正德 (2641)-國票-嘉義券商分點個股進出

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

正德

(2641)

可現股當沖

股價
21.60
漲跌
▼0.20
漲幅
-0.92%
成交量
4,202張
產業
上櫃航運類股
300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

正德 (2641)籌碼相關－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/06/14	41	22.17	10	22.30	22.30	31	9,521	0.33%
2024/06/13	1	22.15	1	21.80	21.90	0	9,472	0.00%
2024/06/12	2	21.65	19	23.00	21.75	-17	9,454	-0.18%
2024/06/11	58	23.06	7	24.26	22.80	51	9,270	0.55%
2024/06/07	50	24.35	54	23.85	23.95	-4	8,931	-0.04%
2024/06/06	20	24.05	20	23.85	23.80	0	8,787	0.00%
2024/06/05	5	23.75	4	23.76	23.60	1	8,628	0.01%
2024/06/04	1	22.85	0	0.00	22.80	1	8,379	0.01%
2024/06/03	1	23.20	2	23.45	23.60	-1	8,250	-0.01%
2024/05/31	1	23.80	1	24.75	23.55	0	8,019	0.00%
2024/05/30	10	23.55	8	23.76	23.40	2	7,437	0.03%
2024/05/29	10	23.63	0	0.00	23.25	10	7,153	0.14%
2024/05/28	23	23.29	18	23.29	23.40	5	6,660	0.08%
2024/05/27	1	21.95	3	21.98	22.10	-2	5,913	-0.03%
2024/05/17	0	0.00	5	21.50	21.45	-5	5,872	-0.09%
2024/05/16	0	0.00	1	21.90	21.90	-1	5,806	-0.02%
2024/05/14	5	22.15	6	21.90	21.85	-1	5,556	-0.02%
2024/05/13	12	22.43	15	22.47	22.05	-3	5,297	-0.06%
2024/05/10	0	0.00	20	21.50	22.05	-20	4,686	-0.43%
2024/05/09	0	0.00	2	21.25	21.10	-2	4,273	-0.05%
2024/05/08	28	21.73	5	21.80	20.65	23	4,112	0.56%
2024/05/07	3	20.70	3	20.60	20.75	0	3,578	0.00%
2024/04/30	2	20.00	0	0.00	19.95	2	3,371	0.06%
2024/04/23	0	0.00	10	20.00	19.85	-10	3,329	-0.30%
2024/04/22	10	20.18	0	0.00	19.75	10	3,347	0.30%
2024/04/19	4	19.85	4	20.05	19.90	0	3,289	0.00%
2024/04/18	0	0.00	1	19.60	19.60	-1	3,218	-0.03%
2024/04/16	2	20.00	2	19.70	19.45	0	3,365	0.00%
2024/04/15	0	0.00	1	20.20	20.15	-1	3,481	-0.03%
2024/04/09	1	19.65	3	19.60	19.50	-2	4,584	-0.04%
2024/04/08	1	19.05	1	19.25	19.20	0	4,740	0.00%
2024/04/03	1	19.10	0	0.00	19.00	1	4,768	0.02%
2024/04/01	1	19.55	1	19.70	19.60	0	4,863	0.00%
2024/03/29	2	19.65	2	19.65	19.65	0	4,960	0.00%
2024/03/26	0	0.00	2	19.93	19.85	-2	5,781	-0.03%
2024/03/25	1	20.50	1	20.75	20.45	0	5,801	0.00%
2024/03/22	1	20.50	0	0.00	20.65	1	5,877	0.02%
2024/03/20	0	0.00	1	20.90	20.75	-1	6,123	-0.02%
2024/03/19	0	0.00	3	20.87	21.05	-3	6,302	-0.05%
2024/03/18	1	19.55	0	0.00	20.15	1	6,298	0.02%
2024/03/15	1	19.65	1	19.75	19.70	0	6,486	0.00%
2024/03/14	2	20.25	0	0.00	20.30	2	6,616	0.03%
2024/03/13	0	0.00	1	20.40	20.30	-1	6,903	-0.01%
2024/03/12	1	20.60	0	0.00	20.80	1	7,241	0.01%
2024/03/07	1	20.40	0	0.00	20.35	1	9,975	0.01%
2024/03/06	0	0.00	5	21.05	20.90	-5	10,502	-0.05%
2024/03/05	1	21.15	0	0.00	21.20	1	10,546	0.01%
2024/03/04	0	0.00	1	20.95	21.15	-1	10,542	-0.01%
2024/02/27	1	20.50	0	0.00	20.30	1	10,804	0.01%
2024/02/26	0	0.00	1	20.65	20.70	-1	10,769	-0.01%
2024/02/23	0	0.00	36	20.30	20.40	-36	10,741	-0.34%
2024/02/22	1	20.30	1	20.60	20.60	0	10,716	0.00%
2024/02/15	34	19.16	1	18.95	19.30	33	10,507	0.31%
2024/02/02	1	19.15	0	0.00	19.10	1	10,479	0.01%
2024/01/29	5	19.90	0	0.00	20.05	5	10,376	0.05%
2024/01/24	0	20.65	0	0.00	20.35	0	10,324	0.00%
2024/01/19	1	20.35	0	0.00	20.55	1	10,243	0.01%
2024/01/18	0	0.00	1	20.30	20.30	-1	10,210	-0.01%
2024/01/17	1	19.95	1	19.95	20.05	0	10,185	0.00%
2024/01/16	3	20.33	1	20.65	20.30	2	10,140	0.02%
2024/01/15	0	0.00	20	20.70	20.70	-20	10,114	-0.20%
2024/01/12	1	20.60	0	0.00	20.50	1	10,090	0.01%
2024/01/11	0.2	20.25	0	0.00	20.35	0.2	10,132	0.00%
2024/01/10	1	20.10	22	20.25	20.20	-21	10,106	-0.21%
2024/01/09	1	21.00	1	20.70	20.90	0	9,992	0.00%
2024/01/08	2	21.85	1	22.00	21.90	1	9,864	0.01%
2024/01/05	7	22.04	5	22.03	22.35	2	9,784	0.02%
2024/01/04	39	22.47	25	22.49	22.10	14	9,533	0.15%
2024/01/02	20	21.75	0	0.00	21.35	20	8,884	0.23%
2023/12/26	0	0.00	2	21.20	21.40	-2	8,569	-0.02%
2023/12/25	1.3	20.73	1	20.75	20.75	0.3	8,512	0.00%
2023/12/22	3.4	21.88	10	21.75	21.70	-6.6	8,419	-0.08%
2023/12/21	24	22.02	19	21.94	22.05	5	8,244	0.06%
2023/12/20	1	20.90	20	21.10	21.10	-19	7,851	-0.24%
2023/12/19	2	20.95	3	20.97	20.90	-1	7,959	-0.01%
2023/12/18	3	21.10	0	0.00	21.15	3	8,042	0.04%
2023/12/13	1	21.85	1	21.95	21.60	0	8,142	0.00%
2023/12/12	3	21.70	0	0.00	21.50	3	8,381	0.04%
2023/12/11	21.8	21.85	0	0.00	21.90	21.8	8,306	0.26%
2023/12/08	2	21.80	0	0.00	21.75	2	8,115	0.02%
2023/12/07	3	22.18	7	22.16	22.15	-4	7,802	-0.05%
2023/12/06	21	22.95	8.4	22.87	22.90	12.6	7,432	0.17%
2023/12/05	27	23.31	31	23.57	23.00	-4	6,875	-0.06%
2023/12/04	6	21.80	9	21.77	22.10	-3	5,151	-0.06%
2023/12/01	18	19.51	96	19.83	20.10	-78	4,608	-1.69%
2023/11/30	1	18.40	0	0.00	18.30	1	4,029	0.02%
2023/11/29	2	18.35	1	18.15	18.15	1	3,949	0.03%
2023/11/28	2	18.58	81	18.30	18.45	-79	3,888	-2.03%
2023/11/27	0	0.00	3.2	18.13	17.75	-3.2	3,564	-0.09%
2023/11/24	2	17.55	0	0.00	17.40	2	3,480	0.06%
2023/11/21	1	17.45	1	17.30	17.30	0	3,459	0.00%
2023/11/17	0	0.00	3	17.50	17.55	-3	3,483	-0.09%
2023/11/16	0	0.00	5.3	17.19	17.30	-5.3	3,469	-0.15%
2023/11/10	2	16.55	0.3	16.50	16.60	1.7	3,597	0.05%
2023/11/02	2	15.95	0	0.00	16.00	2	3,537	0.06%
2023/10/31	10	16.05	0	0.00	15.90	10	3,523	0.28%
2023/10/24	5	16.35	0	0.00	16.50	5	3,518	0.14%
2023/10/20	45	16.67	0	0.00	16.70	45	3,500	1.29%
2023/10/19	5	17.00	0	0.00	17.15	5	3,475	0.14%
2023/10/13	2	17.43	2	17.10	17.10	0	3,311	0.00%
2023/10/06	1	17.65	1	17.85	17.75	0	3,249	0.00%
2023/10/05	0	0.00	1	17.30	17.05	-1	3,127	-0.03%
2023/10/03	21	17.23	2	17.23	17.05	19	3,113	0.61%
2023/10/02	1	17.20	0	0.00	17.20	1	3,099	0.03%
2023/09/28	0	0.00	1	17.85	17.60	-1	3,061	-0.03%
2023/09/27	3	18.15	0	0.00	17.70	3	3,021	0.10%
2023/09/25	1	17.50	0	0.00	17.50	1	2,995	0.03%
2023/09/22	1	17.60	0	0.00	17.80	1	2,953	0.03%
2023/09/20	0	0.00	21	18.23	18.25	-21	2,606	-0.81%
2023/09/19	21	17.53	1	17.65	17.40	20	2,207	0.91%
2023/09/15	6	16.93	9	17.11	17.25	-3	1,984	-0.15%
2023/09/07	1	15.40	1.3	15.41	15.35	-0.3	1,479	-0.02%
2023/08/31	0	0.00	2	15.68	15.70	-2	1,443	-0.14%
2023/08/28	1.3	15.22	0	0.00	15.10	1.3	1,410	0.09%
2023/08/24	3	15.48	5	15.40	15.35	-2	1,392	-0.14%
2023/08/23	2	15.98	2	15.70	15.70	0	1,366	0.00%
2023/08/22	1	15.90	1	15.90	15.90	0	1,351	0.00%
2023/08/21	1	16.40	0	0.00	16.30	1	1,332	0.08%
2023/08/18	1	16.95	2	16.50	16.85	-1	1,276	-0.08%
2023/08/17	0	0.00	1	15.35	15.75	-1	1,127	-0.09%
2023/08/16	1	15.15	0	0.00	15.35	1	1,128	0.09%
2023/08/10	2	16.05	0	0.00	16.00	2	1,133	0.18%
2023/07/04	0	0.00	2	18.20	18.20	-2	1,366	-0.15%
2023/07/03	2	18.30	2	18.10	18.10	0	1,364	0.00%
2023/06/21	0	0.00	1	17.65	17.65	-1	1,444	-0.07%
2023/06/19	0	0.00	5	17.85	17.80	-5	1,564	-0.32%
2023/06/13	0	0.00	1	17.70	17.70	-1	1,788	-0.06%
2023/06/08	0	0.00	1	18.20	18.10	-1	2,137	-0.05%
2023/06/06	1	17.90	0	0.00	17.80	1	2,729	0.04%
2023/06/05	2	17.85	0	0.00	17.80	2	2,829	0.07%
2023/06/02	2	17.70	0	0.00	17.65	2	2,952	0.07%
2023/06/01	2	17.55	0	0.00	17.60	2	3,253	0.06%
2023/05/31	2	17.70	0	0.00	17.70	2	3,567	0.06%
2023/05/29	2	17.80	10	17.71	17.80	-8	4,304	-0.19%
2023/05/24	3	18.33	0	0.00	18.30	3	4,978	0.06%
2023/05/23	0.2	18.50	0	0.00	18.40	0.2	5,015	0.00%
2023/05/16	0	0.00	1	18.20	18.20	-1	5,019	-0.02%
2023/05/15	1	17.95	0	0.00	18.10	1	5,055	0.02%
2023/05/08	5	18.60	3	18.75	18.55	2	5,055	0.04%
2023/04/26	5	18.00	0	0.00	18.30	5	5,099	0.10%
2023/04/25	0	0.00	1	18.80	18.30	-1	5,092	-0.02%
2023/04/24	1	18.75	0	0.00	18.75	1	5,089	0.02%
2023/04/19	5	19.65	4	19.65	19.50	1	5,073	0.02%
2023/04/18	3	19.80	0	0.00	19.80	3	5,073	0.06%
2023/04/17	0	0.00	1	20.10	20.15	-1	5,062	-0.02%
2023/04/14	2	19.95	0	0.00	20.00	2	5,076	0.04%
2023/04/12	1	20.05	2	20.00	19.95	-1	5,070	-0.02%
2023/04/11	2	20.10	0	0.00	20.10	2	5,081	0.04%
2023/04/10	4	20.33	1	20.60	20.15	3	5,098	0.06%
2023/04/07	2	20.25	3	20.45	20.40	-1	5,159	-0.02%
2023/04/06	0	0.00	5	19.89	20.10	-5	5,278	-0.09%
2023/03/31	2	19.50	2	19.55	19.50	0	5,464	0.00%
2023/03/30	2	19.50	0	0.00	19.50	2	6,136	0.03%
2023/03/29	2.1	20.90	1	21.10	20.80	1.1	6,237	0.02%
2023/03/28	1	21.00	1	21.20	20.90	0	6,335	0.00%
2023/03/27	1	20.75	2	21.08	21.15	-1	6,375	-0.02%
2023/03/24	1	20.85	0	0.00	20.95	1	6,459	0.02%
2023/03/23	3.2	21.21	0	0.00	20.90	3.2	6,468	0.05%
2023/03/22	0	0.00	1	21.60	21.55	-1	6,403	-0.02%
2023/03/21	2	21.63	1	21.80	21.55	1	6,383	0.02%
2023/03/20	2	21.63	1	21.55	21.55	1	6,354	0.02%
2023/03/17	0	0.00	3	21.65	21.60	-3	6,332	-0.05%
2023/03/16	7	21.36	2	21.65	21.35	5	6,262	0.08%
2023/03/15	2	21.73	3	21.98	21.50	-1	6,172	-0.02%
2023/03/14	1	21.75	97	21.41	21.75	-96	6,067	-1.58%
2023/03/13	114	21.78	3	21.77	21.70	111	5,981	1.86%	大買/鉅額交易
2023/03/10	47	22.16	44	22.24	22.10	3	5,862	0.05%
2023/03/09	34	22.19	30	22.20	22.05	4	5,560	0.07%
2023/03/08	0	0.00	2	21.90	21.70	-2	5,363	-0.04%
2023/03/07	2	21.63	1	21.80	21.75	1	5,284	0.02%
2023/03/06	40	21.65	120	22.05	21.65	-80	5,180	-1.54%	大賣/
2023/03/03	144	20.93	147	20.96	21.05	-3	4,936	-0.06%	大買/大賣/
2023/03/02	162	20.62	86	20.70	20.80	76	4,655	1.63%	大買/
2023/03/01	42	19.88	34	19.91	20.20	8	4,290	0.19%
2023/02/24	12	19.69	23	19.84	19.75	-11	3,972	-0.28%
2023/02/23	13	18.83	3	18.90	18.80	10	3,507	0.29%
2023/02/21	0	0.00	2	18.00	18.05	-2	3,325	-0.06%
2023/02/20	1	17.55	0	0.00	17.60	1	3,376	0.03%
2023/02/13	2	17.40	0	0.00	17.30	2	3,627	0.06%
2023/01/04	2	18.15	0	0.00	18.10	2	3,991	0.05%
2022/12/23	0	0.00	2	20.15	20.10	-2	3,879	-0.05%
2022/12/22	4	19.98	2	20.70	20.00	2	3,675	0.05%
2022/12/21	0	0.00	6	18.72	18.85	-6	3,074	-0.20%
2022/12/20	0	0.00	5	18.05	18.05	-5	2,964	-0.17%
2022/12/19	0	0.00	5	17.95	17.95	-5	2,892	-0.17%
2022/12/15	10	17.90	0	0.00	17.95	10	2,802	0.36%
2022/12/12	0	0.00	1	17.75	17.70	-1	2,866	-0.03%
2022/12/09	1	18.05	0	0.00	18.15	1	2,888	0.03%
2022/12/02	0	0.00	1	18.50	18.30	-1	3,059	-0.03%
2022/12/01	1	18.80	0	0.00	18.45	1	3,063	0.03%
2022/11/30	0	0.00	10	18.30	18.25	-10	3,197	-0.31%
2022/11/29	10	18.35	0	0.00	18.30	10	3,174	0.32%
2022/11/08	0	0.00	1	17.60	17.50	-1	3,046	-0.03%
2022/11/07	0	0.00	5	16.25	16.50	-5	2,935	-0.17%
2022/11/04	0	0.00	5	15.00	15.00	-5	2,991	-0.17%
2022/10/14	0	0.00	10	15.45	15.50	-10	3,336	-0.30%
2022/10/07	0	0.00	10	17.40	17.60	-10	3,382	-0.30%
2022/10/04	0	0.00	10	17.20	17.05	-10	3,341	-0.30%
2022/09/29	6	16.00	0	0.00	15.60	6	3,303	0.18%
2022/09/28	1	17.10	2	16.43	15.90	-1	3,291	-0.03%
2022/09/27	5	17.58	1	17.60	17.60	4	3,261	0.12%
2022/09/22	7	18.42	1	18.65	18.40	6	3,301	0.18%
2022/09/21	1	18.65	0	0.00	18.50	1	3,271	0.03%
2022/09/19	0	0.00	1	18.25	18.05	-1	3,312	-0.03%
2022/09/16	1	18.45	2	18.58	18.95	-1	3,334	-0.03%
2022/09/15	18	18.81	2	18.88	18.65	16	3,356	0.48%
2022/09/14	1	18.35	1	18.30	18.35	0	3,301	0.00%
2022/09/12	2	18.55	2	18.40	18.30	0	3,354	0.00%
2022/09/05	1	18.90	1	18.85	18.65	0	3,227	0.00%
2022/09/02	1	19.00	2	18.88	18.80	-1	3,239	-0.03%
2022/08/31	1	19.55	1	19.50	19.80	0	3,341	0.00%
2022/08/30	1	19.80	0	0.00	19.75	1	3,418	0.03%
2022/08/29	1	19.80	1	19.95	19.75	0	3,462	0.00%
2022/08/25	1	20.25	0	0.00	20.20	1	3,735	0.03%
2022/08/24	0	0.00	3	20.33	20.20	-3	3,797	-0.08%
2022/08/22	1	20.85	1	20.70	20.75	0	3,942	0.00%
2022/08/19	0	0.00	6	21.35	21.30	-6	4,037	-0.15%
2022/08/17	0	0.00	2	21.40	21.30	-2	4,486	-0.04%
2022/08/16	1	21.00	0	0.00	21.00	1	5,185	0.02%
2022/08/15	11	21.36	0	0.00	21.40	11	5,704	0.19%
2022/08/12	8	21.35	0	0.00	21.00	8	5,737	0.14%
2022/08/11	2	21.55	0	0.00	21.10	2	5,705	0.04%
2022/08/10	4	22.40	0	0.00	22.25	4	5,615	0.07%
2022/08/09	1	21.70	1	21.65	21.70	0	5,630	0.00%
2022/08/08	1	21.40	0	0.00	21.45	1	5,819	0.02%
2022/08/05	0	0.00	1	21.00	21.15	-1	5,949	-0.02%
2022/08/02	1	20.90	3	20.90	20.95	-2	6,499	-0.03%
2022/08/01	0	0.00	2	21.45	21.45	-2	6,823	-0.03%
2022/07/29	2	21.40	0	0.00	21.20	2	6,887	0.03%
2022/07/28	4	20.80	0	0.00	21.00	4	6,925	0.06%
2022/07/26	5	20.79	5	20.70	20.55	0	7,094	0.00%
2022/07/25	0	0.00	1	20.90	20.85	-1	7,224	-0.01%
2022/07/22	0	0.00	3	21.25	21.30	-3	7,252	-0.04%
2022/07/21	7	21.49	4	21.33	21.45	3	7,275	0.04%
2022/07/20	2	21.00	2	20.65	20.55	0	7,172	0.00%
2022/07/19	5	20.83	5	20.76	20.75	0	7,213	0.00%
2022/07/12	0	0.00	2	19.43	19.50	-2	8,568	-0.02%
2022/07/11	2	20.80	0	0.00	20.75	2	8,775	0.02%
2022/07/06	0	0.00	1	19.35	19.25	-1	8,701	-0.01%
2022/07/05	3	19.63	2	19.65	19.80	1	8,673	0.01%
2022/07/04	2	18.88	0	0.00	18.95	2	8,633	0.02%
2022/06/30	0	0.00	3	20.75	20.35	-3	8,528	-0.04%
2022/06/29	1	21.30	5	21.15	21.15	-4	8,509	-0.05%
2022/06/28	2	22.05	2	21.90	22.05	0	8,488	0.00%
2022/06/27	6	22.26	1	21.90	22.65	5	8,445	0.06%
2022/06/24	3	21.22	9	21.23	21.10	-6	8,368	-0.07%
2022/06/23	1	21.10	0	0.00	20.45	1	8,331	0.01%
2022/06/22	2	21.75	0	0.00	21.15	2	8,286	0.02%
2022/06/13	0	0.00	1	26.25	26.20	-1	8,125	-0.01%
2022/06/09	5	27.30	0	0.00	27.25	5	8,272	0.06%
2022/06/08	9	28.38	1	28.45	28.20	8	8,387	0.10%
2022/06/07	1	27.95	1	28.20	27.95	0	8,951	0.00%
2022/06/06	1	27.90	5	28.80	27.85	-4	9,080	-0.04%
2022/06/02	2	28.20	0	0.00	28.10	2	8,915	0.02%
2022/06/01	0	0.00	5	27.80	27.80	-5	8,917	-0.06%
2022/05/31	1	27.50	1	27.70	27.60	0	8,966	0.00%
2022/05/30	5	28.05	0	0.00	27.85	5	8,944	0.06%
2022/05/27	1	27.95	6	27.83	27.95	-5	8,946	-0.06%
2022/05/26	0	0.00	12	27.60	27.55	-12	8,873	-0.14%
2022/05/25	7	28.43	5	28.20	28.10	2	8,844	0.02%
2022/05/24	13	28.90	29	28.43	27.95	-16	8,682	-0.18%
2022/05/23	37	28.66	15	28.95	29.20	22	8,198	0.27%
2022/05/20	2	27.58	0	0.00	26.55	2	7,780	0.03%
2022/05/19	0	0.00	3	26.33	26.50	-3	8,350	-0.04%
2022/05/18	5	27.45	0	0.00	27.10	5	8,610	0.06%
2022/05/17	2	27.35	8	27.48	27.00	-6	8,591	-0.07%
2022/05/16	27	27.68	18	27.07	27.85	9	8,537	0.11%
2022/05/13	12	27.73	11	27.92	27.90	1	8,370	0.01%
2022/05/12	6	27.80	27	27.39	26.40	-21	8,236	-0.25%
2022/05/11	16	27.53	19	27.40	27.60	-3	8,146	-0.04%
2022/05/10	46	28.28	27	28.16	28.30	19	8,051	0.24%
2022/05/09	21	27.99	21	28.19	27.50	0	7,716	0.00%
2022/05/06	1	27.25	0	0.00	27.25	1	7,472	0.01%
2022/05/04	7	27.04	8	26.97	26.65	-1	7,360	-0.01%
2022/05/03	4	26.74	3	26.10	26.25	1	7,223	0.01%
2022/04/29	11	26.94	9	26.86	26.60	2	7,176	0.03%
2022/04/26	2	26.50	0	0.00	25.25	2	6,929	0.03%
2022/04/25	0	0.00	4	26.45	26.15	-4	6,858	-0.06%
2022/04/22	4	27.60	27	27.49	27.90	-23	6,767	-0.34%
2022/04/21	50	27.89	48	27.74	27.50	2	6,514	0.03%
2022/04/20	47	27.50	25	27.02	27.25	22	6,020	0.37%
2022/04/19	10	26.42	6	26.43	26.00	4	5,455	0.07%
2022/04/18	2	26.03	8	25.95	26.00	-6	5,365	-0.11%
2022/04/15	3	27.02	3	27.03	26.65	0	5,301	0.00%
2022/04/12	0	0.00	2	24.75	24.65	-2	5,074	-0.04%
2022/04/01	2	25.35	0	0.00	25.45	2	5,125	0.04%
2022/03/31	4	25.20	8	25.13	25.00	-4	5,132	-0.08%
2022/03/29	4	25.35	0	0.00	25.30	4	5,158	0.08%
2022/03/28	10	25.43	5	24.90	25.45	5	5,186	0.10%
2022/03/25	0	0.00	3	25.25	25.10	-3	5,252	-0.06%
2022/03/24	0	0.00	1	25.70	25.60	-1	5,269	-0.02%
2022/03/23	4	25.79	0	0.00	25.75	4	5,429	0.07%
2022/03/22	1	26.10	0	0.00	25.70	1	5,475	0.02%
2022/03/21	0	0.00	2	25.85	26.00	-2	5,524	-0.04%
2022/03/17	5	26.30	0	0.00	26.25	5	5,616	0.09%
2022/03/15	0	0.00	10	26.50	26.40	-10	5,739	-0.17%
2022/03/14	8	27.76	5	27.75	27.40	3	6,009	0.05%
2022/03/11	10	27.98	5	27.67	27.75	5	6,107	0.08%
2022/03/10	15	27.10	14	27.38	27.45	1	6,342	0.02%
2022/03/09	5	26.80	0	0.00	26.85	5	6,248	0.08%
2022/03/08	0	0.00	1	24.95	24.45	-1	6,561	-0.02%
2022/03/07	0	0.00	6	26.15	26.15	-6	6,698	-0.09%
2022/03/04	2	27.10	1	27.40	26.80	1	6,676	0.01%
2022/03/03	0	0.00	4	27.19	26.90	-4	6,587	-0.06%
2022/02/25	5	27.24	3	26.85	26.45	2	6,516	0.03%
2022/02/24	5	26.94	8	26.49	25.95	-3	6,378	-0.05%
2022/02/23	20	26.98	20	26.95	26.80	0	6,187	0.00%
2022/02/22	0	0.00	5	26.14	25.55	-5	5,976	-0.08%
2022/02/21	36	28.11	32	28.14	27.10	4	5,867	0.07%
2022/02/18	6	26.38	9	26.91	27.40	-3	5,266	-0.06%
2022/02/17	4	25.18	0	0.00	24.95	4	5,037	0.08%
2022/02/16	2	25.00	0	0.00	24.95	2	5,052	0.04%
2022/02/15	1	24.65	0	0.00	24.60	1	5,092	0.02%
2022/02/14	0	0.00	1	24.75	24.15	-1	5,127	-0.02%
2022/01/24	1	22.50	0	0.00	22.70	1	5,852	0.02%
2022/01/14	2	24.00	2	23.90	24.10	0	6,426	0.00%
2022/01/06	1	26.20	0	0.00	25.95	1	6,900	0.01%
2021/12/28	2	26.75	0	0.00	26.55	2	7,705	0.03%
2021/12/20	1	27.15	0	0.00	27.20	1	8,831	0.01%
2021/12/16	1	27.10	0	0.00	27.00	1	9,003	0.01%
2021/12/15	0	0.00	3	27.48	27.45	-3	9,032	-0.03%
2021/12/03	13	27.42	12	27.39	27.85	1	10,798	0.01%
2021/12/02	2	26.83	3	26.48	27.70	-1	11,084	-0.01%
2021/12/01	1	25.40	0	0.00	25.20	1	10,766	0.01%
2021/11/25	0	0.00	2	25.15	25.10	-2	11,937	-0.02%
2021/11/24	2	24.60	0	0.00	25.10	2	12,170	0.02%
2021/11/22	2	24.80	0	0.00	24.55	2	12,503	0.02%
2021/11/19	8	24.86	5	24.15	24.10	3	12,922	0.02%
2021/11/12	1	24.25	0	0.00	24.55	1	15,423	0.01%
2021/11/09	0	0.00	10	25.12	25.25	-10	15,539	-0.06%
2021/11/04	1	25.75	0	0.00	24.95	1	15,748	0.01%
2021/11/03	1	25.35	6	24.78	25.00	-5	16,000	-0.03%
2021/11/02	0	0.00	1	24.30	24.10	-1	16,119	-0.01%
2021/11/01	6	23.92	0	0.00	23.85	6	16,160	0.04%
2021/10/29	3	23.55	3	24.10	24.00	0	16,394	0.00%
2021/10/28	3	23.15	0	0.00	23.15	3	16,348	0.02%
2021/10/25	1	24.50	0	0.00	24.55	1	17,640	0.01%
2021/10/22	0	0.00	1	24.00	23.90	-1	18,384	-0.01%
2021/10/20	1	25.30	0	0.00	25.05	1	18,885	0.01%
2021/10/19	0	0.00	2	25.70	25.30	-2	19,323	-0.01%
2021/10/18	2	24.65	0	0.00	25.60	2	19,533	0.01%
2021/10/13	0	0.00	3	27.60	26.90	-3	19,826	-0.02%
2021/10/07	11	28.85	3	28.75	28.75	8	21,240	0.04%
2021/10/06	0	0.00	1	27.30	26.85	-1	21,310	0.00%
2021/10/05	0	0.00	1	26.75	28.05	-1	21,796	0.00%
2021/10/04	2	28.68	0	0.00	27.40	2	22,851	0.01%
2021/10/01	2	30.10	8	30.13	29.45	-6	23,762	-0.03%
2021/09/30	6	32.37	1	33.05	32.30	5	23,665	0.02%
2021/09/29	22	31.73	17	31.81	30.70	5	23,390	0.02%
2021/09/28	1	30.80	0	0.00	30.90	1	23,142	0.00%
2021/09/27	1	32.30	1	32.10	32.15	0	23,091	0.00%
2021/09/24	11	32.34	6	32.40	31.80	5	23,066	0.02%
2021/09/23	6	32.25	6	31.98	31.25	0	22,904	0.00%
2021/09/22	0	0.00	5	30.90	30.80	-5	22,879	-0.02%
2021/09/17	5	32.40	5	32.01	31.90	0	22,903	0.00%
2021/09/16	0	0.00	10	32.00	31.55	-10	22,926	-0.04%
2021/09/15	16	33.01	1	33.05	32.90	15	23,064	0.07%
2021/09/14	3	33.05	6	34.39	33.25	-3	22,983	-0.01%
2021/09/13	16	34.63	22	34.74	34.00	-6	22,752	-0.03%
2021/09/10	2	33.70	3	33.15	32.90	-1	21,908	0.00%
2021/09/08	4	32.29	15	32.55	33.50	-11	23,027	-0.05%
2021/09/07	38	32.71	57	32.99	33.00	-19	23,003	-0.08%
2021/09/06	5	32.50	0	0.00	30.45	5	23,214	0.02%
2021/09/03	10	32.30	15	32.40	32.50	-5	24,103	-0.02%
2021/09/02	9	32.74	13	33.27	32.35	-4	24,588	-0.02%
2021/09/01	9	31.95	3	31.90	32.15	6	25,642	0.02%
2021/08/31	2	33.43	6	33.52	33.70	-4	25,473	-0.02%
2021/08/30	6	32.36	15	33.06	32.25	-9	24,929	-0.04%
2021/08/27	6	32.02	0	0.00	31.60	6	24,753	0.02%
2021/08/26	11	33.32	3	33.05	32.90	8	24,819	0.03%
2021/08/25	13	32.72	10	32.89	33.00	3	24,933	0.01%
2021/08/24	34	34.56	21	33.89	33.05	13	24,684	0.05%
2021/08/23	2	32.20	7	33.05	33.05	-5	23,856	-0.02%
2021/08/20	11	29.05	20	29.01	30.05	-9	23,897	-0.04%
2021/08/19	16	28.99	16	28.57	27.35	0	23,541	0.00%
2021/08/18	14	26.29	9	27.13	27.85	5	23,196	0.02%
2021/08/16	0	0.00	3	28.50	26.50	-3	23,221	-0.01%
2021/08/12	2	29.25	0	0.00	29.20	2	23,335	0.01%
2021/08/10	14	30.53	0	0.00	29.85	14	23,446	0.06%
2021/08/09	25	30.90	28	31.01	30.15	-3	23,309	-0.01%
2021/08/06	25.7	30.58	0	0.00	29.45	25.7	23,042	0.11%
2021/08/04	17	28.95	12	29.20	28.90	5	22,761	0.02%
2021/08/03	1	30.95	1	30.25	30.05	0	23,116	0.00%
2021/08/02	1	31.15	4	31.25	30.50	-3	23,529	-0.01%
2021/07/30	3	30.37	0	0.00	31.00	3	23,436	0.01%
2021/07/29	1	31.10	5	31.27	32.45	-4	23,153	-0.02%
2021/07/28	22	30.38	28	30.70	31.35	-6	22,183	-0.03%
2021/07/27	2	29.00	0	0.00	28.50	2	21,414	0.01%
2021/07/26	3	31.40	1	30.25	30.25	2	21,253	0.01%
2021/07/23	5	29.94	6	31.50	31.90	-1	20,960	0.00%
2021/07/22	1	29.55	0	0.00	29.00	1	20,555	0.00%
2021/07/20	0	0.00	100	31.61	32.05	-100	20,319	-0.49%
2021/07/19	9	34.63	0	0.00	33.80	9	20,362	0.04%
2021/07/16	120	36.03	20	35.73	34.80	100	20,887	0.48%	大買/
2021/07/14	0	0.00	1	32.30	32.05	-1	21,201	0.00%
2021/07/13	4	36.25	1	36.45	35.60	3	21,217	0.01%
2021/07/12	3	42.23	30	42.51	39.55	-27	21,293	-0.13%
2021/07/09	56	42.01	30	42.12	40.00	26	20,811	0.12%
2021/07/08	32	39.15	28	40.30	41.35	4	19,922	0.02%
2021/07/06	0	0.00	1	34.50	35.05	-1	19,262	-0.01%
2021/06/24	0	0.00	3	33.77	34.55	-3	19,282	-0.02%
2021/06/23	1	37.15	2	37.15	37.15	-1	19,153	-0.01%
2021/06/22	0	0.00	4	41.05	41.25	-4	19,160	-0.02%
2021/06/18	1	34.00	1	32.90	34.10	0	19,389	0.00%
2021/06/17	7	30.71	15	30.61	31.00	-8	19,871	-0.04%
2021/06/16	3	27.95	0	0.00	28.20	3	19,013	0.02%
2021/06/15	6	24.86	6	25.28	25.65	0	18,641	0.00%
2021/06/09	17.9	22.18	35	22.31	22.35	-17.1	16,546	-0.10%
2021/06/08	0	0.00	14	20.31	20.35	-14	15,158	-0.09%
2021/06/07	3	18.30	7	18.51	18.50	-4	15,091	-0.03%
2021/06/04	12	19.96	16	19.62	19.05	-4	15,005	-0.03%
2021/06/03	3	20.32	6	20.43	19.95	-3	14,947	-0.02%
2021/06/02	40	20.38	18	20.51	20.30	22	14,969	0.15%
2021/06/01	23	19.09	33	19.15	19.70	-10	14,676	-0.07%
2021/05/31	36	19.57	11	19.52	18.45	25	14,507	0.17%
2021/05/28	3	18.30	3	18.75	18.85	0	14,133	0.00%
2021/05/27	2	17.43	0	0.00	17.15	2	13,891	0.01%
2021/05/26	2	17.05	2	17.50	17.10	0	13,821	0.00%
2021/05/25	1	16.65	0	0.00	16.95	1	13,716	0.01%
2021/05/24	0	0.00	1	17.95	17.15	-1	13,648	-0.01%
2021/05/20	0	0.00	3	16.45	15.80	-3	13,378	-0.02%
2021/05/19	2	16.65	0	0.00	16.95	2	13,339	0.01%
2021/05/18	0	0.00	1	14.60	15.95	-1	13,434	-0.01%
2021/05/17	1	14.50	1	14.90	14.50	0	13,322	0.00%
2021/05/14	6	17.05	1	17.75	16.10	5	13,232	0.04%
2021/05/13	3	17.90	0	0.00	17.85	3	13,086	0.02%
2021/05/12	8	20.84	2	19.80	19.80	6	12,976	0.05%
2021/05/11	18	23.84	12	23.89	21.95	6	12,889	0.05%
2021/05/10	6	23.04	4	22.35	23.25	2	12,250	0.02%
2021/05/04	3	21.80	6	20.29	19.10	-3	11,642	-0.03%
2021/05/03	4	21.49	26	21.69	21.20	-22	11,680	-0.19%
2021/04/29	7	20.79	0	0.00	20.80	7	11,594	0.06%
2021/04/28	4	20.63	4	21.33	20.10	0	11,590	0.00%
2021/04/27	15	21.71	18	21.57	21.60	-3	11,524	-0.03%
2021/04/26	13	20.90	5	22.00	22.00	8	11,446	0.07%
2021/04/23	3	20.28	1	20.00	20.00	2	11,367	0.02%
2021/04/22	14	21.54	31	22.41	21.65	-17	11,256	-0.15%
2021/04/21	32	20.69	1	20.00	20.90	31	10,628	0.29%
2021/04/20	21	18.88	50	18.55	19.00	-29	9,946	-0.29%
2021/04/19	30	16.99	1	17.30	17.30	29	9,070	0.32%
2021/04/16	10	14.75	0	0.00	15.75	10	8,838	0.11%
2021/04/14	4	14.96	13	14.74	14.70	-9	8,690	-0.10%
2021/04/13	13	14.67	5	14.75	14.40	8	8,508	0.09%
2021/04/12	0	0.00	5	13.94	13.90	-5	8,109	-0.06%
2021/04/07	10	14.18	7	14.30	14.15	3	8,794	0.03%
2021/03/31	0	0.00	15	13.70	13.65	-15	9,882	-0.15%
2021/03/30	13	13.43	6	13.50	13.35	7	9,883	0.07%
2021/03/29	8	13.96	0	0.00	13.70	8	9,934	0.08%
2021/03/22	2	15.30	0	0.00	15.75	2	10,228	0.02%
2021/03/19	6	14.52	26	14.64	14.65	-20	9,699	-0.21%
2021/03/18	9	13.30	6	13.18	13.50	3	9,048	0.03%
2021/03/17	5	12.85	0	0.00	12.70	5	8,743	0.06%
2021/03/15	0	0.00	3	12.38	12.75	-3	8,641	-0.03%
2021/03/10	0	0.00	20	11.55	11.70	-20	8,482	-0.24%
2021/03/08	1	12.00	0	0.00	11.60	1	8,463	0.01%
2021/03/05	10	11.90	10	11.50	11.60	0	8,269	0.00%
2021/03/03	4	11.13	0	0.00	11.25	4	8,278	0.05%
2021/02/24	0	0.00	3	11.85	11.65	-3	8,230	-0.04%
2021/02/22	3	11.75	0	0.00	11.65	3	8,071	0.04%
2021/02/19	4	11.39	0	0.00	11.45	4	7,984	0.05%
2021/02/18	6	11.53	13	11.75	11.90	-7	7,847	-0.09%
2021/02/03	0	0.00	5	10.40	10.30	-5	7,537	-0.07%
2021/01/25	2	10.85	0	0.00	10.80	2	7,463	0.03%
2021/01/18	0	0.00	2	10.45	10.80	-2	7,347	-0.03%
2021/01/15	0	0.00	2	11.00	10.95	-2	7,293	-0.03%
2021/01/14	5	11.55	0	0.00	11.90	5	7,184	0.07%
2021/01/11	6	12.13	4	12.29	12.15	2	6,897	0.03%
2021/01/08	3	11.72	5	11.90	11.75	-2	6,696	-0.03%
2021/01/07	2	11.48	7	11.59	11.55	-5	6,585	-0.08%
2021/01/06	4	12.16	2	12.60	12.10	2	6,394	0.03%
2021/01/05	2	12.80	8	12.80	12.75	-6	6,268	-0.10%
2021/01/04	9	13.54	9	13.57	13.35	0	6,143	0.00%
2020/12/31	5	13.19	0	0.00	13.00	5	5,767	0.09%
2020/12/30	1	13.10	0	0.00	12.85	1	5,449	0.02%
2020/12/29	20	13.17	62	13.13	13.30	-42	5,219	-0.80%
2020/12/28	11	12.03	0	0.00	12.30	11	4,386	0.25%
2020/12/25	71	10.79	2	10.75	11.20	69	4,162	1.66%
2020/12/24	2	10.30	0	0.00	10.20	2	3,836	0.05%
2020/12/23	1	10.00	0	0.00	10.00	1	3,806	0.03%
2020/12/22	0	0.00	30	9.80	9.90	-30	3,715	-0.81%
2020/12/21	0	0.00	2	9.85	10.55	-2	3,294	-0.06%
2020/12/18	50	9.57	21	9.62	9.61	29	2,919	0.99%
2020/12/15	2	9.17	2	8.94	8.91	0	2,547	0.00%
2020/12/11	0	0.00	6	8.63	8.65	-6	2,402	-0.25%
2020/12/09	0	0.00	21	9.22	9.22	-21	2,294	-0.92%
2020/12/08	66	8.70	42	8.80	8.81	24	2,102	1.14%
2020/11/26	80	8.41	85	8.43	8.45	-5	2,110	-0.24%
2020/11/25	0	0.00	4	8.17	8.16	-4	2,164	-0.18%
2020/11/17	0	0.00	10	7.93	7.94	-10	2,573	-0.39%
2020/11/16	10	7.93	0	0.00	7.92	10	2,588	0.39%
2020/11/10	0	0.00	3	8.19	8.08	-3	2,825	-0.11%
2020/11/09	5	8.16	7	8.17	8.07	-2	2,804	-0.07%
2020/11/04	10	8.16	5	8.33	8.10	5	2,823	0.18%
2020/11/03	6	8.15	11	8.17	8.19	-5	2,788	-0.18%
2020/11/02	5	8.11	0	0.00	7.95	5	2,710	0.18%
2020/10/30	0	0.00	7	8.07	7.91	-7	2,695	-0.26%
2020/10/29	10	8.02	0	0.00	8.04	10	2,677	0.37%
2020/10/28	0	0.00	3	8.11	8.04	-3	2,659	-0.11%
2020/10/27	3	8.11	3	8.16	8.02	0	2,602	0.00%
2020/10/26	143	8.13	145	8.20	8.14	-2	2,550	-0.08%	大買/大賣/
2020/10/22	1	7.69	0	0.00	7.72	1	2,400	0.04%
2020/10/19	0	0.00	11	7.80	7.71	-11	2,401	-0.46%
2020/10/16	10	7.68	0	0.00	7.73	10	2,394	0.42%
2020/10/14	2	7.74	0	0.00	7.79	2	2,366	0.08%
2020/10/12	1	7.77	20	7.87	7.80	-19	2,349	-0.81%
2020/10/08	22	7.96	0	0.00	7.95	22	2,332	0.94%
2020/09/30	0	0.00	10	7.84	7.81	-10	2,250	-0.44%
2020/09/28	0	0.00	2	8.05	7.89	-2	2,235	-0.09%
2020/09/25	0	0.00	20	7.55	7.66	-20	2,173	-0.92%
2020/09/23	26	7.72	0	0.00	7.63	26	2,133	1.22%
2020/09/22	6	7.80	0	0.00	7.80	6	2,116	0.28%
2020/09/21	0	0.00	10	7.95	7.94	-10	2,109	-0.47%
2020/09/17	5	7.95	40	7.91	7.91	-35	2,134	-1.64%
2020/09/14	1	8.07	0	0.00	8.07	1	2,161	0.05%
2020/09/10	5	8.40	0	0.00	8.15	5	2,104	0.24%
2020/09/09	2	8.44	10	8.50	8.43	-8	2,059	-0.39%
2020/09/08	5	8.36	0	0.00	8.37	5	2,006	0.25%
2020/09/07	5	8.38	27	8.48	8.55	-22	1,935	-1.14%
2020/09/03	15	8.09	0	0.00	8.20	15	1,714	0.87%
2020/09/02	6	8.01	0	0.00	8.12	6	1,684	0.36%
2020/09/01	5	8.27	1	8.32	8.18	4	1,653	0.24%
2020/08/31	50	8.53	15	8.43	8.40	35	1,582	2.21%
2020/08/27	0	0.00	21	7.69	7.75	-21	1,289	-1.63%
2020/08/26	20	7.58	0	0.00	8.06	20	1,234	1.62%
2020/08/19	0	0.00	3	7.48	7.54	-3	904	-0.33%
2020/08/17	15	7.79	0	0.00	7.82	15	806	1.86%
2020/03/26	3	5.05	0	0.00	5.05	3	295	1.02%
2020/03/16	0	0.00	3	5.77	5.74	-3	234	-1.28%
2020/01/31	3	6.35	0	0.00	6.41	3	169	1.78%
2019/11/05	3	7.27	0	0.00	7.27	3	217	1.38%
2019/10/02	1	7.59	0.8	7.51	7.60	0.2	650	0.03%
2019/07/22	0	0.00	2	8.27	8.45	-2	813	-0.25%
2019/07/19	2	8.20	0	0.00	8.07	2	752	0.27%
2019/07/18	44	8.32	44	8.28	8.24	0	717	0.00%
2019/07/09	56	8.08	56	8.03	7.91	0	581	0.00%
2019/06/28	0	0.00	0.8	7.47	7.52	-0.8	525	-0.15%
2019/05/03	50	8.51	50	8.59	8.50	0	673	0.00%
2019/04/16	0	0.00	2	8.12	8.08	-2	546	-0.37%
2019/03/05	0	0.00	1	8.22	8.20	-1	1,800	-0.06%
2019/02/26	0	0.00	4	7.83	7.92	-4	1,771	-0.23%
2019/02/22	4	7.79	0	0.00	7.75	4	1,895	0.21%
2019/02/18	0	0.00	3	7.72	7.70	-3	1,909	-0.16%
2018/12/17	5	9.70	5	9.70	9.23	0	1,828	0.00%
2018/12/13	36	9.39	30	9.56	9.35	6	1,640	0.37%
2018/12/12	74	9.23	74	9.28	9.20	0	1,445	0.00%
2018/12/11	34	9.12	74	9.29	9.13	-40	1,367	-2.92%
2018/12/10	46	9.17	35	9.20	9.12	11	1,272	0.86%
2018/12/07	21	9.05	71	9.14	9.40	-50	1,201	-4.16%
2018/12/06	60	8.73	10	8.66	8.55	50	1,071	4.67%
2018/12/05	40	8.51	40	8.81	8.72	0	1,032	0.00%
2018/12/04	95	8.62	105	8.66	8.70	-10	930	-1.07%	大賣/
2018/12/03	10	8.00	0	0.00	8.14	10	813	1.23%
2018/11/22	0	0.00	3	7.75	7.61	-3	717	-0.42%
2018/11/21	18	7.57	15	7.60	8.00	3	680	0.44%
2018/10/15	0	0.00	3	7.62	7.72	-3	1,164	-0.26%
2018/10/05	3	7.18	0	0.00	7.12	3	1,125	0.27%
2018/09/11	0	0.00	0.8	7.45	7.45	-0.8	1,594	-0.05%
2018/08/22	0	0.00	43.6	9.06	8.99	-43.6	2,514	-1.74%
2018/08/10	1	7.70	0	0.00	7.58	1	2,628	0.04%
2018/08/08	0	0.00	1	7.99	7.89	-1	2,613	-0.04%
2018/08/07	0	0.00	40	8.24	8.14	-40	2,597	-1.54%
2018/08/06	41	8.08	0	0.00	8.25	41	2,547	1.61%
2018/08/03	0	0.00	5	7.80	7.83	-5	2,503	-0.20%
2018/08/02	5	7.68	0	0.00	7.83	5	2,517	0.20%
2018/08/01	0	0.00	3	7.58	7.57	-3	2,600	-0.12%
2018/07/30	3	7.72	0	0.00	7.70	3	2,719	0.11%
2018/07/26	1	7.80	0	0.00	7.71	1	2,976	0.03%
2018/07/17	1	7.57	1	7.65	7.76	0	3,073	0.00%
2018/06/25	0	0.00	1	7.36	7.35	-1	2,908	-0.03%
2018/06/11	50	8.58	63	8.80	9.03	-13	2,546	-0.51%
2018/06/06	59	7.97	0	0.00	8.00	59	1,871	3.15%
2018/06/05	11	7.73	0	0.00	7.44	11	1,700	0.65%
2018/05/28	0	0.00	4	7.16	7.11	-4	1,564	-0.26%
2018/05/25	0	0.00	1	7.30	7.30	-1	1,559	-0.06%
2018/05/21	4	7.87	0	0.00	7.70	4	1,519	0.26%
2018/05/09	1	7.92	0	0.00	7.70	1	1,343	0.07%
2018/05/07	0	0.00	2	7.72	7.70	-2	1,183	-0.17%
2018/04/27	0	0.00	6	6.94	6.94	-6	551	-1.09%
2018/01/10	2	7.19	0	0.00	7.19	2	301	0.66%