.92	25	38.48	40.30	-10	10,936	-0.09%
2021/06/28	13	36.54	12	36.20	36.95	1	11,120	0.01%
2021/06/25	47	36.75	52	36.86	35.35	-5	11,036	-0.05%
2021/06/24	10	33.32	6	33.91	34.70	4	10,360	0.04%
2021/06/23	1	32.25	1	32.55	32.20	0	10,318	0.00%
2021/06/22	3	31.40	3	32.25	31.40	0	11,350	0.00%
2021/06/21	17	33.18	20	32.55	31.90	-3	11,698	-0.03%
2021/06/18	4	33.26	1	33.45	32.50	3	11,948	0.03%
2021/06/17	21	33.46	27	33.03	33.05	-6	12,088	-0.05%
2021/06/16	9	32.92	10	32.68	32.95	-1	12,030	-0.01%
2021/06/15	1	30.75	3	30.67	31.00	-2	11,905	-0.02%
2021/06/10	5	29.64	1	29.30	29.30	4	13,563	0.03%
2021/06/09	12	30.84	12	30.92	29.95	0	14,443	0.00%
2021/06/08	14	30.98	5	30.63	30.50	9	15,627	0.06%
2021/06/07	6	29.80	9	30.37	31.45	-3	16,500	-0.02%
2021/06/02	1	30.05	1	30.60	29.70	0	16,821	0.00%
2021/06/01	1	29.80	0	0.00	30.00	1	16,797	0.01%
2021/05/31	1	29.50	0	0.00	29.05	1	16,755	0.01%
2021/05/28	0	0.00	1	29.65	29.75	-1	16,762	-0.01%
2021/05/27	5	28.40	6	28.37	28.40	-1	16,806	-0.01%
2021/05/26	1	29.15	4	29.35	28.40	-3	16,963	-0.02%
2021/05/25	0	0.00	1	28.65	28.50	-1	17,061	-0.01%
2021/05/24	0	0.00	1	28.50	28.55	-1	17,164	-0.01%
2021/05/19	1	26.85	5	26.86	27.60	-4	18,108	-0.02%
2021/05/18	2	25.95	1	25.60	26.55	1	18,172	0.01%
2021/05/14	2	26.93	0	0.00	25.55	2	18,338	0.01%
2021/05/13	2	25.15	2	25.78	26.05	0	18,517	0.00%
2021/05/12	13	25.85	25	26.20	25.85	-12	18,543	-0.06%
2021/05/11	0	0.00	1	29.05	28.40	-1	18,444	-0.01%
2021/05/10	1	30.55	0	0.00	30.55	1	18,393	0.01%
2021/05/07	1	31.50	1	32.65	32.40	0	18,340	0.00%
2021/05/06	1	30.20	10	31.50	31.80	-9	18,274	-0.05%
2021/05/05	2	31.10	2	30.85	29.95	0	18,215	0.00%
2021/05/04	12	29.55	10	31.19	29.85	2	18,212	0.01%
2021/05/03	1	32.25	2	31.85	31.55	-1	18,145	-0.01%
2021/04/29	2	33.95	12	34.02	33.70	-10	18,101	-0.06%
2021/04/28	6	34.87	0	0.00	34.90	6	18,061	0.03%
2021/04/27	2	33.63	2	33.10	33.20	0	17,984	0.00%
2021/04/26	1	33.70	5	33.50	33.75	-4	18,016	-0.02%
2021/04/23	1	32.95	5	32.58	32.60	-4	18,007	-0.02%
2021/04/22	59	33.95	14	32.61	31.40	45	18,034	0.25%
2021/04/21	17	34.19	3	33.62	33.75	14	17,875	0.08%
2021/04/20	3	35.03	12	34.04	34.55	-9	17,801	-0.05%
2021/04/19	4	35.43	11	35.87	35.10	-7	17,680	-0.04%
2021/04/16	17	36.47	9	36.41	36.50	8	17,648	0.05%
2021/04/15	2	36.05	4	35.88	35.95	-2	18,360	-0.01%
2021/04/14	3	35.97	14	35.50	35.00	-11	18,236	-0.06%
2021/04/13	13	37.42	8	36.74	37.55	5	18,071	0.03%
2021/04/12	32	37.38	9	37.17	37.85	23	17,918	0.13%
2021/04/09	14	35.50	8.1	35.04	35.55	6	17,788	0.03%
2021/04/08	3	34.37	0	0.00	34.25	3	17,546	0.02%
2021/04/07	11	34.21	2	35.03	34.15	9	17,445	0.05%
2021/04/06	10	33.73	9	33.94	34.00	1	17,242	0.01%
2021/04/01	36	33.57	42	32.93	31.85	-6	16,969	-0.04%
2021/03/31	12	31.62	15	31.31	32.35	-3	16,570	-0.02%
2021/03/30	12	29.44	22	29.66	29.60	-10	16,070	-0.06%
2021/03/29	2	29.43	10	28.80	28.70	-8	15,844	-0.05%
2021/03/26	15	28.71	3	28.65	28.50	12	15,839	0.08%
2021/03/25	66	29.69	49.1	29.86	28.70	16.9	15,675	0.11%
2021/03/24	46	28.54	83	28.48	28.30	-37	15,005	-0.25%
2021/03/23	27	27.90	43	27.81	27.95	-16	14,736	-0.11%
2021/03/22	38	27.86	27	27.52	27.40	11	14,446	0.08%
2021/03/19	19	27.56	29	27.49	27.45	-10	14,303	-0.07%
2021/03/18	51	27.43	54	27.57	27.50	-3	14,235	-0.02%
2021/03/17	69	27.44	62	27.81	27.05	7	14,060	0.05%
2021/03/16	243	27.42	211	27.87	27.55	32	13,801	0.23%	大買/大賣/
2021/03/15	175	26.95	181.1	26.66	27.70	-6.1	12,662	-0.05%	大買/大賣/
2021/03/12	324	25.08	310	24.64	25.20	14	11,851	0.12%	大買/大賣/
2021/03/11	98	23.47	105	23.08	24.35	-7	10,732	-0.07%	大賣/
2021/03/10	0	0.00	6	21.99	22.15	-6	9,881	-0.06%
2021/03/04	5	20.25	5	20.25	20.10	0	10,780	0.00%
2021/03/02	0	0.00	4	20.90	21.00	-4	11,900	-0.03%
2021/02/26	6	20.15	11	20.09	21.20	-5	11,992	-0.04%
2021/02/25	2	21.15	49	20.78	20.60	-47	12,073	-0.39%
2021/02/24	5	21.75	10	22.12	21.50	-5	12,381	-0.04%
2021/02/23	29	22.57	15	21.73	22.20	14	12,424	0.11%
2021/02/22	15	21.16	20	22.12	22.40	-5	12,486	-0.04%
2021/02/19	2	20.05	2	20.40	20.40	0	13,313	0.00%
2021/02/18	11	20.05	8	20.16	20.00	3	13,953	0.02%
2021/02/17	3	19.63	1	20.30	19.75	2	14,011	0.01%
2021/02/05	5	19.11	5	18.89	18.90	0	13,864	0.00%
2021/02/04	11	19.21	11	18.92	19.35	0	13,918	0.00%
2021/02/03	1	18.75	0	0.00	18.25	1	13,710	0.01%
2021/02/01	6	17.00	6	17.48	17.50	0	13,662	0.00%
2021/01/29	2	17.25	0	0.00	17.05	2	13,825	0.01%
2021/01/22	1	17.45	1	17.45	17.70	0	14,326	0.00%
2021/01/21	0	0.00	1	17.20	17.25	-1	14,341	-0.01%
2021/01/20	0	0.00	1	17.25	17.20	-1	14,370	-0.01%
2021/01/18	1	17.45	6	17.55	17.70	-5	14,304	-0.03%
2021/01/15	6	18.05	24	18.39	18.35	-18	14,286	-0.13%
2021/01/14	2	18.75	0	0.00	18.80	2	14,191	0.01%
2021/01/12	24	19.00	23	19.24	18.95	1	14,686	0.01%
2021/01/08	37	21.00	34	20.58	19.75	3	14,775	0.02%
2021/01/07	0	0.00	20	19.69	19.75	-20	14,399	-0.14%
2021/01/06	20	20.21	33	19.82	19.45	-13	14,759	-0.09%
2021/01/05	5	19.71	2	19.70	19.65	3	14,601	0.02%
2021/01/04	30	20.42	23	20.28	20.10	7	14,571	0.05%
2020/12/31	0	0.00	3	19.05	19.40	-3	14,458	-0.02%
2020/12/30	20	19.60	5	19.50	19.25	15	14,625	0.10%
2020/12/29	2	19.08	10	19.40	19.10	-8	14,869	-0.05%
2020/12/25	40	19.69	41	19.90	19.90	-1	14,744	-0.01%
2020/12/24	7	19.40	18	19.47	19.40	-11	14,647	-0.08%
2020/12/23	15	19.38	5	19.45	19.15	10	14,612	0.07%
2020/12/22	54	20.01	36	20.75	19.30	18	14,605	0.12%
2020/12/21	14	20.25	34	20.00	20.00	-20	14,484	-0.14%
2020/12/18	73	20.34	54	20.33	20.35	19	14,395	0.13%
2020/12/17	18	19.44	0	0.00	19.45	18	14,072	0.13%
2020/12/16	5	19.04	21	19.29	18.90	-16	14,550	-0.11%
2020/12/15	1	19.30	2	18.85	18.85	-1	14,743	-0.01%
2020/12/14	89	19.28	61	19.73	19.65	28	14,729	0.19%
2020/12/11	11	18.47	15	18.30	18.30	-4	14,747	-0.03%
2020/12/10	39	18.63	46	18.63	18.70	-7	14,779	-0.05%
2020/12/09	12	19.33	66	19.54	19.20	-54	14,863	-0.36%
2020/12/08	33	19.75	34	19.66	19.65	-1	14,653	-0.01%
2020/12/07	77	19.67	25	19.51	19.55	52	14,558	0.36%
2020/12/04	18	20.71	6	21.09	19.90	12	14,340	0.08%
2020/12/03	6	21.24	2	20.75	20.75	4	14,097	0.03%
2020/12/02	3	19.88	6	19.96	20.10	-3	13,914	-0.02%
2020/12/01	14	19.70	41	19.78	20.00	-27	13,852	-0.19%
2020/11/30	122	19.77	118	19.85	19.75	4	13,518	0.03%	大買/大賣/
2020/11/27	36	18.87	65	18.86	18.90	-29	13,076	-0.22%
2020/11/26	18	18.09	13.5	17.74	18.55	4.5	12,389	0.04%
2020/11/25	11	17.00	2	17.27	16.90	9	12,112	0.07%
2020/11/24	21	17.15	32	17.02	17.00	-11	11,888	-0.09%
2020/11/23	98	17.12	105	17.24	17.25	-7	11,640	-0.06%	大賣/
2020/11/20	54	16.26	34	16.24	16.20	20	11,157	0.18%
2020/11/19	85	16.74	58	16.78	16.75	27	10,942	0.25%
2020/11/18	271	16.21	460.1	16.20	16.70	-189.1	10,397	-1.82%	大買/大賣/鉅額交易
2020/11/17	94	15.57	196.2	15.70	15.65	-102.2	9,132	-1.12%	大賣/鉅額交易
2020/11/16	140	14.13	5	14.01	14.30	135	8,379	1.61%	大買/鉅額交易
2020/11/13	155	13.74	2	13.65	13.75	153	8,241	1.86%	大買/鉅額交易
2020/11/12	23	13.48	20	13.55	13.55	3	8,185	0.04%
2020/11/11	0	0.00	3	13.10	13.05	-3	8,008	-0.04%
2020/11/10	4	13.53	3	13.30	13.30	1	7,976	0.01%
2020/11/09	0	0.00	2	13.35	13.25	-2	7,930	-0.03%
2020/11/06	3	13.28	4	13.26	13.15	-1	7,886	-0.01%
2020/11/05	9	14.16	158	14.48	13.95	-149	7,722	-1.93%	大賣/鉅額交易
2020/11/04	171	14.16	23	13.93	14.20	148	7,633	1.94%	大買/鉅額交易
2020/11/03	5	13.91	5	13.85	13.75	0	7,450	0.00%
2020/10/30	1	13.25	0	0.00	13.10	1	7,170	0.01%
2020/10/29	1	13.00	7	13.12	13.35	-6	7,138	-0.08%
2020/10/28	2	13.80	4	13.80	13.50	-2	7,084	-0.03%
2020/10/27	2	13.65	2	13.75	13.70	0	7,000	0.00%
2020/10/26	1	13.60	1	13.70	13.80	0	6,958	0.00%
2020/10/23	0	0.00	2	13.80	13.85	-2	6,899	-0.03%
2020/10/22	14	13.74	10	13.60	13.60	4	6,840	0.06%
2020/10/21	27	13.76	21	13.90	13.85	6	6,769	0.09%
2020/10/20	20	14.17	13	14.41	13.70	7	6,592	0.11%
2020/10/16	13	13.40	0	0.00	13.25	13	6,093	0.21%
2020/10/15	71	13.88	4	13.81	14.05	67	5,942	1.13%
2020/10/14	8	12.80	22	12.87	12.85	-14	5,396	-0.26%
2020/10/13	0	0.00	5	11.90	11.80	-5	4,981	-0.10%
2020/10/12	5	11.95	5	12.20	11.95	0	4,926	0.00%
2020/10/08	5	12.30	0	0.00	12.40	5	4,891	0.10%
2020/10/07	1	12.25	1	12.30	12.10	0	4,769	0.00%
2020/10/06	5	12.15	5	12.29	12.50	0	4,555	0.00%
2020/10/05	1	11.35	0	0.00	11.40	1	4,285	0.02%
2020/09/25	0	0.00	3	10.80	10.85	-3	4,367	-0.07%
2020/09/24	4	11.63	0	0.00	11.30	4	4,288	0.09%
2020/09/23	0	0.00	9	11.64	11.80	-9	4,209	-0.21%
2020/09/22	3	11.62	1	11.80	11.75	2	4,121	0.05%
2020/09/21	18	12.95	6	13.08	12.15	12	3,978	0.30%
2020/09/18	7	12.56	15	12.79	12.90	-8	3,344	-0.24%
2020/09/17	1	11.60	14	11.92	11.75	-13	3,054	-0.43%
2020/09/16	14	11.90	2	11.80	11.95	12	2,916	0.41%
2020/09/15	2	11.05	0	0.00	10.90	2	2,691	0.07%
2020/09/14	35	12.29	27	12.03	11.60	8	2,568	0.31%
2020/09/11	0	0.00	1	11.60	11.45	-1	2,318	-0.04%
2020/09/10	2	11.90	0	0.00	11.60	2	2,285	0.09%
2020/09/09	5	11.65	51	11.64	12.00	-46	2,231	-2.06%
2020/09/08	5	11.50	1	11.55	11.70	4	2,188	0.18%
2020/09/07	40	12.20	52	12.07	12.05	-12	2,093	-0.57%
2020/09/04	51	11.09	3	10.15	11.35	48	1,836	2.61%
2020/09/03	0	0.00	3	10.30	10.35	-3	1,659	-0.18%
2020/09/02	1	10.70	3	10.25	10.35	-2	1,625	-0.12%
2020/09/01	2	10.25	44	10.24	10.50	-42	1,566	-2.68%
2020/08/31	42	9.54	0	0.00	9.99	42	1,440	2.92%
2020/08/28	1	9.24	0	0.00	9.11	1	1,311	0.08%
2020/08/27	1	9.05	0	0.00	8.92	1	1,287	0.08%
2020/08/26	1	8.83	0	0.00	8.81	1	1,271	0.08%
2020/08/25	0	0.00	1	8.69	8.69	-1	1,264	-0.08%
2020/08/24	1	8.58	0	0.00	8.52	1	1,252	0.08%
2020/08/20	0	0.00	15	8.59	8.34	-15	1,223	-1.23%
2020/08/19	15	9.27	0	0.00	9.12	15	1,194	1.26%
2020/08/14	2	8.83	0	0.00	8.85	2	1,138	0.18%
2020/08/12	1	8.97	0	0.00	8.85	1	1,123	0.09%
2020/08/10	2	9.04	0	0.00	9.14	2	1,065	0.19%
2020/08/04	0	0.00	1	8.68	8.73	-1	1,001	-0.10%
2020/07/31	0	0.00	4	8.55	8.55	-4	988	-0.40%
2020/07/27	0	0.00	1	8.60	8.42	-1	992	-0.10%
2020/07/22	5	9.07	0	0.00	8.96	5	971	0.51%
2020/07/17	0	0.00	13	9.18	8.88	-13	808	-1.61%
2020/07/15	13	9.34	10	9.31	9.01	3	788	0.38%
2020/07/10	2	8.80	1	8.73	8.98	1	667	0.15%
2020/07/09	9	9.21	0	0.00	9.22	9	634	1.42%
2020/07/02	1	7.45	0	0.00	7.45	1	468	0.21%
2020/06/11	0	0.00	5	7.51	7.34	-5	493	-1.01%
2020/06/08	5	7.61	0	0.00	7.51	5	514	0.97%
2020/03/31	0	5.97	0	0.00	5.79	0	656	0.00%
2020/03/30	0	6.00	0	0.00	5.77	0	717	0.00%
2020/03/12	0	0.00	2	6.55	6.50	-2	843	-0.24%
2020/01/20	0	0.00	2	8.73	8.73	-2	740	-0.27%
2020/01/16	2	8.75	0	0.00	8.74	2	727	0.27%
2020/01/03	0	0.00	1	9.12	8.92	-1	749	-0.13%
2019/12/30	0	0.00	5	9.15	9.05	-5	720	-0.69%
2019/12/27	6	9.49	9	9.40	9.29	-3	699	-0.43%
2019/12/26	4	9.40	0	0.00	9.53	4	624	0.64%
2019/12/25	1	9.40	10	9.38	9.27	-9	575	-1.56%
2019/12/24	12	9.06	8	9.38	9.22	4	513	0.78%
2019/12/23	1	8.67	0	0.00	8.70	1	393	0.25%
2019/12/20	4	8.66	13	8.43	8.73	-9	368	-2.44%
2019/12/17	1	8.41	0	0.00	8.44	1	356	0.28%
2019/12/16	14	8.47	2	8.35	8.41	12	350	3.43%
2019/12/13	3	8.22	0	0.00	8.20	3	337	0.89%
2019/12/06	1	8.18	0	0.00	8.15	1	316	0.32%
2019/11/08	0	0.00	4	8.05	8.04	-4	339	-1.18%
2019/10/28	0	0.00	4	8.32	8.32	-4	327	-1.22%
2019/10/24	0	0.00	5	8.31	8.39	-5	322	-1.55%
2019/10/23	9	8.57	0	0.00	8.30	9	321	2.80%
2019/10/16	1	8.29	0	0.00	8.25	1	317	0.32%
2019/09/02	0	0.00	2	8.46	8.47	-2	267	-0.75%
2019/08/16	0	0.00	2	8.04	8.07	-2	239	-0.83%
2019/07/17	0	0.00	0	8.60	8.24	0	207	0.00%
2019/07/08	0	0.00	2	8.37	8.34	-2	281	-0.71%
2019/05/28	0	0.00	18	8.16	8.21	-18	464	-3.88%
2019/05/09	1	8.79	0	0.00	8.69	1	536	0.19%
2019/05/03	0	0.00	1	9.04	9.09	-1	523	-0.19%
2019/04/15	1	9.40	1	9.36	9.33	0	449	0.00%
2019/03/29	1	9.10	0	0.00	9.06	1	480	0.21%
2019/03/18	0	9.45	0	0.00	9.45	0	475	0.00%
2019/03/13	0	0.00	47	9.37	9.38	-47	445	-10.54%
2019/03/12	0	0.00	3	9.42	9.34	-3	454	-0.66%
2019/03/06	1	9.34	0	0.00	9.35	1	694	0.14%
2019/02/22	0	0.00	1	9.57	9.59	-1	692	-0.14%
2019/02/20	1	9.47	0	0.00	9.52	1	690	0.14%
2019/01/23	0	0.00	1	9.10	9.16	-1	727	-0.14%
2019/01/21	1	9.19	0	0.00	9.14	1	734	0.14%
2019/01/03	0	0.00	20	9.24	9.17	-20	817	-2.45%
2018/12/21	0	0.00	1	8.87	9.26	-1	828	-0.12%
2018/12/07	0	0.00	1	9.80	9.87	-1	872	-0.11%
2018/12/06	1	9.68	0	0.00	9.68	1	874	0.11%
2018/12/05	1	10.30	1	10.25	10.30	0	869	0.00%
2018/12/04	51	10.50	0	0.00	10.55	51	874	5.83%
2018/12/03	3	10.63	4	10.39	10.50	-1	811	-0.12%
2018/11/30	2	9.76	1	9.85	9.86	1	670	0.15%
2018/11/28	0	0.00	1	9.43	9.42	-1	642	-0.16%
2018/10/16	3	9.23	3	9.12	9.10	0	1,564	0.00%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/09/27	0	0.00	10	10.80	10.70	-10	2,870	-0.35%
2018/09/10	1	10.75	0	0.00	10.75	1	6,955	0.01%
2018/09/04	0	0.00	1	12.35	12.25	-1	7,066	-0.01%
2018/08/31	1	12.65	0	0.00	12.50	1	7,154	0.01%
2018/08/29	0	0.00	1	12.60	12.50	-1	7,424	-0.01%
2018/08/27	0	0.00	1	11.90	11.80	-1	7,521	-0.01%
2018/08/22	1	11.50	0	0.00	11.40	1	8,255	0.01%
2018/08/16	32	11.41	0	0.00	11.65	32	8,261	0.39%
2018/08/13	3	11.30	1	11.00	11.10	2	8,189	0.02%
2018/08/07	1	12.10	0	0.00	12.20	1	8,106	0.01%
2018/08/01	1	12.90	2	12.75	12.70	-1	8,006	-0.01%
2018/07/31	1	12.80	0	0.00	12.65	1	7,994	0.01%
2018/07/30	4	12.70	4	13.15	12.65	0	7,986	0.00%
2018/07/27	1	13.10	30	13.26	13.20	-29	7,931	-0.37%
2018/07/25	3	13.05	3	12.95	12.90	0	7,778	0.00%
2018/07/24	21	13.00	2	13.10	13.30	19	7,702	0.25%
2018/07/23	1	12.40	0	0.00	12.40	1	7,627	0.01%
2018/07/20	2	12.80	0	0.00	12.50	2	7,605	0.03%
2018/07/19	1	12.95	2	12.85	12.80	-1	7,569	-0.01%
2018/07/18	1	12.90	2	13.28	12.85	-1	7,534	-0.01%
2018/07/17	2	13.95	4	14.00	13.45	-2	7,463	-0.03%
2018/07/16	0	0.00	20	14.21	14.00	-20	7,397	-0.27%
2018/07/13	8	14.61	4	14.48	14.55	4	7,341	0.05%
2018/07/12	4	14.13	4	14.00	14.25	0	7,152	0.00%
2018/07/11	2	14.23	1	14.20	13.80	1	7,075	0.01%
2018/07/10	0	0.00	1	13.95	14.00	-1	6,986	-0.01%
2018/07/09	5	14.78	6	15.01	14.35	-1	6,920	-0.01%
2018/07/06	16	14.43	14	13.99	14.50	2	6,700	0.03%
2018/07/05	2	15.45	17	15.21	14.25	-15	6,448	-0.23%
2018/07/04	17	15.66	7	15.71	15.80	10	6,188	0.16%
2018/07/03	19	14.96	6	15.53	15.60	13	5,462	0.24%
2018/07/02	1	13.70	1	13.85	14.20	0	4,598	0.00%
2018/06/29	3	13.90	5	14.02	13.85	-2	4,495	-0.04%
2018/06/28	22	15.52	12	15.49	14.10	10	4,267	0.23%
2018/06/27	6	14.68	10	14.88	14.90	-4	3,766	-0.11%
2018/06/26	20	13.26	26	13.57	14.70	-6	3,250	-0.18%
2018/06/25	15	12.92	11	13.15	13.50	4	2,728	0.15%
2018/06/22	1	12.85	20	12.61	12.30	-19	2,403	-0.79%
2018/06/21	5	12.30	5	12.20	12.20	0	2,202	0.00%
2018/06/19	5	12.36	0	0.00	12.15	5	2,146	0.23%
2018/06/15	1	12.00	0	0.00	12.10	1	2,053	0.05%
2018/06/14	1	12.35	2	12.50	12.00	-1	2,037	-0.05%
2018/06/12	0	0.00	2	12.05	12.05	-2	1,956	-0.10%
2018/06/11	12	12.50	0	0.00	12.40	12	1,928	0.62%
2018/06/08	2	12.35	15	12.50	12.30	-13	1,870	-0.69%
2018/06/06	1	13.30	0	0.00	13.30	1	1,737	0.06%
2018/06/05	0	0.00	13	13.05	12.70	-13	1,502	-0.87%
2018/06/04	5	12.84	1	12.80	12.80	4	1,380	0.29%
2018/06/01	9	13.59	1	13.50	13.40	8	1,285	0.62%
2018/05/31	6	11.86	0	0.00	12.55	6	949	0.63%
2018/05/30	3	11.25	2	11.45	11.45	1	692	0.14%
2018/05/16	0	0.00	1	10.05	9.86	-1	485	-0.21%
2018/05/08	2	9.83	0	0.00	9.82	2	549	0.36%
2018/04/23	0	0.00	10	9.51	9.50	-10	879	-1.14%
2018/03/21	2	10.70	0	0.00	10.70	2	1,351	0.15%
2018/02/09	0	0.00	20	10.00	10.30	-20	1,881	-1.06%
2018/02/05	2	11.15	0	0.00	11.15	2	1,891	0.11%
2018/02/01	0	0.00	4	11.40	11.45	-4	1,930	-0.21%
2018/01/31	2	11.45	0	0.00	11.35	2	1,962	0.10%
2018/01/24	3	12.10	0	0.00	12.00	3	2,011	0.15%
2018/01/23	70	12.31	51	12.25	12.30	19	1,986	0.96%
2018/01/22	1	11.95	0	0.00	12.00	1	1,925	0.05%
2018/01/08	0	0.00	5	11.35	11.35	-5	1,966	-0.25%
2018/01/05	9	12.03	14	12.04	11.65	-5	1,945	-0.26%
2018/01/04	0	0.00	6	11.33	11.35	-6	1,839	-0.33%
2018/01/03	4	11.34	0	0.00	11.40	4	1,821	0.22%