志信 (2611)-玉山-城中券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.40
漲跌
▲2.75
漲幅
+9.95%
成交量
9,383張
產業
上市航運類股
232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

志信 (2611)籌碼相關－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/04/29	0	0.00	8.3	30.39	30.40	-8.3	4,712	-0.18%
2024/04/26	7	27.31	77	26.73	27.65	-70	4,583	-1.53%
2024/04/25	2	25.15	2	25.05	25.15	0	4,234	0.00%
2024/04/24	7	25.15	0	0.00	25.15	7	4,193	0.17%
2024/04/23	3	24.60	0	0.00	24.70	3	4,157	0.07%
2024/04/22	14	24.55	0.1	24.50	24.50	14	4,141	0.34%
2024/04/19	0	0.00	2	24.35	24.60	-2	4,050	-0.05%
2024/04/18	1	24.80	0	0.00	24.70	1	4,034	0.02%
2024/04/17	8	24.73	97	24.78	24.60	-89	4,003	-2.22%
2024/04/16	6	23.23	1	23.55	23.20	5	3,915	0.13%
2024/04/15	28	23.80	0	0.00	23.70	28	3,941	0.71%
2024/04/12	13	23.33	5	23.77	23.90	8	4,022	0.20%
2024/04/11	3	23.70	0	0.00	23.60	3	4,491	0.07%
2024/04/10	0	23.84	0	0.00	23.70	0	4,730	0.00%
2024/04/09	35	24.08	7	24.12	24.00	28	4,726	0.59%
2024/04/08	1	23.94	1.3	23.98	24.10	-0.3	4,708	-0.01%
2024/04/03	20	23.65	0	0.00	23.60	20	4,670	0.43%
2024/04/01	38	23.66	0	0.00	23.65	38	4,677	0.81%
2024/03/29	15	23.49	0	0.00	23.45	15	4,670	0.32%
2024/03/28	12	23.60	1	23.85	23.70	11	4,702	0.23%
2024/03/27	16	23.30	0	0.00	23.35	16	4,740	0.34%
2024/03/26	42	23.21	0	0.00	23.20	42	4,790	0.88%
2024/03/25	78	24.35	0	0.00	23.80	78	4,720	1.65%
2024/03/22	18.6	23.97	1	24.00	24.20	17.6	4,686	0.38%
2024/03/21	72.1	24.97	0.1	24.85	24.35	72	4,675	1.54%
2024/03/20	19	24.56	21	24.45	24.70	-2	4,576	-0.04%
2024/03/19	25	24.96	30	25.18	24.75	-5	4,482	-0.11%
2024/03/18	27.6	24.61	25	24.55	24.35	2.6	4,221	0.06%
2024/03/15	20.2	24.29	88.1	24.35	24.50	-67.9	3,899	-1.74%
2024/03/13	12	19.91	10.1	20.31	20.65	1.9	3,496	0.05%
2024/03/12	48	19.28	0	0.00	19.65	48	3,423	1.40%
2024/03/11	5	18.93	11	18.98	19.40	-6	3,704	-0.16%
2024/03/08	1	18.10	12	18.24	18.55	-11	3,826	-0.29%
2024/03/07	20	17.74	0	0.00	17.70	20	3,805	0.53%
2024/03/06	1	17.80	0	0.00	17.65	1	3,831	0.03%
2024/03/05	1	17.90	3	17.70	17.80	-2	3,818	-0.05%
2024/03/01	0	17.45	0	0.00	17.50	0	3,792	0.00%
2024/02/29	0	0.00	1	17.80	17.65	-1	3,792	-0.03%
2024/02/27	1	17.05	1	17.25	17.30	0	3,770	0.00%
2024/02/23	0	0.00	1	17.60	17.30	-1	3,747	-0.03%
2024/02/21	5	17.42	10	17.73	17.50	-5	3,696	-0.14%
2024/02/20	0	16.75	2.3	16.85	16.85	-2.3	3,628	-0.06%
2024/02/15	0	15.80	1	15.90	15.90	-1	3,622	-0.03%
2024/01/25	6	16.68	0	0.00	16.55	6	3,551	0.17%
2024/01/16	3	17.20	0	0.00	17.25	3	3,434	0.09%
2024/01/15	0	0.00	10	17.60	17.60	-10	3,405	-0.29%
2024/01/12	8	17.75	0	0.00	17.50	8	3,384	0.24%
2024/01/11	1	17.25	0	0.00	17.40	1	3,320	0.03%
2024/01/10	0	0.00	1	17.00	17.15	-1	3,283	-0.03%
2024/01/09	0	0.00	4	17.25	17.40	-4	3,243	-0.12%
2024/01/08	5	17.77	3	17.80	17.65	2	3,176	0.06%
2024/01/05	6	18.93	6	18.72	18.35	0	3,066	0.00%
2024/01/04	0	0.00	2	17.70	18.50	-2	2,534	-0.08%
2024/01/03	3	16.95	3	16.85	16.85	0	2,276	0.00%
2024/01/02	1	16.75	0	0.00	16.70	1	2,260	0.04%
2023/12/26	4	16.50	4	16.55	16.60	0	2,147	0.00%
2023/12/25	0	0.00	2	16.50	16.20	-2	2,130	-0.09%
2023/12/22	0	0.00	3	17.17	17.10	-3	2,074	-0.14%
2023/12/21	4	17.20	0	0.00	17.10	4	2,002	0.20%
2023/12/18	1	16.85	1	16.55	16.65	0	1,844	0.00%
2023/12/14	0	0.00	4	16.35	16.30	-4	1,750	-0.23%
2023/12/12	2	17.10	5	16.97	16.75	-3	1,710	-0.18%
2023/12/08	8	17.60	5	17.21	17.20	3	1,628	0.18%
2023/12/07	0	0.00	3	17.15	16.85	-3	1,518	-0.20%
2023/12/06	11	17.93	6	17.98	18.00	5	1,394	0.36%
2023/12/05	5	17.75	1	17.75	17.75	4	1,007	0.40%
2023/12/04	0	0.00	5	15.89	16.15	-5	763	-0.65%
2023/12/01	4	14.68	1	14.80	14.70	3	646	0.46%
2023/11/28	2	14.35	1	14.20	14.15	1	578	0.17%
2023/11/27	3	13.95	0	0.00	13.90	3	557	0.54%
2023/11/13	0	0.00	1	13.40	13.25	-1	567	-0.18%
2023/11/10	0	0.00	1	12.70	12.75	-1	537	-0.19%
2023/11/09	0	0.00	1.7	12.66	12.70	-1.7	536	-0.31%
2023/11/08	0	0.00	0.1	12.70	12.60	-0.1	542	-0.02%
2023/11/03	1	12.40	0	0.00	12.40	1	563	0.18%
2023/11/02	1	12.25	0	0.00	12.25	1	567	0.18%
2023/11/01	0	12.30	0	0.00	12.20	0	567	0.01%
2023/10/30	1	12.30	0	0.00	12.30	1	567	0.18%
2023/10/24	0.1	12.44	0	0.00	12.40	0.1	584	0.02%
2023/09/22	0	13.25	0	0.00	13.20	0	659	0.00%
2023/09/14	0	0.00	1	13.00	13.05	-1	632	-0.16%
2023/09/13	0	0.00	0	12.70	12.80	0	629	0.00%
2023/09/11	0	12.80	0	0.00	12.50	0	656	0.00%
2023/09/07	0.2	12.75	0	0.00	12.65	0.2	698	0.03%
2023/09/05	0	0.00	0.1	13.05	12.90	-0.1	749	-0.01%
2023/08/22	0	0.00	0.1	13.15	13.05	-0.1	1,097	0.00%
2023/08/21	0	0.00	1	13.45	13.00	-1	1,291	-0.08%
2023/08/18	6	13.73	5.1	13.75	13.65	0.9	1,350	0.07%
2023/08/17	1	13.25	0.1	13.10	13.05	0.9	1,286	0.07%
2023/07/28	0	0.00	1	12.75	12.75	-1	1,245	-0.08%
2023/07/27	1	12.65	0	0.00	12.70	1	1,242	0.08%
2023/07/20	0	0.00	14	12.60	12.85	-14	1,239	-1.13%
2023/07/19	0	0.00	16	12.58	12.55	-16	1,237	-1.29%
2023/07/17	22	13.05	1	13.00	13.00	21	1,238	1.70%
2023/07/14	9	12.86	2	12.83	12.95	7	1,234	0.57%
2023/07/13	0	0.00	3	12.70	12.50	-3	1,239	-0.24%
2023/07/07	0	0.00	3.3	13.20	13.25	-3.3	1,239	-0.27%
2023/06/28	3	13.42	3	13.40	13.35	0	1,210	0.00%
2023/06/26	1	13.80	1	13.60	13.55	0	1,215	0.00%
2023/06/21	1	13.85	6	13.75	13.75	-5	1,210	-0.42%
2023/06/20	0	0.00	1	14.15	13.95	-1	1,202	-0.08%
2023/06/19	11	14.15	5	14.15	14.15	6	1,195	0.50%
2023/06/16	0	0.00	0.1	14.20	14.05	-0.1	1,192	0.00%
2023/06/14	3	14.30	4.1	14.23	14.05	-1.1	1,169	-0.10%
2023/06/13	0	0.00	1	13.80	13.85	-1	1,161	-0.09%
2023/06/12	1	13.85	0	0.00	13.80	1	1,161	0.09%
2023/06/08	10.2	14.35	13	14.31	14.40	-2.8	1,135	-0.24%
2023/06/07	6	13.84	4	13.65	13.65	2	989	0.20%
2023/06/06	1	14.00	2	13.93	13.70	-1	999	-0.10%
2023/06/02	1	13.60	0	0.00	13.60	1	1,008	0.10%
2023/06/01	0	0.00	1	13.75	13.65	-1	1,020	-0.10%
2023/05/31	1	13.70	0	0.00	13.85	1	1,050	0.10%
2023/05/29	3	13.68	3	13.72	13.55	0	1,166	0.00%
2023/05/26	1	14.05	1	14.05	13.75	0	1,366	0.00%
2023/05/25	14	14.66	8	14.68	14.50	6	1,463	0.41%
2023/05/24	0	0.00	4	14.26	14.35	-4	1,268	-0.32%
2023/05/17	0	12.90	0	0.00	12.75	0	1,216	0.00%
2023/05/15	0	12.40	0.1	12.55	12.55	-0.1	1,225	-0.01%
2023/05/12	0	0.00	1	12.55	12.55	-1	1,225	-0.08%
2023/05/03	0	12.90	0	0.00	12.90	0	1,261	0.00%
2023/04/26	0	12.73	0	0.00	12.70	0	1,268	0.00%
2023/04/25	0.6	12.95	0	0.00	12.70	0.6	1,270	0.05%
2023/03/31	0	13.55	0	0.00	13.55	0	1,295	0.00%
2023/03/21	0	14.00	0	0.00	13.95	0	1,557	0.00%
2023/03/17	0	0.00	0.1	13.70	13.70	-0.1	1,562	-0.01%
2023/03/16	1	14.10	0	0.00	13.50	1	1,561	0.06%
2023/03/10	0	14.70	0	0.00	14.25	0	1,579	0.00%
2023/03/09	11	14.74	0	0.00	14.60	11	1,652	0.67%
2023/03/08	0	15.10	0	0.00	14.70	0	1,645	0.00%
2023/03/07	0.1	15.00	0	0.00	14.95	0.1	1,640	0.00%
2023/03/02	3	15.37	3	15.27	15.30	0	1,585	0.00%
2023/03/01	4	14.55	4	14.65	14.60	0	1,511	0.00%
2023/02/24	0	0.00	8	15.39	15.05	-8	1,448	-0.55%
2023/02/23	0	0.00	2.1	15.03	15.05	-2.1	1,235	-0.17%
2023/02/21	0	0.00	1	13.80	13.75	-1	1,095	-0.09%
2023/02/20	1	13.50	1	13.50	13.50	0	1,091	0.00%
2023/02/15	0	13.30	0	0.00	13.15	0	1,082	0.00%
2023/02/14	1	13.30	0	0.00	13.30	1	1,081	0.09%
2023/02/07	0	0.00	1	13.45	13.50	-1	1,104	-0.09%
2023/02/01	0	0.00	3	13.35	13.35	-3	1,099	-0.27%
2023/01/30	0	0.00	3	13.20	13.15	-3	1,110	-0.27%
2023/01/17	0	13.30	0	0.00	13.10	0	1,111	0.00%
2023/01/16	2	13.10	2	13.05	13.10	0	1,117	0.00%
2023/01/11	2	13.75	0	0.00	13.40	2	1,118	0.18%
2023/01/09	1	13.35	2	13.45	13.40	-1	1,130	-0.09%
2023/01/06	2	13.25	0	0.00	13.40	2	1,134	0.18%
2022/12/29	2	13.35	2	13.50	13.50	0	1,175	0.00%
2022/12/26	2	13.85	6	13.68	13.65	-4	1,175	-0.34%
2022/12/23	10	13.96	6	14.05	14.10	4	1,176	0.34%
2022/12/22	8	14.66	5	14.49	14.15	3	1,173	0.26%
2022/12/21	0	0.00	1	14.05	13.75	-1	978	-0.10%
2022/12/20	0	0.00	3	13.55	13.25	-3	968	-0.31%
2022/12/19	3	13.95	0	0.00	13.40	3	990	0.30%
2022/12/16	1	14.25	3	14.13	13.80	-2	987	-0.20%
2022/12/01	0	0.00	1	14.70	14.70	-1	1,018	-0.10%
2022/11/30	0	0.00	1	13.50	13.40	-1	934	-0.11%
2022/11/29	0	0.00	1.7	13.45	13.50	-1.7	941	-0.18%
2022/11/24	1	12.95	1	12.95	13.05	0	921	0.00%
2022/11/23	1	12.80	0	0.00	12.90	1	922	0.11%
2022/11/16	1	13.50	1	13.55	13.35	0	890	0.00%
2022/11/08	2	13.30	2	13.35	13.35	0	887	0.00%
2022/11/04	0	0.00	20	12.79	12.70	-20	876	-2.28%
2022/11/02	0	0.00	10	12.50	12.40	-10	858	-1.16%
2022/11/01	0	0.00	7	12.25	12.20	-7	855	-0.82%
2022/10/17	0	0.00	3	12.50	12.75	-3	977	-0.31%
2022/10/13	0	0.00	2	13.05	12.05	-2	1,002	-0.20%
2022/10/11	0	0.00	2	13.53	13.35	-2	997	-0.20%
2022/10/07	1	14.25	0	0.00	14.20	1	997	0.10%
2022/10/05	0	14.80	1	14.15	14.00	-1	996	-0.10%
2022/10/04	0	0.00	1	14.00	13.90	-1	1,001	-0.10%
2022/10/03	1	13.85	1	13.70	13.70	0	997	0.00%
2022/09/29	1	13.25	0	0.00	13.30	1	997	0.10%
2022/09/27	0.2	13.85	0	0.00	13.95	0.2	977	0.02%
2022/09/26	1	13.90	0	0.00	13.65	1	984	0.10%
2022/09/23	1	15.20	0	0.00	15.10	1	973	0.10%
2022/09/21	8	15.46	0	15.20	15.20	8	980	0.82%
2022/09/20	0	0.00	0.2	15.00	14.85	-0.2	961	-0.02%
2022/09/19	0	15.05	0	0.00	14.85	0	989	0.00%
2022/09/15	2	15.73	2	15.75	15.50	0	1,009	0.00%
2022/09/12	1	15.35	3	15.55	15.30	-2	1,026	-0.19%
2022/09/07	0	0.00	0.2	15.00	15.10	-0.2	1,024	-0.02%
2022/09/02	0.1	16.35	0	0.00	15.60	0.1	1,017	0.01%
2022/09/01	0	0.00	5	16.45	16.40	-5	1,006	-0.50%
2022/08/31	8	16.80	0	0.00	16.85	8	1,012	0.79%
2022/08/25	1	17.45	0	0.00	17.50	1	1,073	0.09%
2022/08/19	1	17.85	0	0.00	17.85	1	1,181	0.08%
2022/08/15	0	0.00	1	17.80	17.80	-1	1,332	-0.08%
2022/08/09	1	18.00	0	0.00	18.00	1	1,415	0.07%
2022/08/05	1	18.15	1	18.15	18.05	0	1,527	0.00%
2022/08/04	0	0.00	1	17.65	17.65	-1	1,589	-0.06%
2022/07/25	0	0.00	1	19.90	20.20	-1	2,188	-0.05%
2022/07/21	3	19.65	1	19.65	19.65	2	2,329	0.09%
2022/07/20	1	19.55	0	0.00	19.20	1	2,427	0.04%
2022/07/19	1	19.35	4	19.24	19.30	-3	2,702	-0.11%
2022/07/18	0	18.95	2	18.95	18.80	-2	3,337	-0.06%
2022/07/15	1	18.05	1	18.25	18.35	0	3,405	0.00%
2022/07/14	4	17.83	1	18.15	18.40	3	3,659	0.08%
2022/07/13	1	17.85	0	0.00	17.80	1	3,680	0.03%
2022/07/11	0	0.00	2	18.20	18.30	-2	3,789	-0.05%
2022/07/08	1	18.10	0	0.00	18.10	1	3,921	0.03%
2022/07/07	0	0.00	1	17.55	17.65	-1	3,947	-0.03%
2022/07/06	20	17.41	0	0.00	17.20	20	3,970	0.50%
2022/07/05	0	0.00	4	17.83	17.70	-4	4,004	-0.10%
2022/07/04	2	17.48	16	17.56	17.15	-14	4,082	-0.34%
2022/07/01	7	17.30	7	18.03	17.10	0	4,160	0.00%
2022/06/30	15	18.47	0	0.00	18.30	15	4,357	0.34%
2022/06/28	2	19.50	3	19.65	19.40	-1	4,536	-0.02%
2022/06/27	4	19.89	6	19.92	19.85	-2	4,541	-0.04%
2022/06/24	0	0.00	11	18.93	19.00	-11	4,575	-0.24%
2022/06/23	0	0.00	2	19.20	18.30	-2	4,623	-0.04%
2022/06/22	11	19.39	0	0.00	18.90	11	4,646	0.24%
2022/06/21	0	0.00	7	19.78	19.95	-7	4,661	-0.15%
2022/06/20	0	0.00	1	19.20	19.00	-1	4,686	-0.02%
2022/06/17	3	19.70	4	20.36	20.25	-1	4,687	-0.02%
2022/06/15	0	0.00	3	21.55	21.30	-3	4,769	-0.06%
2022/06/14	2	21.40	1	21.35	21.35	1	4,861	0.02%
2022/06/13	8	21.91	3	21.80	21.45	5	4,955	0.10%
2022/06/10	0	0.00	3	22.45	22.50	-3	5,046	-0.06%
2022/06/09	2	22.25	1	22.40	22.50	1	5,175	0.02%
2022/06/08	0	0.00	1	22.70	22.75	-1	5,395	-0.02%
2022/06/07	2	22.65	0	22.80	22.70	2	6,287	0.03%
2022/06/06	1	22.85	4	23.14	22.75	-3	6,428	-0.05%
2022/06/02	1	22.50	2	22.60	22.45	-1	6,604	-0.02%
2022/06/01	1	22.35	0	0.00	22.40	1	6,894	0.01%
2022/05/31	2	22.43	1	22.60	22.40	1	7,409	0.01%
2022/05/27	0	0.00	1	22.45	22.30	-1	8,590	-0.01%
2022/05/26	1	22.30	0	0.00	22.20	1	8,792	0.01%
2022/05/25	1	22.15	2	22.45	22.35	-1	9,530	-0.01%
2022/05/24	1	22.35	0	0.00	22.40	1	10,666	0.01%
2022/05/23	0	0.00	1	22.45	22.50	-1	10,787	-0.01%
2022/05/20	0	0.00	1	22.05	21.65	-1	11,044	-0.01%
2022/05/19	3	21.30	2	21.35	21.60	1	11,090	0.01%
2022/05/18	1	22.05	3	22.13	22.05	-2	11,136	-0.02%
2022/05/17	2	21.73	3	21.93	21.75	-1	11,122	-0.01%
2022/05/16	3	21.55	3	22.03	22.10	0	11,094	0.00%
2022/05/13	0	0.00	1	22.20	22.00	-1	11,026	-0.01%
2022/05/12	10	22.37	3	22.55	21.50	7	10,993	0.06%
2022/05/10	0	0.00	2	24.05	23.70	-2	10,910	-0.02%
2022/05/09	3	23.63	0	0.00	23.50	3	10,866	0.03%
2022/05/06	0	0.00	2	24.13	24.05	-2	10,838	-0.02%
2022/05/05	14	24.37	3	24.12	24.30	11	10,817	0.10%
2022/05/04	5	24.25	4	24.48	24.10	1	10,737	0.01%
2022/04/29	2	23.43	4	24.28	23.40	-2	10,482	-0.02%
2022/04/28	4	23.35	1	23.65	23.30	3	10,290	0.03%
2022/04/27	0	0.00	14	23.80	23.75	-14	10,231	-0.14%
2022/04/26	3	24.77	0	0.00	24.05	3	10,125	0.03%
2022/04/25	15	25.58	0	0.00	24.40	15	10,002	0.15%
2022/04/22	20	25.87	30	26.31	26.80	-10	9,730	-0.10%
2022/04/21	1	24.55	1	24.70	24.40	0	9,100	0.00%
2022/04/20	5	24.46	10	25.01	24.25	-5	9,032	-0.06%
2022/04/19	12	23.88	2	23.95	23.70	10	8,785	0.11%
2022/04/18	8	23.73	0	0.00	23.55	8	8,769	0.09%
2022/04/15	4	24.40	9	24.52	24.25	-5	8,735	-0.06%
2022/04/14	6	24.48	5	25.07	24.15	1	8,667	0.01%
2022/04/13	0	0.00	2	23.95	23.85	-2	8,537	-0.02%
2022/04/12	1	23.10	0	0.00	23.05	1	8,504	0.01%
2022/04/11	15	23.67	1	23.40	23.55	14	8,479	0.17%
2022/04/08	0	0.00	12	24.21	24.00	-12	8,456	-0.14%
2022/04/07	3	23.70	3	23.72	23.45	0	8,367	0.00%
2022/04/06	8	24.59	1	24.75	24.10	7	8,278	0.08%
2022/04/01	0	0.00	2	24.68	24.25	-2	8,075	-0.02%
2022/03/30	2	23.53	10	23.50	23.50	-8	7,885	-0.10%
2022/03/29	3	23.88	1	24.15	23.65	2	7,874	0.03%
2022/03/28	0	0.00	1	23.15	23.70	-1	7,813	-0.01%
2022/03/25	1	22.60	0	0.00	22.65	1	7,762	0.01%
2022/03/23	1	23.55	15.5	23.56	23.55	-14.5	7,717	-0.19%
2022/03/21	1	24.00	1	23.70	24.00	0	7,681	0.00%
2022/03/18	2	23.60	5.5	23.60	23.75	-3.5	7,652	-0.05%
2022/03/17	14	24.35	15	24.22	24.20	-1	7,608	-0.01%
2022/03/16	16	24.43	16	24.05	23.70	0	7,527	0.00%
2022/03/15	14	24.29	5	24.19	24.40	9	7,438	0.12%
2022/03/14	6	25.63	14	25.28	25.05	-8	7,398	-0.11%
2022/03/11	13	25.19	6	25.18	25.45	7	7,320	0.10%
2022/03/10	32	26.07	41	25.65	25.30	-9	7,132	-0.13%
2022/03/09	3	23.75	3	24.48	24.95	0	6,272	0.00%
2022/03/08	3	22.82	13	23.22	22.70	-10	6,197	-0.16%
2022/03/07	10	24.90	18	24.90	24.55	-8	5,986	-0.13%
2022/03/04	10	25.39	2	24.85	24.65	8	5,710	0.14%
2022/03/03	59	25.45	49	25.42	25.35	10	5,208	0.19%
2022/03/02	19	22.66	25	24.06	24.20	-6	4,154	-0.14%
2022/03/01	67	22.14	66	22.47	22.00	1	3,983	0.03%
2022/02/25	74	23.54	70	24.87	23.10	4	3,795	0.11%
2022/02/24	12	24.06	27	24.54	24.00	-15	3,067	-0.49%
2022/02/23	0	0.00	18	22.53	22.65	-18	1,939	-0.93%
2022/02/22	12	21.83	4	20.56	20.60	8	1,827	0.44%
2022/02/21	0	0.00	6	21.85	21.90	-6	1,512	-0.40%
2022/02/18	0	0.00	8	19.95	19.95	-8	1,489	-0.54%
2022/02/17	0	0.00	1	18.45	18.15	-1	1,479	-0.07%
2022/02/16	1	18.25	0	0.00	18.25	1	1,601	0.06%
2022/02/15	0	0.00	1	18.30	18.15	-1	1,644	-0.06%
2022/02/11	1	18.40	2	18.58	18.30	-1	1,755	-0.06%
2022/02/10	1	18.50	1	18.80	18.55	0	1,866	0.00%
2022/02/09	2	18.48	0	0.00	18.45	2	1,938	0.10%
2022/02/07	0	0.00	1	18.00	18.40	-1	2,032	-0.05%
2022/01/26	2	17.13	13	17.15	17.10	-11	2,190	-0.50%
2022/01/25	20	16.80	1	16.85	16.60	19	2,276	0.83%
2022/01/24	2	17.15	2	17.20	17.25	0	2,322	0.00%
2022/01/21	13	17.59	0	0.00	17.40	13	2,380	0.55%
2022/01/19	11	18.10	0	0.00	18.05	11	2,486	0.44%
2022/01/18	0	0.00	1	18.50	18.50	-1	2,586	-0.04%
2022/01/17	3	17.60	3	17.75	18.15	0	2,689	0.00%
2022/01/14	0	0.00	1	17.90	17.95	-1	2,789	-0.04%
2022/01/13	1	18.20	0	0.00	18.20	1	2,844	0.04%
2022/01/12	1	18.40	0	0.00	18.35	1	2,884	0.03%
2022/01/11	2	18.85	3	18.87	18.75	-1	2,922	-0.03%
2022/01/10	1	19.00	0	0.00	18.95	1	3,012	0.03%
2022/01/07	4	19.06	3	19.05	18.95	1	3,132	0.03%
2022/01/06	1	19.40	1	19.65	19.45	0	3,237	0.00%
2022/01/04	1	19.60	0	0.00	19.65	1	3,424	0.03%
2022/01/03	3	19.72	2	19.70	19.65	1	3,486	0.03%
2021/12/30	0	0.00	1	20.15	20.20	-1	3,635	-0.03%
2021/12/29	0	0.00	1	20.10	20.05	-1	3,721	-0.03%
2021/12/28	1	20.05	0	0.00	20.05	1	3,900	0.03%
2021/12/24	2	20.05	0	0.00	20.00	2	4,110	0.05%
2021/12/23	0	0.00	10	20.14	20.15	-10	4,189	-0.24%
2021/12/21	2	20.05	3	20.43	20.55	-1	4,298	-0.02%
2021/12/20	4	20.18	0	0.00	20.25	4	4,330	0.09%
2021/12/17	0	0.00	3	20.83	20.40	-3	4,383	-0.07%
2021/12/16	0	0.00	1	20.45	20.25	-1	4,390	-0.02%
2021/12/13	0	0.00	2	20.50	20.65	-2	4,452	-0.04%
2021/12/10	10	20.65	1	20.70	20.55	9	4,478	0.20%
2021/12/09	1	21.00	1	20.75	20.75	0	4,523	0.00%
2021/12/08	6	21.43	4	20.90	20.80	2	4,596	0.04%
2021/12/07	0	0.00	1	20.90	20.90	-1	4,577	-0.02%
2021/12/06	0	0.00	2	20.65	20.45	-2	4,577	-0.04%
2021/12/03	1	20.15	2	20.55	20.10	-1	4,654	-0.02%
2021/12/02	3	20.45	2	20.60	20.30	1	4,912	0.02%
2021/11/30	1	20.10	3	20.18	20.25	-2	5,074	-0.04%
2021/11/26	7	19.66	0	0.00	19.65	7	5,221	0.13%
2021/11/25	2	20.50	0	0.00	20.15	2	5,309	0.04%
2021/11/24	0	0.00	7	20.28	20.40	-7	5,451	-0.13%
2021/11/23	0	0.00	1	20.10	19.85	-1	5,553	-0.02%
2021/11/22	0	0.00	1	20.00	20.10	-1	5,710	-0.02%
2021/11/19	2	19.70	0	0.00	19.70	2	5,947	0.03%
2021/11/17	15	20.53	0	0.00	20.15	15	6,922	0.22%
2021/11/16	1	20.60	1	20.95	20.55	0	7,259	0.00%
2021/11/15	2	20.55	2	21.10	20.55	0	7,614	0.00%
2021/11/12	2	21.55	10	21.90	21.80	-8	7,665	-0.10%
2021/11/11	15	22.28	7	22.29	21.80	8	7,687	0.10%
2021/11/10	0	0.00	15	22.26	21.80	-15	7,667	-0.20%
2021/11/09	6	21.68	1	22.15	22.20	5	7,692	0.07%
2021/11/08	0	0.00	6	22.20	22.40	-6	7,630	-0.08%
2021/11/05	6	21.36	0	0.00	21.50	6	7,622	0.08%
2021/11/04	10	22.50	1	21.65	21.60	9	7,679	0.12%
2021/11/03	53	22.86	13	22.87	22.15	40	7,772	0.51%
2021/11/02	9	22.23	19	22.37	22.00	-10	7,833	-0.13%
2021/11/01	17	21.59	3	21.65	21.65	14	7,800	0.18%
2021/10/29	11	21.42	25	21.65	21.70	-14	7,825	-0.18%
2021/10/28	2	21.68	3	21.80	21.25	-1	7,890	-0.01%
2021/10/27	7	20.89	2	20.95	21.50	5	8,099	0.06%
2021/10/26	17	20.88	12	21.28	21.45	5	8,291	0.06%
2021/10/25	5	21.47	44	21.31	21.40	-39	8,748	-0.45%
2021/10/22	48	20.87	3	21.07	20.45	45	9,000	0.50%
2021/10/21	0	0.00	7	22.02	22.10	-7	9,143	-0.08%
2021/10/20	5	21.57	7	21.82	21.45	-2	9,632	-0.02%
2021/10/19	15	21.63	24	21.85	21.60	-9	9,846	-0.09%
2021/10/18	6	20.88	6	21.63	21.65	0	10,050	0.00%
2021/10/15	3	21.30	2	21.55	21.85	1	10,222	0.01%
2021/10/14	0	0.00	1	21.90	22.10	-1	10,267	-0.01%
2021/10/13	12	21.64	15	21.90	21.20	-3	10,598	-0.03%
2021/10/12	10	21.95	0	0.00	21.50	10	11,212	0.09%
2021/10/07	1	23.45	28	23.68	23.10	-27	11,328	-0.24%
2021/10/06	5	22.40	6	22.78	22.35	-1	11,220	-0.01%
2021/10/05	4	22.84	15	22.91	23.35	-11	11,208	-0.10%
2021/10/04	5	23.05	2	22.50	22.15	3	11,115	0.03%
2021/10/01	35	24.79	6	24.42	23.85	29	11,089	0.26%
2021/09/30	2	25.70	20	25.40	25.85	-18	11,087	-0.16%
2021/09/29	0	0.00	10	25.00	24.85	-10	11,107	-0.09%
2021/09/28	10	25.50	8	25.78	25.70	2	11,158	0.02%
2021/09/27	12	26.23	0	0.00	26.00	12	11,260	0.11%
2021/09/23	0	0.00	1	27.40	26.60	-1	12,106	-0.01%
2021/09/22	16	26.88	0	0.00	26.55	16	12,926	0.12%
2021/09/17	8	28.03	0	0.00	27.70	8	13,174	0.06%
2021/09/16	1	27.65	2	27.70	27.40	-1	13,240	-0.01%
2021/09/15	2	27.83	1	27.35	27.95	1	13,513	0.01%
2021/09/14	0	0.00	2	28.33	27.95	-2	13,918	-0.01%
2021/09/13	9	29.01	2	29.13	28.60	7	14,370	0.05%
2021/09/10	2	28.65	3	28.48	28.40	-1	14,344	-0.01%
2021/09/09	0	0.00	3	28.07	28.35	-3	14,479	-0.02%
2021/09/08	24	27.78	14	28.14	28.00	10	14,824	0.07%
2021/09/07	7	29.19	4	28.91	28.55	3	15,480	0.02%
2021/09/06	3	28.30	5	28.59	28.00	-2	15,448	-0.01%
2021/09/03	10	30.14	4	30.74	29.65	6	15,419	0.04%
2021/09/02	11	31.48	9	31.65	30.70	2	15,359	0.01%
2021/09/01	5	31.07	13	30.76	31.20	-8	15,292	-0.05%
2021/08/31	28	31.86	13	31.93	32.30	15	15,256	0.10%
2021/08/30	27	32.44	36	32.62	32.05	-9	15,171	-0.06%
2021/08/27	15	32.27	4	32.26	31.75	11	15,141	0.07%
2021/08/26	6	33.08	11	33.22	33.20	-5	15,115	-0.03%
2021/08/25	8	33.32	7	33.20	33.15	1	15,099	0.01%
2021/08/24	32	35.21	29	35.11	33.70	3	14,935	0.02%
2021/08/23	0	0.00	7	33.55	33.55	-7	14,149	-0.05%
2021/08/20	48	28.90	73	29.57	30.50	-25	14,090	-0.18%
2021/08/19	43	28.15	47	28.34	27.75	-4	13,895	-0.03%
2021/08/18	10	25.97	37	26.11	27.65	-27	13,610	-0.20%
2021/08/17	31	25.81	6	26.54	25.15	25	13,622	0.18%
2021/08/16	4	27.10	3	26.90	26.45	1	13,792	0.01%
2021/08/13	22	28.09	11	28.20	27.55	11	13,919	0.08%
2021/08/12	0	0.00	22	28.14	28.30	-22	14,050	-0.16%
2021/08/11	36	27.90	0	0.00	27.70	36	14,065	0.26%
2021/08/10	3	29.63	1	28.90	29.00	2	14,027	0.01%
2021/08/09	20	30.58	19	30.61	30.10	1	13,992	0.01%
2021/08/06	4	30.23	7	30.51	30.05	-3	13,896	-0.02%
2021/08/05	4	29.16	2	28.80	28.80	2	13,730	0.01%
2021/08/04	10	29.85	4	30.33	29.85	6	13,720	0.04%
2021/08/03	8	30.56	7	30.60	30.35	1	13,778	0.01%
2021/08/02	27	30.75	25.9	30.71	30.80	1.1	13,762	0.01%
2021/07/30	48	30.90	13	30.83	30.05	35	13,574	0.26%
2021/07/29	50	32.95	51.4	32.48	32.20	-1.4	13,418	-0.01%
2021/07/28	55	32.44	51	31.99	32.00	4	12,971	0.03%
2021/07/27	8	31.41	8	32.17	31.25	0	12,791	0.00%
2021/07/26	23	32.85	25	33.52	33.30	-2	12,925	-0.02%
2021/07/23	4	30.96	23	30.85	31.45	-19	12,513	-0.15%
2021/07/22	43	29.48	34.1	29.13	28.60	8.9	12,471	0.07%
2021/07/21	13	32.40	10	32.14	30.55	3	12,569	0.02%
2021/07/20	9	31.96	5	32.63	31.90	4	12,433	0.03%
2021/07/19	27.1	36.31	9	35.97	34.55	18.1	12,481	0.15%
2021/07/16	36	34.95	30	35.76	35.35	6	12,354	0.05%
2021/07/15	13	32.06	20	32.80	33.00	-7	11,876	-0.06%
2021/07/14	15	29.44	3	29.80	30.00	12	12,108	0.10%
2021/07/13	4	32.95	3	32.60	32.60	1	12,168	0.01%
2021/07/12	12	37.15	17	37.19	36.20	-5	12,242	-0.04%
2021/07/09	4	37.89	0	0.00	37.20	4	12,208	0.03%
2021/07/08	5	37.00	13	36.76	39.00	-8	12,265	-0.07%
2021/07/07	3	37.87	30	36.10	36.10	-27	12,525	-0.22%
2021/07/06	17	38.79	11	38.05	38.25	6	12,506	0.05%
2021/07/05	11	37.87	81	38.81	38.85	-70	12,467	-0.56%
2021/07/02	17	41.76	7	41.43	40.85	10	12,448	0.08%
2021/07/01	19	43.29	13.1	42.23	43.50	5.9	12,366	0.05%
2021/06/30	58.1	40.99	28	41.42	42.40	30.1	12,153	0.25%
2021/06/29	59	37.22	89.1	38.42	38.55	-30.1	11,489	-0.26%
2021/06/28	1.1	35.05	16	34.98	35.05	-14.9	10,734	-0.14%
2021/06/25	2	31.90	4.1	31.90	31.90	-2.1	10,470	-0.02%
2021/06/24	9	26.42	16	27.94	29.00	-7	10,417	-0.07%
2021/06/23	22	26.84	15	27.10	26.40	7	10,189	0.07%
2021/06/22	29	29.17	16	29.03	29.30	13	9,789	0.13%
2021/06/21	3	26.65	23	26.65	26.65	-20	9,355	-0.21%
2021/06/18	4	24.08	6	24.25	24.25	-2	9,466	-0.02%
2021/06/17	14	20.65	119	21.82	22.05	-105	9,624	-1.09%	大賣/鉅額交易
2021/06/16	129	20.29	113	21.22	20.05	16	9,541	0.17%	大買/大賣/
2021/06/15	8	18.48	6	18.98	19.45	2	8,924	0.02%
2021/06/11	2	17.53	11	18.14	17.70	-9	8,886	-0.10%
2021/06/09	2	17.45	1	17.40	17.40	1	8,887	0.01%
2021/06/07	1	16.60	3	17.45	17.10	-2	8,802	-0.02%
2021/06/04	12	17.78	6	17.78	17.55	6	8,771	0.07%
2021/06/03	3	18.00	16	18.18	18.00	-13	8,659	-0.15%
2021/06/02	11	17.80	8	17.91	17.65	3	8,577	0.03%
2021/06/01	17	17.84	11	17.88	18.05	6	8,421	0.07%
2021/05/31	1	17.70	12	18.08	17.40	-11	8,325	-0.13%
2021/05/28	16	18.08	9	18.04	18.05	7	8,254	0.08%
2021/05/27	16	18.03	66	18.23	18.00	-50	8,153	-0.61%
2021/05/26	3	18.12	6	18.18	17.65	-3	7,984	-0.04%
2021/05/25	40	18.09	34	17.89	17.80	6	7,866	0.08%
2021/05/24	44	17.95	46	18.38	18.05	-2	7,701	-0.03%
2021/05/21	4	17.06	33	17.12	17.00	-29	7,503	-0.39%
2021/05/20	1	15.80	34	16.67	15.85	-33	7,359	-0.45%
2021/05/19	3	15.20	105	15.19	15.20	-102	7,285	-1.40%	大賣/鉅額交易
2021/05/18	1	13.85	1	13.70	13.85	0	7,272	0.00%
2021/05/17	12	12.60	11	12.63	12.60	1	7,259	0.01%
2021/05/14	1	14.25	2	14.83	14.00	-1	7,222	-0.01%
2021/05/13	33	14.75	13	15.03	14.75	20	7,160	0.28%
2021/05/12	29	17.23	9	17.02	16.35	20	7,136	0.28%
2021/05/11	6	18.48	17	19.35	18.15	-11	7,121	-0.15%
2021/05/10	7	19.13	16	19.17	18.75	-9	7,010	-0.13%
2021/05/07	2	18.28	12	18.36	18.40	-10	6,923	-0.14%
2021/05/06	22	18.30	11	18.41	18.00	11	6,865	0.16%
2021/05/05	11	18.13	14	18.65	18.35	-3	6,797	-0.04%
2021/05/04	37	18.17	14	18.86	18.10	23	6,724	0.34%
2021/05/03	39	20.52	39	21.64	20.10	0	6,612	0.00%
2021/04/29	0	0.00	5	20.85	20.90	-5	6,287	-0.08%
2021/04/28	75	20.11	41	21.11	20.50	34	6,268	0.54%
2021/04/27	14	20.88	10	21.03	20.80	4	6,076	0.07%
2021/04/26	3	18.55	8	19.08	19.80	-5	5,744	-0.09%
2021/04/23	12	18.05	6.5	18.21	18.00	5.5	5,636	0.10%
2021/04/22	18.1	20.55	47	20.83	19.10	-28.9	5,455	-0.53%
2021/04/21	10	18.96	128.1	19.00	19.10	-118.1	5,187	-2.28%	大賣/鉅額交易
2021/04/20	12	17.12	115.1	17.34	17.40	-103.1	4,994	-2.06%	大賣/鉅額交易
2021/04/19	1	15.25	70	15.80	15.85	-69	4,626	-1.49%
2021/04/16	15	14.45	16	14.49	14.45	-1	4,560	-0.02%
2021/04/14	11	13.89	2	13.83	13.75	9	4,484	0.20%
2021/04/13	26	14.73	12	14.64	14.00	14	4,432	0.32%
2021/04/12	1	14.10	1	14.20	14.10	0	4,304	0.00%
2021/04/09	5	13.81	2	13.80	13.70	3	4,398	0.07%
2021/04/08	12	14.34	6	14.20	14.25	6	4,535	0.13%
2021/04/07	52	13.60	5	13.70	13.80	47	4,541	1.03%
2021/04/06	1	13.60	0	0.00	13.40	1	4,692	0.02%
2021/03/31	5	13.50	10	13.90	13.45	-5	4,761	-0.11%
2021/03/30	6	13.28	1	13.45	13.30	5	4,712	0.11%
2021/03/29	5	13.75	0	0.00	13.40	5	4,715	0.11%
2021/03/26	5	13.70	15	13.74	13.60	-10	4,788	-0.21%
2021/03/25	7	13.21	27	13.25	13.15	-20	4,825	-0.41%
2021/03/24	27	13.38	26	13.51	13.70	1	4,820	0.02%
2021/03/23	21	13.83	35	13.83	13.20	-14	4,762	-0.29%
2021/03/22	39	14.68	14	14.78	14.55	25	4,594	0.54%
2021/03/19	17	13.51	62	13.88	14.10	-45	4,268	-1.05%
2021/03/18	6	12.47	2	12.78	12.85	4	3,954	0.10%
2021/03/17	22	12.06	17	12.24	12.15	5	3,797	0.13%
2021/03/16	5	11.75	5	12.25	12.25	0	3,572	0.00%
2021/03/15	0	0.00	14	11.12	11.15	-14	3,478	-0.40%
2021/03/10	0	0.00	0.2	10.10	10.20	-0.2	3,400	-0.01%
2021/03/09	0	0.00	5	10.20	10.30	-5	3,391	-0.15%
2021/03/08	0	0.00	3	10.00	9.98	-3	3,376	-0.09%
2021/03/03	10	9.75	19	9.88	10.00	-9	3,330	-0.27%
2021/03/02	2	10.30	7	10.15	9.90	-5	3,312	-0.15%
2021/02/26	0	0.00	10	10.20	10.15	-10	3,297	-0.30%
2021/02/23	17	10.44	3	10.65	10.40	14	3,250	0.43%
2021/02/22	10	10.30	0	0.00	10.40	10	3,208	0.31%
2021/02/19	4	10.41	2	10.70	10.10	2	3,158	0.06%
2021/02/18	0	0.00	20	9.98	10.15	-20	3,041	-0.66%
2021/02/17	1	9.22	4	9.12	9.23	-3	2,994	-0.10%
2021/02/05	9	9.00	0	0.00	8.90	9	2,970	0.30%
2021/02/04	3	9.22	0	0.00	9.12	3	2,940	0.10%
2021/02/02	0	0.00	2	9.22	9.61	-2	2,905	-0.07%
2021/02/01	1	9.10	11	9.01	8.93	-10	2,858	-0.35%
2021/01/29	1	9.19	0	0.00	9.24	1	2,833	0.04%
2021/01/25	8	10.38	6	10.19	10.25	2	2,711	0.07%
2021/01/22	4	10.05	3	9.88	9.90	1	2,634	0.04%
2021/01/21	4	9.67	16	10.04	9.50	-12	2,563	-0.47%
2021/01/20	3	9.51	0	0.00	9.18	3	2,429	0.12%
2021/01/18	1	10.20	0	0.00	10.50	1	2,379	0.04%
2021/01/15	1	10.65	1	10.90	10.80	0	2,344	0.00%
2021/01/14	1	12.05	2	12.38	11.80	-1	2,297	-0.04%
2021/01/13	1	11.00	8.5	11.20	11.30	-7.5	2,235	-0.34%
2021/01/12	11	11.80	0	0.00	11.80	11	2,180	0.50%
2021/01/11	2	13.13	21	13.21	13.10	-19	2,125	-0.89%
2021/01/08	11	12.75	0	0.00	12.75	11	2,040	0.54%
2021/01/07	11	14.15	1.5	14.15	14.15	9.5	1,990	0.48%
2021/01/06	0	0.00	101	15.70	15.70	-101	1,924	-5.25%	大賣/鉅額交易
2021/01/05	30	14.17	68.9	14.30	14.30	-38.9	1,827	-2.13%
2021/01/04	8	12.94	10	13.00	13.00	-2	1,574	-0.13%
2020/12/31	2	11.80	21	11.80	11.85	-19	1,413	-1.34%
2020/12/30	3	11.20	23	10.99	10.80	-20	1,201	-1.66%
2020/12/29	12	11.40	11	11.38	11.40	1	1,069	0.09%
2020/12/28	4	10.30	11	10.40	10.40	-7	865	-0.81%
2020/12/25	1	9.48	10	9.42	9.46	-9	766	-1.17%
2020/12/23	1	8.62	1	8.74	8.79	0	659	0.00%
2020/12/22	8	9.75	16	9.89	9.07	-8	624	-1.28%
2020/12/21	0	0.00	12	9.30	9.39	-12	484	-2.48%
2020/12/08	1	7.40	1	7.39	7.37	0	284	0.00%
2020/12/01	0	0.00	20	7.36	7.35	-20	296	-6.74%
2020/11/30	0	0.00	5	7.33	7.34	-5	303	-1.65%
2020/11/18	20	7.15	0	0.00	7.14	20	300	6.65%
2020/11/10	5	7.44	0	0.00	7.25	5	304	1.64%
2020/10/22	0.1	7.16	0	0.00	7.16	0.1	261	0.04%
2020/09/18	5	7.45	0	0.00	7.48	5	251	1.99%
2020/09/14	4	7.28	0	0.00	7.26	4	263	1.52%
2020/09/11	7	7.30	0	0.00	7.35	7	266	2.63%
2020/09/10	3	7.50	0	0.00	7.50	3	276	1.08%
2020/09/07	25	7.27	0	0.00	7.30	25	265	9.42%
2020/07/22	0	0.00	1	6.79	6.79	-1	197	-0.51%
2020/06/24	0	0.00	1	6.77	6.80	-1	209	-0.48%
2020/06/18	1	6.95	0	0.00	6.92	1	207	0.48%
2020/03/13	0	0.00	2	6.36	6.32	-2	283	-0.72%
2020/02/17	0	0.00	1	6.85	6.87	-1	216	-0.46%
2020/01/30	1	6.77	0	0.00	6.77	1	195	0.51%
2020/01/06	1	7.01	0	0.00	6.97	1	183	0.55%
2019/11/14	0	0.00	2	7.22	7.21	-2	99	-2.02%
2019/10/25	0	0.00	2	7.37	7.37	-2	123	-1.62%
2019/10/18	3	7.29	0	0.00	7.30	3	124	2.41%
2019/09/02	1	7.63	0	0.00	7.56	1	146	0.68%
2019/08/23	0	8.00	0	0.00	8.00	0	140	0.02%
2019/08/22	0	7.92	0	0.00	7.98	0	138	0.02%
2019/08/07	0	0.00	2	7.82	7.79	-2	147	-1.35%
2019/06/21	1	7.80	0	0.00	7.79	1	226	0.44%
2019/06/11	0	0.00	4	7.78	7.73	-4	219	-1.82%
2019/06/05	4	7.63	0	0.00	7.62	4	196	2.04%
2019/06/03	0	0.00	43.4	7.60	7.60	-43.4	197	-21.95%
2019/05/15	1	7.51	0	0.00	7.50	1	194	0.51%
2019/02/27	0	0.00	0	6.92	6.92	0	146	-0.02%
2018/12/04	0	0.00	1	7.73	7.70	-1	137	-0.73%
2018/12/03	2	7.82	1	7.80	7.70	1	128	0.78%
2018/11/09	0	0.00	1	6.53	6.58	-1	94	-1.06%
2018/10/31	0	0.00	0.1	6.51	6.50	-0.1	110	-0.06%
2018/08/02	0	0.00	1	7.94	7.90	-1	560	-0.18%
2018/07/12	1.1	8.47	0	0.00	8.45	1.1	575	0.19%
2018/06/01	0	0.00	1	7.62	7.59	-1	822	-0.12%
2018/05/31	0.2	7.60	0	0.00	7.68	0.2	818	0.02%
2018/05/30	1	7.45	0	0.00	7.46	1	810	0.12%
2018/03/27	0	0.00	2	7.31	7.25	-2	590	-0.34%
2018/03/26	2	7.26	0	0.00	7.23	2	585	0.34%
2018/03/21	0	0.00	1	7.60	7.60	-1	537	-0.19%
2018/03/19	1	8.02	0	0.00	7.98	1	484	0.21%
2018/03/16	0	0.00	6	7.72	7.82	-6	411	-1.46%
2018/03/15	5	7.58	8	7.36	7.36	-3	369	-0.81%
2018/03/14	9	7.70	2	7.70	7.66	7	264	2.65%