一詮 (2486)-統一-新營券商分點個股進出

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
84.0
漲跌
▼0.9
漲幅
-1.06%
成交量
37,668張
產業
上市光電類股
466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

一詮 (2486)籌碼相關－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/05/10	33	83.65	117	82.87	84.00	-84	33,593	-0.25%	大賣/
2024/05/09	58	84.82	46	86.70	84.90	12	33,311	0.04%
2024/05/08	38	83.23	33	83.75	84.20	5	32,507	0.02%
2024/05/07	28	84.67	27	83.90	82.40	1	31,547	0.00%
2024/05/06	13	79.85	26	80.26	82.00	-13	29,402	-0.04%
2024/05/03	15	73.06	4	73.93	74.60	11	28,543	0.04%
2024/05/02	1	71.50	0	0.00	71.50	1	28,272	0.00%
2024/04/30	19	73.28	23	73.60	73.50	-4	28,300	-0.01%
2024/04/29	26	73.70	45	74.94	72.70	-19	28,028	-0.07%
2024/04/26	42	73.12	43	73.87	72.60	-1	27,486	0.00%
2024/04/25	9	72.21	5	72.18	72.30	4	26,960	0.01%
2024/04/24	7	69.54	5	69.60	69.40	2	27,043	0.01%
2024/04/23	8	66.69	3	66.30	66.00	5	27,604	0.02%
2024/04/22	1	66.50	2	67.15	65.10	-1	28,620	0.00%
2024/04/19	16	67.26	8.8	68.20	67.80	7.2	29,419	0.02%
2024/04/18	1	69.10	4	69.98	69.40	-3	30,545	-0.01%
2024/04/17	3	70.43	5	70.48	70.10	-2	30,763	-0.01%
2024/04/16	7	68.96	5	68.88	69.90	2	30,502	0.01%
2024/04/15	34	72.04	31	73.07	71.80	3	30,271	0.01%
2024/04/12	12.1	73.89	10	73.06	73.60	2.1	30,325	0.01%
2024/04/11	5.1	71.50	4	70.90	71.40	1.1	30,219	0.00%
2024/04/10	49.5	71.63	11	71.21	70.60	38.5	30,546	0.13%
2024/04/09	28.5	74.79	26.1	74.69	74.00	2.5	30,654	0.01%
2024/04/08	70.1	72.28	67	72.75	75.00	3.1	30,807	0.01%
2024/04/03	60	72.12	29	71.68	70.90	31	30,316	0.10%
2024/04/02	19	70.68	27	71.71	72.60	-8	28,227	-0.03%
2024/04/01	0	0.00	33	65.87	66.00	-33	27,024	-0.12%
2024/03/29	3	60.33	1	61.50	60.00	2	26,376	0.01%
2024/03/27	4.1	60.62	3	59.43	59.00	1.1	25,960	0.00%
2024/03/26	28	61.27	4	62.78	60.10	24	25,720	0.09%
2024/03/25	16	63.59	31	64.55	64.20	-15	25,064	-0.06%
2024/03/22	11	59.86	15	59.78	59.30	-4	24,351	-0.02%
2024/03/21	66.3	58.52	75	57.62	59.40	-8.7	23,600	-0.04%
2024/03/20	4	55.20	3	55.17	55.60	1	22,593	0.00%
2024/03/19	42	55.72	28	55.86	54.70	14	22,288	0.06%
2024/03/18	20	56.24	13	58.52	54.50	7	21,639	0.03%
2024/03/15	16.1	55.51	24	54.72	54.40	-7.9	20,156	-0.04%
2024/03/14	27	54.69	30	54.44	54.80	-3	19,623	-0.02%
2024/03/13	74	54.71	68	54.58	53.90	6	19,181	0.03%
2024/03/12	8	53.69	40	54.05	53.30	-32	18,669	-0.17%
2024/03/11	3	51.63	3	51.93	51.40	0	18,225	0.00%
2024/03/08	2	50.15	6	49.34	49.50	-4	18,052	-0.02%
2024/03/07	62.1	52.35	11	52.38	50.10	51.1	17,829	0.29%
2024/03/06	27	53.70	55	53.33	54.10	-28	17,048	-0.16%
2024/03/05	38	49.99	5	49.70	49.70	33	16,280	0.20%
2024/03/04	4	50.85	17	51.32	50.90	-13	16,170	-0.08%
2024/03/01	10	51.20	7	51.31	51.10	3	16,019	0.02%
2024/02/29	1	49.30	1	49.00	49.30	0	15,756	0.00%
2024/02/26	2	50.45	1	48.35	50.50	1	15,679	0.01%
2024/02/23	3	48.60	1	49.35	48.30	2	15,553	0.01%
2024/02/21	0	0.00	3	50.60	50.30	-3	15,443	-0.02%
2024/02/20	0	0.00	1	50.80	49.70	-1	15,406	-0.01%
2024/02/19	4	50.50	5	50.72	50.50	-1	15,409	-0.01%
2024/02/16	43	51.37	21	51.12	51.20	22	15,423	0.14%
2024/02/02	1	48.35	3	49.43	48.35	-2	15,193	-0.01%
2024/01/31	2	49.80	6	49.20	49.70	-4	15,344	-0.03%
2024/01/30	4	49.49	6	49.86	49.25	-2	15,430	-0.01%
2024/01/26	2	48.05	3	48.55	48.25	-1	15,818	-0.01%
2024/01/24	11	50.73	10	50.55	50.20	1	15,604	0.01%
2024/01/23	2	50.00	1	49.15	49.00	1	15,405	0.01%
2024/01/22	1	50.10	1	50.10	49.90	0	15,225	0.00%
2024/01/19	7	50.70	2	51.10	49.90	5	15,122	0.03%
2024/01/18	12	51.22	15	50.97	51.60	-3	14,838	-0.02%
2024/01/17	26	51.12	24	51.19	51.00	2	14,582	0.01%
2024/01/16	13	51.53	5	53.96	50.40	8	13,819	0.06%
2024/01/15	27	53.97	31	54.96	55.90	-4	12,722	-0.03%
2024/01/12	91	52.40	85	52.48	50.90	6	11,799	0.05%
2024/01/11	2	48.63	12	47.15	49.55	-10	10,519	-0.10%
2024/01/10	2	45.00	2	45.43	45.05	0	10,269	0.00%
2024/01/09	2	45.53	2	45.95	45.10	0	10,376	0.00%
2024/01/08	42	46.97	38	48.04	46.00	4	10,483	0.04%
2024/01/05	27	47.59	24	48.49	47.30	3	10,358	0.03%
2024/01/04	29	49.40	26.1	50.04	49.35	3	10,540	0.03%
2024/01/03	43.1	51.36	54	50.54	52.00	-11	10,140	-0.11%
2024/01/02	15	49.57	15	49.81	51.00	0	10,103	0.00%
2023/12/29	15	45.91	15	46.84	46.80	0	9,701	0.00%
2023/12/19	0	0.00	1	41.85	42.25	-1	9,970	-0.01%
2023/12/15	1	44.20	0	0.00	43.65	1	10,135	0.01%
2023/12/13	2	43.23	0	0.00	43.90	2	10,386	0.02%
2023/11/20	1	46.60	0	0.00	46.25	1	14,830	0.01%
2023/11/14	0	0.00	2	46.50	46.45	-2	14,998	-0.01%
2023/11/13	2	45.65	10	45.60	45.75	-8	14,990	-0.05%
2023/11/09	1	47.50	0	0.00	47.30	1	14,896	0.01%
2023/11/08	8	49.24	8	49.16	49.05	0	14,720	0.00%
2023/11/07	12	47.31	22	46.80	46.80	-10	14,390	-0.07%
2023/11/06	14	48.95	4	50.68	48.35	10	14,241	0.07%
2023/11/03	2	49.65	11	50.00	49.55	-9	13,912	-0.06%
2023/11/02	11	49.09	1	48.90	49.05	10	13,683	0.07%
2023/10/31	1	49.80	0	0.00	46.35	1	13,518	0.01%
2023/10/27	10	46.25	0	0.00	46.25	10	13,382	0.07%
2023/10/26	1	49.65	1	49.25	48.00	0	13,420	0.00%
2023/10/24	1	46.65	1	47.05	47.60	0	13,130	0.00%
2023/10/23	1	46.50	1	46.40	46.45	0	13,146	0.00%
2023/10/20	1	45.25	2	45.00	45.00	-1	13,135	-0.01%
2023/10/19	1	46.80	0	0.00	46.15	1	13,074	0.01%
2023/10/17	3	51.77	3	51.47	50.60	0	12,875	0.00%
2023/10/16	6	51.65	15	51.43	50.90	-9	12,756	-0.07%
2023/10/13	11	51.26	5	51.70	51.40	6	12,606	0.05%
2023/10/12	37	52.71	26	52.32	52.50	11	12,552	0.09%
2023/10/06	7	51.56	4	52.35	50.50	3	12,164	0.02%
2023/10/05	16	52.81	18	52.31	51.40	-2	12,084	-0.02%
2023/10/04	1	49.35	5	49.27	49.40	-4	11,750	-0.03%
2023/10/03	6	48.89	2	48.70	48.40	4	11,819	0.03%
2023/10/02	7	47.31	12	47.83	48.35	-5	11,726	-0.04%
2023/09/27	5	45.20	5	45.55	46.00	0	11,725	0.00%
2023/09/26	17	46.67	16	46.69	45.70	1	11,947	0.01%
2023/09/25	3	45.58	2	46.03	45.45	1	11,981	0.01%
2023/09/22	1	44.40	6	44.88	44.80	-5	11,945	-0.04%
2023/09/21	0	0.00	262	44.15	44.15	-262	11,863	-2.21%	大賣/鉅額交易
2023/09/20	10	46.18	5	45.50	45.50	5	11,793	0.04%
2023/09/19	5	46.80	0	0.00	47.10	5	11,697	0.04%
2023/09/18	1	48.40	30	48.33	48.15	-29	11,557	-0.25%
2023/09/15	4	49.51	1	51.50	47.90	3	11,441	0.03%
2023/09/14	244	51.75	24	51.83	53.20	220	10,444	2.11%	大買/鉅額交易
2023/09/13	75	48.31	5	48.05	48.45	70	9,008	0.78%
2023/09/12	0	0.00	1	44.65	44.05	-1	8,883	-0.01%
2023/09/07	10	48.46	11	48.70	48.85	-1	8,574	-0.01%
2023/09/06	13	46.28	41	46.08	46.05	-28	8,133	-0.34%
2023/09/05	45	45.79	15	44.83	46.10	30	8,182	0.37%
2023/08/29	6	42.25	6	43.08	42.50	0	9,090	0.00%
2023/08/28	4	43.98	4	44.08	43.15	0	9,282	0.00%
2023/08/25	1	45.75	1	44.80	44.20	0	9,257	0.00%
2023/08/23	31	49.30	32	49.46	48.40	-1	8,930	-0.01%
2023/08/21	0	0.00	1	46.65	46.65	-1	8,570	-0.01%
2023/08/18	1	47.25	0	0.00	47.25	1	8,572	0.01%
2023/08/16	9	47.23	8	47.73	46.80	1	8,496	0.01%
2023/08/15	5	46.25	5	46.55	46.45	0	8,369	0.00%
2023/08/14	5	45.05	5	45.00	45.00	0	8,299	0.00%
2023/08/11	10	44.68	11	44.44	44.35	-1	8,253	-0.01%
2023/08/07	10	44.65	0	0.00	45.90	10	8,135	0.12%
2023/08/01	1	45.20	1	45.05	45.05	0	8,016	0.00%
2023/07/26	0	0.00	1	44.00	44.35	-1	7,847	-0.01%
2023/07/25	1	45.00	0	0.00	45.00	1	7,784	0.01%
2023/07/17	2	49.25	2	49.30	48.00	0	7,571	0.00%
2023/07/13	8	50.34	8	50.37	49.55	0	7,511	0.00%
2023/07/12	10	50.04	11	50.27	50.60	-1	7,493	-0.01%
2023/07/11	7	49.56	11	50.20	49.95	-4	6,926	-0.06%
2023/07/10	15	47.92	16	47.94	46.80	-1	6,432	-0.02%
2023/07/07	2	45.53	2	46.00	45.70	0	6,192	0.00%
2023/07/06	10	46.45	8	46.48	46.40	2	6,143	0.03%
2023/07/05	5	46.70	4	46.88	45.25	1	6,025	0.02%
2023/07/04	0	0.00	10	45.10	45.00	-10	5,901	-0.17%
2023/07/03	0	0.00	4	45.30	48.00	-4	5,685	-0.07%
2023/06/30	0	0.00	5	43.95	43.85	-5	5,504	-0.09%
2023/06/28	15	43.35	9	44.05	42.85	6	5,512	0.11%
2023/06/21	1	46.20	2	44.83	44.60	-1	5,589	-0.02%
2023/06/20	2	44.35	0	0.00	44.80	2	5,565	0.04%
2023/06/19	0	0.00	2	45.00	45.30	-2	5,572	-0.04%
2023/06/15	0	0.00	6	44.75	44.75	-6	5,546	-0.11%
2023/06/14	0	0.00	10	43.75	43.70	-10	5,482	-0.18%
2023/06/13	3	43.45	0	0.00	43.50	3	5,506	0.05%
2023/06/09	5	43.49	4	43.59	43.50	1	5,563	0.02%
2023/06/08	1	42.70	1	42.75	42.05	0	5,471	0.00%
2023/06/07	8	41.94	8	42.21	42.15	0	5,451	0.00%
2023/06/06	6	40.15	6	39.70	40.45	0	5,737	0.00%
2023/06/05	5	39.58	2	39.28	39.55	3	5,784	0.05%
2023/06/01	4	32.39	4	33.34	33.65	0	5,633	0.00%
2023/05/26	0	0.00	2	29.00	29.75	-2	5,183	-0.04%
2023/05/24	0	0.00	2	29.65	29.60	-2	5,145	-0.04%
2023/05/02	2	29.70	0	0.00	29.70	2	5,472	0.04%
2023/04/28	0	0.00	2	29.40	29.45	-2	5,453	-0.04%
2023/04/27	2	29.20	0	0.00	29.10	2	5,410	0.04%
2023/04/19	2	29.60	0	0.00	29.95	2	5,285	0.04%
2023/04/18	1	30.65	27	30.83	30.45	-26	5,220	-0.50%
2023/04/17	28	30.84	2	30.73	31.25	26	5,069	0.51%
2023/04/07	1	29.35	1	28.85	28.60	0	4,686	0.00%
2023/04/06	0	0.00	3	28.45	29.05	-3	4,650	-0.06%
2023/03/29	7	28.70	4	28.20	27.80	3	4,613	0.07%
2023/03/24	8	29.41	8	29.01	28.90	0	4,615	0.00%
2023/03/23	0	0.00	2	29.13	29.05	-2	4,729	-0.04%
2023/03/22	2	28.78	2	28.88	28.75	0	4,862	0.00%
2023/03/21	1	28.70	0	0.00	28.05	1	4,762	0.02%
2023/03/20	1	28.00	3	28.27	28.20	-2	4,747	-0.04%
2023/03/16	2	28.20	0	0.00	28.05	2	4,795	0.04%
2023/03/15	64	29.17	65	29.37	27.90	-1	4,880	-0.02%
2023/03/14	2	27.63	2	27.98	28.10	0	4,904	0.00%
2023/03/10	1	27.00	2	27.30	27.30	-1	5,340	-0.02%
2023/03/09	18	29.23	23	29.21	28.10	-5	5,263	-0.09%
2023/03/08	136	27.31	124	27.28	28.40	12	4,756	0.25%	大買/大賣/
2023/03/07	5	26.47	5	26.59	25.85	0	4,656	0.00%
2023/03/06	121	25.25	125	25.24	25.75	-4	4,875	-0.08%	大買/大賣/
2023/02/23	1	23.90	0	0.00	23.95	1	4,968	0.02%
2023/02/17	0	0.00	5	23.60	23.75	-5	4,948	-0.10%
2023/02/15	1	24.25	0	0.00	23.55	1	4,930	0.02%
2023/02/14	8	23.99	1	23.40	24.10	7	4,843	0.14%
2023/01/31	1	23.05	1	22.45	23.05	0	4,529	0.00%
2023/01/30	1	22.00	0	0.00	22.05	1	4,495	0.02%
2023/01/12	0	0.00	1	21.95	21.85	-1	4,489	-0.02%
2023/01/09	1	23.20	0	0.00	23.15	1	4,439	0.02%
2022/12/16	0	0.00	1	23.00	23.00	-1	4,272	-0.02%
2022/12/14	2	23.73	1	23.80	24.40	1	4,023	0.02%
2022/12/08	2	23.60	0	0.00	23.70	2	3,641	0.05%
2022/12/07	1	25.20	0	0.00	23.45	1	3,550	0.03%
2022/12/06	2	25.70	2	25.93	25.55	0	3,347	0.00%
2022/12/05	8	25.74	7	25.73	25.80	1	3,106	0.03%
2022/12/02	1	23.65	2	23.80	24.10	-1	2,790	-0.04%
2022/12/01	1	22.45	0	0.00	22.35	1	2,547	0.04%
2022/11/29	0	0.00	4	22.20	22.65	-4	2,491	-0.16%
2022/11/28	11	22.42	10	22.66	22.85	1	2,309	0.04%
2022/11/25	4	19.95	0	0.00	21.05	4	1,729	0.23%
2022/11/09	0	0.00	1	18.60	18.60	-1	1,307	-0.08%
2022/10/17	0	0.00	1	16.80	17.25	-1	1,475	-0.07%
2022/10/13	1	16.70	0	0.00	16.25	1	1,465	0.07%
2022/10/11	1	18.05	0	0.00	17.95	1	1,441	0.07%
2022/09/14	0	0.00	4	21.61	22.45	-4	1,524	-0.26%
2022/09/07	1	21.15	0	0.00	21.00	1	1,518	0.07%
2022/09/05	2	22.53	0	0.00	21.95	2	1,447	0.14%
2022/09/01	1	24.15	0	0.00	24.15	1	1,395	0.07%
2022/08/29	0	0.00	3	24.65	24.60	-3	1,365	-0.22%
2022/08/19	3	26.90	0	0.00	26.55	3	1,359	0.22%
2022/08/16	1	27.00	3	27.20	26.80	-2	1,479	-0.14%
2022/08/15	5	27.00	2	27.00	27.10	3	1,460	0.21%
2022/08/02	5	25.40	5	25.20	25.50	0	1,365	0.00%
2022/07/19	0	0.00	1	27.60	27.75	-1	1,500	-0.07%
2022/07/15	1	26.95	0	0.00	26.95	1	1,545	0.06%
2022/07/04	0	0.00	4	26.20	26.35	-4	1,581	-0.25%
2022/07/01	8	26.49	13	27.18	25.30	-5	1,579	-0.32%
2022/06/30	2	28.60	0	0.00	28.00	2	1,543	0.13%
2022/06/29	0	0.00	2	29.88	29.90	-2	1,552	-0.13%
2022/06/28	2	30.60	0	0.00	30.35	2	1,583	0.13%
2022/06/20	1	29.75	0	0.00	29.50	1	1,962	0.05%
2022/06/17	2	31.05	3	31.90	31.85	-1	1,952	-0.05%
2022/06/16	5	33.78	3	34.05	32.90	2	1,942	0.10%
2022/06/15	0	0.00	7	34.80	34.60	-7	1,936	-0.36%
2022/06/13	13	35.61	8	35.57	35.40	5	1,997	0.25%
2022/06/08	0	0.00	2	38.00	37.75	-2	2,067	-0.10%
2022/06/07	5	37.55	0	0.00	37.55	5	2,082	0.24%
2022/06/06	5	37.70	0	0.00	37.55	5	2,118	0.24%
2022/06/02	2	37.40	12	37.60	37.50	-10	2,181	-0.46%
2022/06/01	7	38.70	0	0.00	38.60	7	2,200	0.32%
2022/05/31	10	38.32	7	38.60	38.75	3	2,196	0.14%
2022/05/30	2	38.15	7	38.61	38.60	-5	2,208	-0.23%
2022/05/26	5	37.45	10	37.85	37.45	-5	2,213	-0.23%
2022/05/24	28	37.60	33	37.66	37.70	-5	2,219	-0.23%
2022/05/19	5	35.78	0	0.00	36.95	5	2,200	0.23%
2022/05/18	10	37.10	0	0.00	36.70	10	2,208	0.45%
2022/05/17	7	36.07	7	36.55	36.85	0	2,225	0.00%
2022/05/16	0	0.00	10	35.93	35.70	-10	2,232	-0.45%
2022/05/13	10	34.60	0	0.00	34.45	10	2,235	0.45%
2022/05/12	0	0.00	5	33.81	33.30	-5	2,243	-0.22%
2022/05/11	5	35.29	0	0.00	34.65	5	2,250	0.22%
2022/05/09	11	36.70	5	36.70	34.85	6	2,276	0.26%
2022/05/06	5	37.00	11	37.55	37.55	-6	2,277	-0.26%
2022/05/05	5	37.75	15	37.83	38.15	-10	2,281	-0.44%
2022/05/03	5	37.15	0	0.00	37.25	5	2,303	0.22%
2022/04/29	5	37.25	0	0.00	37.55	5	2,330	0.21%
2022/04/27	0	0.00	5	36.85	37.15	-5	2,331	-0.21%
2022/04/25	15	39.45	16	39.64	39.45	-1	2,413	-0.04%
2022/04/22	9	42.14	3	41.70	41.65	6	2,406	0.25%
2022/04/21	3	42.15	10	43.40	43.30	-7	2,414	-0.29%
2022/04/20	7	42.25	7	42.80	42.10	0	2,427	0.00%
2022/04/19	7	41.91	0	0.00	42.05	7	2,454	0.29%
2022/04/18	0	0.00	5	41.14	41.40	-5	2,477	-0.20%
2022/04/15	25	41.83	5	41.85	41.80	20	2,492	0.80%
2022/04/14	5	42.95	10	42.95	43.10	-5	2,561	-0.20%
2022/04/13	5	41.80	18	42.35	42.90	-13	2,603	-0.50%
2022/04/12	3	41.50	0	0.00	41.65	3	2,692	0.11%
2022/04/11	5	43.10	5	42.35	42.15	0	2,691	0.00%
2022/04/06	0	0.00	15	45.97	46.25	-15	2,677	-0.56%
2022/04/01	0	0.00	8	45.89	46.20	-8	2,681	-0.30%
2022/03/31	3	47.30	0	0.00	47.00	3	2,665	0.11%
2022/03/30	4	48.00	4	48.15	48.00	0	2,660	0.00%
2022/03/29	9	50.18	5	49.45	48.70	4	2,684	0.15%
2022/03/28	0	0.00	4	48.50	49.65	-4	2,631	-0.15%
2022/03/21	7	43.07	3	42.75	43.40	4	2,448	0.16%
2022/03/14	26	42.14	13	42.25	41.25	13	2,643	0.49%
2022/03/11	0	0.00	13	40.83	40.80	-13	2,692	-0.48%
2022/03/08	0	0.00	1	43.60	41.25	-1	2,815	-0.04%
2022/03/07	0	0.00	5	44.95	44.40	-5	2,808	-0.18%
2022/03/03	5	46.95	1	46.85	46.70	4	3,026	0.13%
2022/03/02	0	0.00	0.1	46.55	46.55	-0.1	3,203	0.00%
2022/02/25	1	45.65	0	0.00	45.20	1	3,402	0.03%
2022/02/22	0	0.00	2	46.55	46.05	-2	4,607	-0.04%
2022/02/18	0	0.00	5	47.60	47.80	-5	5,078	-0.10%
2022/02/16	3	47.90	0	0.00	47.90	3	5,920	0.05%
2022/02/15	5	47.20	2	46.90	46.85	3	6,326	0.05%
2022/02/11	10	47.70	28	47.37	48.15	-18	6,671	-0.27%
2022/02/10	3	47.30	3	47.55	47.75	0	6,893	0.00%
2022/02/09	20	47.00	15	46.95	47.15	5	7,135	0.07%
2022/02/08	1	46.50	2	46.05	47.00	-1	7,423	-0.01%
2022/02/07	1	43.50	0	0.00	44.80	1	7,897	0.01%
2022/01/25	1	43.60	3	43.38	43.35	-2	10,497	-0.02%
2022/01/24	1	43.25	1	42.60	43.65	0	11,406	0.00%
2022/01/21	5	45.00	10	45.00	44.55	-5	11,828	-0.04%
2022/01/19	16	46.19	0	0.00	45.90	16	12,400	0.13%
2022/01/18	1	47.95	10	46.88	46.85	-9	13,387	-0.07%
2022/01/13	6	45.69	0	0.00	45.65	6	14,067	0.04%
2022/01/12	5	46.50	1	45.85	46.65	4	14,345	0.03%
2022/01/11	0	0.00	8	47.35	46.00	-8	14,429	-0.06%
2022/01/10	3	47.20	0	0.00	47.35	3	14,508	0.02%
2022/01/07	6	46.63	0	0.00	47.55	6	14,632	0.04%
2022/01/06	0	0.00	7	48.60	48.95	-7	14,697	-0.05%
2022/01/05	6	48.70	0	0.00	48.70	6	14,821	0.04%
2022/01/04	0	0.00	4	51.03	50.30	-4	14,886	-0.03%
2021/12/29	0	0.00	10	52.40	52.20	-10	15,966	-0.06%
2021/12/28	5	51.20	1	51.80	50.90	4	16,526	0.02%
2021/12/27	0	0.00	2	51.50	51.50	-2	17,043	-0.01%
2021/12/24	5	52.40	1	53.50	52.10	4	17,408	0.02%
2021/12/23	1	52.60	1	53.00	52.40	0	17,893	0.00%
2021/12/22	4	52.35	0	0.00	52.10	4	18,630	0.02%
2021/12/21	0	0.00	6	51.27	51.50	-6	19,193	-0.03%
2021/12/17	5	50.90	1	51.20	50.90	4	21,168	0.02%
2021/12/15	2	50.80	0	0.00	50.70	2	22,217	0.01%
2021/12/14	1	50.20	0	0.00	50.10	1	22,782	0.00%
2021/12/10	1	50.70	0	0.00	51.30	1	22,949	0.00%
2021/12/08	1	53.50	0	0.00	53.40	1	23,133	0.00%
2021/11/30	0	0.00	3	55.00	55.30	-3	24,175	-0.01%
2021/11/29	2	53.40	0	0.00	53.60	2	24,657	0.01%
2021/11/26	0	0.00	4	55.40	53.80	-4	24,870	-0.02%
2021/11/25	3	57.30	1	56.90	56.20	2	24,760	0.01%
2021/11/23	6	56.10	0	0.00	56.40	6	24,817	0.02%
2021/11/22	3	59.90	0	0.00	59.60	3	24,868	0.01%
2021/11/19	6	60.43	24	60.75	60.20	-18	24,827	-0.07%
2021/11/18	4	59.83	11	59.90	59.30	-7	24,589	-0.03%
2021/11/17	1	58.90	0	0.00	58.60	1	24,578	0.00%
2021/11/16	9	59.09	1	58.80	58.80	8	24,588	0.03%
2021/11/15	5	61.40	6	61.03	61.80	-1	24,414	0.00%
2021/11/12	13	61.07	24	60.12	60.80	-11	24,365	-0.05%
2021/11/10	1	57.70	0	0.00	58.40	1	24,343	0.00%
2021/11/09	7	57.29	1	57.20	57.50	6	24,389	0.02%
2021/11/08	14	56.02	1	55.80	55.70	13	24,335	0.05%
2021/11/05	1	59.00	2	57.50	57.80	-1	24,396	0.00%
2021/11/04	10	59.09	3	59.77	58.70	7	24,348	0.03%
2021/11/03	9	59.69	5	58.18	58.20	4	24,148	0.02%
2021/11/02	19	63.52	28	64.93	62.50	-9	23,675	-0.04%
2021/11/01	45	62.15	41	62.22	61.40	4	22,901	0.02%
2021/10/29	4	58.90	11	59.29	58.70	-7	22,156	-0.03%
2021/10/28	3	59.37	18	59.68	58.70	-15	21,910	-0.07%
2021/10/27	19	58.94	10	58.83	59.70	9	21,861	0.04%
2021/10/26	25	59.80	18	60.81	58.10	7	21,882	0.03%
2021/10/25	5	56.62	2	56.85	57.40	3	21,025	0.01%
2021/10/22	10	52.90	2	53.60	53.40	8	20,911	0.04%
2021/10/21	1	53.90	0	0.00	53.60	1	21,020	0.00%
2021/10/20	2	53.50	2	52.20	54.50	0	20,992	0.00%
2021/10/19	1	52.20	2	52.15	51.90	-1	20,855	0.00%
2021/10/15	3	51.30	0	0.00	50.30	3	20,953	0.01%
2021/10/12	21	51.14	5	51.40	51.10	16	21,083	0.08%
2021/10/08	2	54.30	0	0.00	52.80	2	21,045	0.01%
2021/10/07	4	53.65	3	54.17	53.50	1	20,967	0.00%
2021/10/06	4	53.40	4.4	54.40	52.60	-0.4	20,756	0.00%
2021/10/05	6	53.35	27	52.29	53.60	-21	20,332	-0.10%
2021/10/04	70	50.98	0	0.00	50.30	70	20,086	0.35%
2021/10/01	4	55.20	6	55.80	55.70	-2	20,659	-0.01%
2021/09/30	9	57.13	0	0.00	58.20	9	21,402	0.04%
2021/09/29	8	58.54	2	56.90	55.20	6	21,860	0.03%
2021/09/28	69	61.61	5	61.68	61.30	64	21,226	0.30%
2021/09/27	31	62.48	51	63.32	62.50	-20	21,293	-0.09%
2021/09/24	6	62.78	66	64.33	62.30	-60	21,791	-0.28%
2021/09/23	9	58.56	15	58.05	59.90	-6	20,982	-0.03%
2021/09/22	4	55.90	2	55.00	54.60	2	20,452	0.01%
2021/09/17	1	54.90	3	52.47	55.40	-2	20,469	-0.01%
2021/09/14	0	0.00	10	53.30	52.60	-10	20,981	-0.05%
2021/09/13	0	0.00	19	52.56	51.80	-19	20,854	-0.09%
2021/09/10	0	0.00	6	52.80	53.40	-6	20,861	-0.03%
2021/09/09	5	51.60	20	50.61	52.00	-15	20,816	-0.07%
2021/09/08	4	50.30	11	48.45	48.30	-7	20,961	-0.03%
2021/09/07	10	50.58	2	50.30	50.00	8	21,190	0.04%
2021/09/06	0	0.00	1	53.70	53.50	-1	20,995	0.00%
2021/09/03	4	53.25	3	54.10	54.50	1	20,735	0.00%
2021/09/02	3	54.10	3	54.57	54.70	0	20,507	0.00%
2021/09/01	1	52.80	9	52.49	53.00	-8	20,116	-0.04%
2021/08/31	7	50.17	0	0.00	49.90	7	20,067	0.03%
2021/08/30	6	50.82	0	0.00	50.80	6	20,205	0.03%
2021/08/27	10	50.00	4	51.18	50.20	6	20,149	0.03%
2021/08/26	8	52.89	22.2	52.47	51.60	-14.2	20,011	-0.07%
2021/08/25	9	50.99	1	50.50	49.75	8	19,622	0.04%
2021/08/24	2	50.90	1	51.00	49.25	1	19,477	0.01%
2021/08/20	2	45.83	0	0.00	46.30	2	19,008	0.01%
2021/08/19	0	0.00	4	46.55	46.25	-4	18,794	-0.02%
2021/08/18	1	46.20	0	0.00	47.30	1	18,633	0.01%
2021/08/17	1	48.10	1	48.50	45.00	0	18,289	0.00%
2021/08/16	1	49.00	0	0.00	50.00	1	18,011	0.01%
2021/08/13	3	49.95	5	49.63	49.50	-2	17,770	-0.01%
2021/08/11	4	54.53	4	53.23	52.90	0	17,448	0.00%
2021/08/06	1	62.80	0	0.00	62.50	1	16,781	0.01%
2021/08/05	5	64.50	6	63.92	65.60	-1	16,313	-0.01%
2021/08/04	50	59.50	0	0.00	59.70	50	15,609	0.32%
2021/08/03	2	58.95	0	0.00	59.80	2	15,524	0.01%
2021/08/02	10	59.15	10	59.15	58.50	0	15,398	0.00%
2021/07/30	12	59.28	141	58.95	56.40	-129	15,263	-0.85%	大賣/鉅額交易
2021/07/29	10	57.00	10	55.60	55.60	0	14,977	0.00%
2021/07/28	4	54.38	9	53.13	56.60	-5	14,856	-0.03%
2021/07/26	0	0.00	1	60.10	60.00	-1	14,429	-0.01%
2021/07/23	5	63.60	0	0.00	62.60	5	14,302	0.03%
2021/07/22	0	0.00	5	62.76	64.50	-5	14,282	-0.04%
2021/07/20	8	61.39	5	61.10	61.40	3	14,092	0.02%
2021/07/19	6	58.77	23	57.82	59.20	-17	13,972	-0.12%
2021/07/16	5	53.90	1	53.10	53.90	4	13,968	0.03%
2021/07/15	1	51.00	1	50.70	51.80	0	13,998	0.00%
2021/07/14	34	50.06	3	47.32	50.70	31	14,122	0.22%
2021/07/13	9	53.17	9	51.80	50.00	0	14,137	0.00%
2021/07/12	20	52.75	11	52.96	53.30	9	14,242	0.06%
2021/07/09	101	51.98	0	0.00	51.60	101	14,258	0.71%	大買/鉅額交易
2021/07/08	12	52.15	123	51.21	53.00	-111	14,281	-0.78%	大賣/鉅額交易
2021/07/07	44	51.93	50	51.84	53.00	-6	13,412	-0.04%
2021/07/06	13	49.60	21	48.00	48.25	-8	12,694	-0.06%
2021/07/05	2	46.50	3	48.05	48.05	-1	12,046	-0.01%
2021/07/02	14	43.32	16	42.73	43.70	-2	12,037	-0.02%
2021/07/01	13	41.58	7	42.16	39.75	6	11,642	0.05%
2021/06/30	3	37.98	3	39.10	40.30	0	10,936	0.00%
2021/06/29	3	37.18	1	37.00	36.65	2	10,814	0.02%
2021/06/28	52	35.82	1	36.30	36.95	51	11,120	0.46%
2021/06/25	61	36.73	11	35.77	35.35	50	11,036	0.45%
2021/06/24	66	34.10	68	34.24	34.70	-2	10,360	-0.02%
2021/06/22	0	0.00	0.4	31.65	31.40	-0.4	11,350	0.00%
2021/06/18	5	32.05	5	32.50	32.50	0	11,948	0.00%
2021/06/17	0	0.00	5	33.10	33.05	-5	12,088	-0.04%
2021/06/16	0	0.00	1	33.15	32.95	-1	12,030	-0.01%
2021/06/15	1	29.80	2	29.90	31.00	-1	11,905	-0.01%
2021/06/11	1	29.15	0	0.00	29.15	1	12,219	0.01%
2021/06/10	0	0.00	2	29.85	29.30	-2	13,563	-0.01%
2021/06/09	2	30.53	1	31.25	29.95	1	14,443	0.01%
2021/06/08	1	30.50	0	0.00	30.50	1	15,627	0.01%
2021/06/07	0	0.00	3	30.95	31.45	-3	16,500	-0.02%
2021/05/31	0	0.00	5	29.50	29.05	-5	16,755	-0.03%
2021/05/28	10	29.60	15	29.78	29.75	-5	16,762	-0.03%
2021/05/27	5	28.40	0	0.00	28.40	5	16,806	0.03%
2021/05/26	5	28.90	5	29.20	28.40	0	16,963	0.00%
2021/05/21	5	27.10	5	27.20	27.30	0	17,607	0.00%
2021/05/18	0	0.00	5	25.60	26.55	-5	18,172	-0.03%
2021/05/17	5	25.70	5	25.95	24.40	0	18,327	0.00%
2021/05/14	1	26.10	0	0.00	25.55	1	18,338	0.01%
2021/05/13	12	26.17	10	26.33	26.05	2	18,517	0.01%
2021/05/12	5	27.65	5	28.00	25.85	0	18,543	0.00%
2021/05/11	5	29.50	10	29.06	28.40	-5	18,444	-0.03%
2021/05/10	4	31.75	0	0.00	30.55	4	18,393	0.02%
2021/05/07	6	32.55	3	31.38	32.40	3	18,340	0.02%
2021/05/06	2	31.80	3	31.58	31.80	-1	18,274	-0.01%
2021/05/05	10	30.10	15	30.33	29.95	-5	18,215	-0.03%
2021/05/03	5	32.30	0	0.00	31.55	5	18,145	0.03%
2021/04/29	6	34.72	0	0.00	33.70	6	18,101	0.03%
2021/04/28	1	34.90	2	34.80	34.90	-1	18,061	-0.01%
2021/04/23	1	33.25	3	32.37	32.60	-2	18,007	-0.01%
2021/04/22	20	32.64	27	32.16	31.40	-7	18,034	-0.04%
2021/04/21	21.4	33.81	20	34.01	33.75	1.4	17,875	0.01%
2021/04/20	2	34.73	12	34.32	34.55	-10	17,801	-0.06%
2021/04/19	16	35.52	3	35.87	35.10	13	17,680	0.07%
2021/04/16	2	36.13	22	36.46	36.50	-20	17,648	-0.11%
2021/04/15	25	35.95	6	36.08	35.95	19	18,360	0.10%
2021/04/14	10	37.50	10	37.70	35.00	0	18,236	0.00%
2021/04/13	12	37.54	11	38.16	37.55	1	18,071	0.01%
2021/04/12	10	36.50	0	0.00	37.85	10	17,918	0.06%
2021/04/09	1	35.80	1	36.00	35.55	0	17,788	0.00%
2021/04/08	2	34.20	0	0.00	34.25	2	17,546	0.01%
2021/04/06	1	34.15	1	34.20	34.00	0	17,242	0.00%
2021/04/01	6	33.49	4	33.45	31.85	2	16,969	0.01%
2021/03/30	2	29.35	5	29.60	29.60	-3	16,070	-0.02%
2021/03/29	3	28.88	1	28.60	28.70	2	15,844	0.01%
2021/03/26	12	28.54	12	28.50	28.50	0	15,839	0.00%
2021/03/25	7	29.27	5	29.06	28.70	2	15,675	0.01%
2021/03/23	11	28.65	11	28.55	27.95	0	14,736	0.00%
2021/03/19	1	27.40	2	27.50	27.45	-1	14,303	-0.01%
2021/03/18	1	27.75	0	0.00	27.50	1	14,235	0.01%
2021/03/17	9	27.89	20	27.33	27.05	-11	14,060	-0.08%
2021/03/16	13	28.29	1	27.05	27.55	12	13,801	0.09%
2021/03/15	17	26.08	58	26.04	27.70	-41	12,662	-0.32%
2021/03/12	20	24.75	80	24.88	25.20	-60	11,851	-0.51%
2021/03/11	2	23.40	31	23.88	24.35	-29	10,732	-0.27%
2021/03/08	30	20.40	0	0.00	20.10	30	9,993	0.30%
2021/03/04	0	0.00	10	20.47	20.10	-10	10,780	-0.09%
2021/03/02	50	21.41	10	20.85	21.00	40	11,900	0.34%
2021/02/25	3	21.90	0	0.00	20.60	3	12,073	0.02%
2021/02/24	0	0.00	5	22.10	21.50	-5	12,381	-0.04%
2021/02/23	20	22.72	7	22.62	22.20	13	12,424	0.10%
2021/02/22	2	21.20	0	0.00	22.40	2	12,486	0.02%
2021/02/19	2	20.35	1	20.00	20.40	1	13,313	0.01%
2021/02/18	0	0.00	2	20.03	20.00	-2	13,953	-0.01%
2021/01/27	0	0.00	3	17.65	17.75	-3	14,091	-0.02%
2021/01/22	1	17.30	0	0.00	17.70	1	14,326	0.01%
2021/01/18	3	17.60	1	17.80	17.70	2	14,304	0.01%
2021/01/15	1	17.80	0	0.00	18.35	1	14,286	0.01%
2021/01/08	45	21.32	15	21.20	19.75	30	14,775	0.20%
2021/01/07	1	19.65	0	0.00	19.75	1	14,399	0.01%
2021/01/06	0	0.00	3	19.85	19.45	-3	14,759	-0.02%
2021/01/05	0	0.00	1	19.90	19.65	-1	14,601	-0.01%
2021/01/04	0	0.00	3	20.70	20.10	-3	14,571	-0.02%
2020/12/29	0	0.00	2	19.10	19.10	-2	14,869	-0.01%
2020/12/25	14	19.78	5	20.20	19.90	9	14,744	0.06%
2020/12/22	0	0.00	1	19.65	19.30	-1	14,605	-0.01%
2020/12/18	13	20.28	3	20.25	20.35	10	14,395	0.07%
2020/12/16	8	18.96	10	18.80	18.90	-2	14,550	-0.01%
2020/12/15	0	0.00	10	18.55	18.85	-10	14,743	-0.07%
2020/12/14	1	19.50	0	0.00	19.65	1	14,729	0.01%
2020/12/11	10	18.15	10	18.30	18.30	0	14,747	0.00%
2020/12/10	1	18.30	6	18.10	18.70	-5	14,779	-0.03%
2020/12/09	10	19.90	0	0.00	19.20	10	14,863	0.07%
2020/12/08	25	19.61	18	19.66	19.65	7	14,653	0.05%
2020/12/04	10	20.20	0	0.00	19.90	10	14,340	0.07%
2020/12/03	22	20.85	30	21.03	20.75	-8	14,097	-0.06%
2020/12/02	14	20.00	1	20.30	20.10	13	13,914	0.09%
2020/12/01	0	0.00	2	20.30	20.00	-2	13,852	-0.01%
2020/11/30	0	0.00	25	19.73	19.75	-25	13,518	-0.18%
2020/11/27	1	19.10	11	18.68	18.90	-10	13,076	-0.08%
2020/11/26	50	18.30	64	18.50	18.55	-14	12,389	-0.11%
2020/11/25	5	17.20	0	0.00	16.90	5	12,112	0.04%
2020/11/24	7	17.09	3	16.90	17.00	4	11,888	0.03%
2020/11/23	9	17.51	4	17.20	17.25	5	11,640	0.04%
2020/11/20	35	16.44	55	16.24	16.20	-20	11,157	-0.18%
2020/11/19	34	17.01	34	16.73	16.75	0	10,942	0.00%
2020/11/18	80	16.43	44	16.43	16.70	36	10,397	0.35%
2020/11/17	11	15.61	0	0.00	15.65	11	9,132	0.12%
2020/11/12	0	0.00	2	13.75	13.55	-2	8,185	-0.02%
2020/11/09	2	13.30	0	0.00	13.25	2	7,930	0.03%
2020/11/06	0	0.00	10	13.80	13.15	-10	7,886	-0.13%
2020/11/05	10	14.15	0	0.00	13.95	10	7,722	0.13%
2020/10/28	0	0.00	5	13.65	13.50	-5	7,084	-0.07%
2020/10/20	7	14.04	8	14.19	13.70	-1	6,592	-0.02%
2020/10/19	5	13.25	0	0.00	13.30	5	6,156	0.08%
2020/10/16	13	13.33	4	13.20	13.25	9	6,093	0.15%
2020/10/15	6	13.76	6	13.86	14.05	0	5,942	0.00%
2020/10/08	0	0.00	9	12.40	12.40	-9	4,891	-0.18%
2020/10/07	9	12.10	3	12.40	12.10	6	4,769	0.13%
2020/10/06	6	12.33	10	12.50	12.50	-4	4,555	-0.09%
2020/10/05	2	11.40	2	11.30	11.40	0	4,285	0.00%
2020/09/24	0	0.00	7	11.60	11.30	-7	4,288	-0.16%
2020/09/23	1	11.75	0	0.00	11.80	1	4,209	0.02%
2020/09/21	26	13.09	28	12.76	12.15	-2	3,978	-0.05%
2020/09/18	2	12.10	2	12.50	12.90	0	3,344	0.00%
2020/09/17	15	12.20	0	0.00	11.75	15	3,054	0.49%
2020/09/15	0	0.00	5	10.85	10.90	-5	2,691	-0.19%
2020/09/10	0	0.00	4	12.10	11.60	-4	2,285	-0.18%
2020/09/09	4	11.85	0	0.00	12.00	4	2,231	0.18%
2020/09/08	3	11.65	3	11.70	11.70	0	2,188	0.00%
2020/09/07	0	0.00	3	12.10	12.05	-3	2,093	-0.14%
2020/09/04	7	11.11	4	11.00	11.35	3	1,836	0.16%
2020/09/02	0	0.00	2	10.50	10.35	-2	1,625	-0.12%
2020/09/01	2	10.40	1	10.20	10.50	1	1,566	0.06%
2020/08/18	0	0.00	0.3	9.21	9.11	-0.3	1,158	-0.03%
2020/08/10	1	8.81	5	9.14	9.14	-4	1,065	-0.38%
2020/08/04	3	8.66	3	8.69	8.73	0	1,001	0.00%
2020/07/31	2	8.50	0	0.00	8.55	2	988	0.20%
2020/07/28	1	8.70	0	0.00	8.38	1	1,002	0.10%
2020/07/24	1	8.70	0	0.00	8.70	1	985	0.10%
2020/07/23	1	9.08	0	0.00	8.95	1	973	0.10%
2020/07/20	2	8.75	0	0.00	8.72	2	820	0.24%
2020/07/15	0	0.00	2	9.22	9.01	-2	788	-0.25%
2020/07/13	2	9.80	0	0.00	9.80	2	702	0.28%
2020/07/09	5	9.26	3	9.00	9.22	2	634	0.32%
2020/07/08	3	8.50	1	8.00	8.60	2	526	0.38%
2020/07/07	1	7.81	0	0.00	7.82	1	480	0.21%
2020/07/02	10	7.48	0	0.00	7.45	10	468	2.14%
2020/06/03	0	0.00	10	7.27	7.27	-10	497	-2.01%
2020/05/21	0	0.00	5	7.38	7.38	-5	506	-0.99%
2020/04/27	0	0.00	16.6	7.30	7.24	-16.6	518	-3.20%
2020/04/08	10	6.45	0	0.00	6.42	10	519	1.92%
2020/01/10	0	0.00	3	8.65	8.64	-3	767	-0.39%
2019/12/30	0	0.00	3	9.15	9.05	-3	720	-0.42%
2019/12/27	0	0.00	19	9.39	9.29	-19	699	-2.71%
2019/12/26	12	9.42	0	0.00	9.53	12	624	1.92%
2019/12/25	0	0.00	5	9.30	9.27	-5	575	-0.87%
2019/12/24	22	9.07	4	9.50	9.22	18	513	3.50%
2019/12/20	3	8.75	3	8.73	8.73	0	368	0.00%
2019/10/28	0	0.00	5	8.30	8.32	-5	327	-1.53%
2019/10/23	5	8.43	0	0.00	8.30	5	321	1.55%
2019/10/17	0	0.00	3	8.24	8.33	-3	315	-0.95%
2019/08/05	0	0.00	2	8.08	8.08	-2	235	-0.85%
2019/06/25	0	0.00	2	8.30	8.22	-2	325	-0.61%
2019/05/28	0	0.00	2	8.15	8.21	-2	464	-0.43%
2019/03/14	0	0.00	1	9.50	9.41	-1	434	-0.23%
2018/12/04	0	0.00	4	10.55	10.55	-4	874	-0.46%
2018/12/03	4	10.40	0	0.00	10.50	4	811	0.49%
2018/09/10	2	10.85	0	0.00	10.75	2	6,955	0.03%
2018/08/28	2	11.85	2	11.95	12.00	0	7,414	0.00%
2018/08/27	2	11.85	0	0.00	11.80	2	7,521	0.03%
2018/08/07	1	12.10	0	0.00	12.20	1	8,106	0.01%
2018/07/30	2	12.80	3	13.25	12.65	-1	7,986	-0.01%
2018/07/27	3	13.30	0	0.00	13.20	3	7,931	0.04%
2018/07/25	0	0.00	3	13.20	12.90	-3	7,778	-0.04%
2018/07/24	3	13.25	0	0.00	13.30	3	7,702	0.04%
2018/07/20	2	12.45	0	0.00	12.50	2	7,605	0.03%
2018/07/16	0	0.00	2	14.40	14.00	-2	7,397	-0.03%
2018/07/13	2	14.65	0	0.00	14.55	2	7,341	0.03%
2018/07/12	0	0.00	1	14.10	14.25	-1	7,152	-0.01%
2018/07/10	5	14.10	19	14.05	14.00	-14	6,986	-0.20%
2018/07/09	10	15.18	1	14.70	14.35	9	6,920	0.13%
2018/07/06	6	14.22	5	14.45	14.50	1	6,700	0.01%
2018/07/05	7	15.02	0	0.00	14.25	7	6,448	0.11%
2018/07/04	81	15.66	85	15.80	15.80	-4	6,188	-0.06%
2018/07/03	52	15.25	64	15.25	15.60	-12	5,462	-0.22%
2018/06/29	8	14.28	14	14.46	13.85	-6	4,495	-0.13%
2018/06/28	29	14.77	6	15.33	14.10	23	4,267	0.54%
2018/06/27	2	14.55	24	14.65	14.90	-22	3,766	-0.58%
2018/06/26	24	13.94	7	13.20	14.70	17	3,250	0.52%
2018/06/25	5	13.10	0	0.00	13.50	5	2,728	0.18%
2018/06/22	3	12.43	1	12.65	12.30	2	2,403	0.08%
2018/06/21	0	0.00	3	12.20	12.20	-3	2,202	-0.14%
2018/06/15	0	0.00	1	12.05	12.10	-1	2,053	-0.05%
2018/06/13	0	0.00	10	12.05	12.05	-10	1,961	-0.51%
2018/06/11	10	12.70	2	11.90	12.40	8	1,928	0.41%
2018/06/06	13	13.16	10	13.25	13.30	3	1,737	0.17%
2018/06/04	2	12.83	4	12.81	12.80	-2	1,380	-0.14%
2018/06/01	5	13.41	55	13.50	13.40	-50	1,285	-3.89%
2018/05/31	117	12.52	62	12.49	12.55	55	949	5.79%	大買/
2018/05/30	0	0.00	5	11.40	11.45	-5	692	-0.72%
2018/05/25	5	10.40	0	0.00	10.30	5	500	1.00%
2018/04/26	3	9.17	0	0.00	9.11	3	833	0.36%
2018/04/25	2	9.15	0	0.00	9.17	2	856	0.23%
2018/01/23	45	12.35	45	12.38	12.30	0	1,986	0.00%
2018/01/15	5	11.70	5	11.85	11.75	0	2,011	0.00%