正德 (2641)-玉山-台中券商分點個股進出

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
22.30
漲跌
▲0.40
漲幅
+1.83%
成交量
4,604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

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－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/06/14	7	22.11	3	22.05	22.30	4	9,521	0.04%
2024/06/13	10	21.95	2	21.90	21.90	8	9,472	0.08%
2024/06/12	6	21.80	65	21.65	21.75	-59	9,454	-0.62%
2024/06/11	7	23.69	2	22.80	22.80	5	9,270	0.05%
2024/06/07	5	23.98	6	24.16	23.95	-1	8,931	-0.01%
2024/06/06	5	24.04	7.2	23.76	23.80	-2.2	8,787	-0.03%
2024/06/05	73	23.90	72	23.65	23.60	1	8,628	0.01%
2024/06/04	9	23.12	18	23.00	22.80	-9	8,379	-0.11%
2024/06/03	11	23.49	24	23.71	23.60	-13	8,250	-0.16%
2024/05/31	155	24.62	108	24.29	23.55	47	8,019	0.59%	大買/大賣/
2024/05/30	10	23.57	44	23.50	23.40	-34	7,437	-0.46%
2024/05/29	89	23.93	171	23.51	23.25	-82	7,153	-1.15%	大賣/
2024/05/28	151	23.46	76.5	23.45	23.40	74.5	6,660	1.12%	大買/
2024/05/27	7	21.93	2	21.90	22.10	5	5,913	0.08%
2024/05/24	10	20.91	1.2	20.83	20.85	8.8	5,715	0.15%
2024/05/23	1	20.70	0	0.00	20.55	1	5,732	0.02%
2024/05/22	2	21.03	2	20.98	20.95	0	5,743	0.00%
2024/05/21	1	20.80	4	20.96	20.70	-3	5,776	-0.05%
2024/05/20	3	21.17	6.2	21.30	21.10	-3.2	5,843	-0.05%
2024/05/17	3	21.50	3.1	21.56	21.45	-0.1	5,872	0.00%
2024/05/16	6	21.61	3	21.77	21.90	3	5,806	0.05%
2024/05/15	62	21.62	4.2	21.43	21.40	57.8	5,701	1.01%
2024/05/14	18	22.11	17	21.99	21.85	1	5,556	0.02%
2024/05/13	165	22.52	185	22.24	22.05	-20	5,297	-0.38%	大買/大賣/
2024/05/10	13.5	22.04	107	21.82	22.05	-93.5	4,686	-2.00%	大賣/
2024/05/09	5	21.09	21	21.21	21.10	-16	4,273	-0.37%
2024/05/08	134	21.46	72	21.57	20.65	62	4,112	1.51%	大買/
2024/05/07	0	0.00	6	20.57	20.75	-6	3,578	-0.17%
2024/05/03	1	20.45	4	20.45	20.45	-3	3,476	-0.09%
2024/05/02	15	20.45	12	20.54	20.45	3	3,462	0.09%
2024/04/30	1	20.00	3	20.00	19.95	-2	3,371	-0.06%
2024/04/29	1	20.30	1	20.75	20.25	0	3,376	0.00%
2024/04/26	7	20.16	18	20.08	20.15	-11	3,322	-0.33%
2024/04/24	0	0.00	5	19.78	19.90	-5	3,306	-0.15%
2024/04/23	0	0.00	1	19.85	19.85	-1	3,329	-0.03%
2024/04/22	2.1	19.80	5	19.90	19.75	-3	3,347	-0.09%
2024/04/19	3.2	19.94	11	19.95	19.90	-7.8	3,289	-0.24%
2024/04/16	15	19.78	13	19.57	19.45	2	3,365	0.06%
2024/04/15	7	20.20	7	20.14	20.15	0	3,481	0.00%
2024/04/12	16	19.95	2.2	19.90	20.10	13.8	3,549	0.39%
2024/04/09	0	0.00	1	19.50	19.50	-1	4,584	-0.02%
2024/04/08	0	0.00	1	19.20	19.20	-1	4,740	-0.02%
2024/04/03	1	19.00	0	0.00	19.00	1	4,768	0.02%
2024/04/02	2	19.35	10	19.35	19.20	-8	4,798	-0.17%
2024/04/01	0	0.00	6	19.60	19.60	-6	4,863	-0.12%
2024/03/28	2	19.95	0	0.00	19.80	2	5,149	0.04%
2024/03/27	11	19.90	0	0.00	20.10	11	5,338	0.21%
2024/03/26	0	0.00	3	20.03	19.85	-3	5,781	-0.05%
2024/03/25	5	20.60	0	0.00	20.45	5	5,801	0.09%
2024/03/22	0	0.00	3	20.65	20.65	-3	5,877	-0.05%
2024/03/20	43	20.83	5	20.80	20.75	38	6,123	0.62%
2024/03/19	2	20.80	5	21.06	21.05	-3	6,302	-0.05%
2024/03/18	0	19.75	2	19.60	20.15	-2	6,298	-0.03%
2024/03/15	1	19.80	0	0.00	19.70	1	6,486	0.02%
2024/03/13	4	20.43	0	0.00	20.30	4	6,903	0.06%
2024/03/12	3	20.62	0	0.00	20.80	3	7,241	0.04%
2024/03/11	5	20.55	2	20.55	20.75	3	7,763	0.04%
2024/03/08	13	20.36	1	20.45	20.10	12	9,505	0.13%
2024/03/07	3	20.45	1	20.70	20.35	2	9,975	0.02%
2024/03/06	1	21.05	0	0.00	20.90	1	10,502	0.01%
2024/03/05	0	0.00	1	21.25	21.20	-1	10,546	-0.01%
2024/03/04	0	0.00	30	20.90	21.15	-30	10,542	-0.28%
2024/03/01	2	20.80	4	20.73	20.80	-2	10,817	-0.02%
2024/02/29	14	20.89	2	20.93	20.85	12	10,876	0.11%
2024/02/27	0	0.00	5	20.53	20.30	-5	10,804	-0.05%
2024/02/26	0.2	20.70	0	0.00	20.70	0.2	10,769	0.00%
2024/02/22	7	20.58	7	20.77	20.60	0	10,716	0.00%
2024/02/21	4	20.70	3	20.67	20.65	1	10,666	0.01%
2024/02/20	0	0.00	1	20.25	20.20	-1	10,585	-0.01%
2024/02/15	2	19.10	2	19.20	19.30	0	10,507	0.00%
2024/02/01	0	0.00	1	19.55	19.55	-1	10,470	-0.01%
2024/01/31	0	0.00	10	19.25	19.25	-10	10,442	-0.10%
2024/01/29	0	0.00	20	20.00	20.05	-20	10,376	-0.19%
2024/01/26	5	20.00	0	0.00	19.90	5	10,367	0.05%
2024/01/25	1	20.15	0	0.00	20.05	1	10,347	0.01%
2024/01/24	0.7	20.40	0	0.00	20.35	0.7	10,324	0.01%
2024/01/19	2	20.55	7	20.40	20.55	-5	10,243	-0.05%
2024/01/18	1	20.30	7	20.30	20.30	-6	10,210	-0.06%
2024/01/17	0	0.00	1	20.05	20.05	-1	10,185	-0.01%
2024/01/16	11	20.52	0	0.00	20.30	11	10,140	0.11%
2024/01/15	7	20.67	2	20.75	20.70	5	10,114	0.05%
2024/01/12	1	20.65	2	20.68	20.50	-1	10,090	-0.01%
2024/01/11	2	20.25	0	0.00	20.35	2	10,132	0.02%
2024/01/10	0	20.75	2	20.35	20.20	-2	10,106	-0.02%
2024/01/09	2	20.80	0.1	20.90	20.90	1.9	9,992	0.02%
2024/01/08	0	21.75	0.4	22.01	21.90	-0.4	9,864	0.00%
2024/01/05	11	22.01	16	21.92	22.35	-5	9,784	-0.05%
2024/01/04	31.1	22.43	58	22.44	22.10	-26.9	9,533	-0.28%
2024/01/03	17	21.81	13	21.85	21.85	4	8,980	0.04%
2024/01/02	9	21.93	11	21.63	21.35	-2	8,884	-0.02%
2023/12/29	2	21.13	1	21.10	21.10	1	8,712	0.01%
2023/12/28	0	0.00	10	21.10	20.90	-10	8,674	-0.12%
2023/12/27	5	21.51	4	21.35	21.35	1	8,633	0.01%
2023/12/26	21	21.26	5	21.11	21.40	16	8,569	0.19%
2023/12/25	21	21.30	20	21.20	20.75	1	8,512	0.01%
2023/12/22	21.1	21.75	1	21.60	21.70	20.1	8,419	0.24%
2023/12/21	18.1	22.05	12	21.83	22.05	6.1	8,244	0.07%
2023/12/20	2	20.80	3	21.10	21.10	-1	7,851	-0.01%
2023/12/19	0	0.00	1	21.00	20.90	-1	7,959	-0.01%
2023/12/18	29	21.07	14	21.11	21.15	15	8,042	0.19%
2023/12/15	1	20.80	16	20.90	20.70	-15	8,243	-0.18%
2023/12/14	8	21.04	11	21.28	20.75	-3	8,290	-0.04%
2023/12/13	5	21.80	3	21.93	21.60	2	8,142	0.02%
2023/12/12	4	21.61	1	21.75	21.50	3	8,381	0.04%
2023/12/11	34	21.86	6	21.87	21.90	28	8,306	0.34%
2023/12/08	13	21.92	6	21.94	21.75	7	8,115	0.09%
2023/12/07	12	22.19	22	22.18	22.15	-10	7,802	-0.13%
2023/12/06	26	22.78	31.7	22.95	22.90	-5.7	7,432	-0.08%
2023/12/05	89.7	23.77	97	23.90	23.00	-7.3	6,875	-0.11%
2023/12/04	21	21.67	4.2	22.10	22.10	16.8	5,151	0.33%
2023/12/01	11	19.44	27.5	19.46	20.10	-16.5	4,608	-0.36%
2023/11/30	2	18.65	3	18.40	18.30	-1	4,029	-0.02%
2023/11/29	3	18.58	10.3	18.22	18.15	-7.3	3,949	-0.18%
2023/11/28	8.8	18.67	7.2	18.69	18.45	1.6	3,888	0.04%
2023/11/27	4	18.13	4	17.83	17.75	0	3,564	0.00%
2023/11/24	0	17.55	2	17.45	17.40	-2	3,480	-0.06%
2023/11/23	0	0.00	20	17.43	17.30	-20	3,459	-0.58%
2023/11/22	0	0.00	1	17.45	17.45	-1	3,462	-0.03%
2023/11/21	2	17.40	2	17.35	17.30	0	3,459	0.00%
2023/11/17	20	17.55	0	0.00	17.55	20	3,483	0.57%
2023/11/16	0	0.00	5	17.00	17.30	-5	3,469	-0.14%
2023/11/09	0	0.00	3	16.52	16.45	-3	3,573	-0.08%
2023/11/08	2	16.05	0	0.00	16.05	2	3,552	0.06%
2023/11/07	1	16.05	0	0.00	16.05	1	3,554	0.03%
2023/11/06	5	16.15	0	0.00	16.25	5	3,561	0.14%
2023/11/03	0	0.00	1	16.30	16.30	-1	3,552	-0.03%
2023/10/31	5	15.97	0	0.00	15.90	5	3,523	0.14%
2023/10/30	1	16.05	1	16.25	16.20	0	3,516	0.00%
2023/10/26	1	16.30	1	16.55	16.35	0	3,502	0.00%
2023/10/25	0	0.00	1.1	16.78	16.65	-1.1	3,518	-0.03%
2023/10/23	1	16.40	3.3	16.36	16.30	-2.3	3,507	-0.07%
2023/10/20	1	16.75	0	0.00	16.70	1	3,500	0.03%
2023/10/19	2	16.80	4	17.03	17.15	-2	3,475	-0.06%
2023/10/18	1	16.40	1	16.75	16.45	0	3,383	0.00%
2023/10/17	1	16.40	0	0.00	16.30	1	3,358	0.03%
2023/10/16	0	0.00	1	16.70	16.70	-1	3,337	-0.03%
2023/10/13	1	17.55	1	17.35	17.10	0	3,311	0.00%
2023/10/12	2	17.35	5.8	17.41	17.45	-3.8	3,289	-0.12%
2023/10/11	1	17.30	3	17.35	17.35	-2	3,285	-0.06%
2023/10/06	5	17.79	14.6	17.83	17.75	-9.6	3,249	-0.30%
2023/10/05	2	17.08	0	0.00	17.05	2	3,127	0.06%
2023/10/03	1	17.40	2	17.08	17.05	-1	3,113	-0.03%
2023/10/02	3	17.20	2	17.10	17.20	1	3,099	0.03%
2023/09/28	2	17.95	1	17.60	17.60	1	3,061	0.03%
2023/09/27	6	17.74	7	17.78	17.70	-1	3,021	-0.03%
2023/09/26	3	17.38	2	17.35	17.25	1	2,978	0.03%
2023/09/25	11	17.69	12	17.57	17.50	-1	2,995	-0.03%
2023/09/22	5	17.74	3	17.70	17.80	2	2,953	0.07%
2023/09/21	21	18.35	21	18.17	18.20	0	2,788	0.00%
2023/09/20	10	18.33	10.2	18.38	18.25	-0.2	2,606	-0.01%
2023/09/19	3	17.48	3	17.62	17.40	0	2,207	0.00%
2023/09/18	5	17.12	0	0.00	17.15	5	2,067	0.24%
2023/09/15	19.3	17.13	10	17.08	17.25	9.3	1,984	0.47%
2023/09/14	3	16.45	1	16.45	16.25	2	1,588	0.13%
2023/09/13	2	15.25	0	0.00	15.45	2	1,465	0.14%
2023/09/08	1	15.45	1	15.55	15.40	0	1,492	0.00%
2023/09/07	5	15.40	4	15.51	15.35	1	1,479	0.07%
2023/08/30	0	0.00	0.1	15.45	15.40	-0.1	1,423	0.00%
2023/08/22	0	0.00	0.2	16.10	15.90	-0.2	1,351	-0.01%
2023/08/21	1	16.30	1	16.35	16.30	0	1,332	0.00%
2023/08/18	4	16.91	18	16.68	16.85	-14	1,276	-1.10%
2023/08/16	0	0.00	0.6	15.20	15.35	-0.6	1,128	-0.05%
2023/08/15	0	0.00	0.2	15.30	15.40	-0.2	1,132	-0.02%
2023/08/14	2	15.50	3	15.45	15.25	-1	1,137	-0.09%
2023/08/11	5	15.87	1	15.80	15.80	4	1,138	0.35%
2023/08/10	2	16.00	0	0.00	16.00	2	1,133	0.18%
2023/07/28	2	17.03	1	17.10	16.75	1	1,160	0.09%
2023/07/27	1	16.60	0	0.00	16.60	1	1,138	0.09%
2023/07/20	2	16.40	3	16.47	16.45	-1	1,178	-0.08%
2023/07/13	3	16.35	0	0.00	16.20	3	1,259	0.24%
2023/07/12	0	0.00	10	16.75	16.80	-10	1,253	-0.80%
2023/07/07	0	0.00	1	17.65	17.65	-1	1,272	-0.08%
2023/07/04	2	18.25	0	0.00	18.20	2	1,366	0.15%
2023/07/03	0	0.00	10	18.25	18.10	-10	1,364	-0.73%
2023/06/29	1	17.40	0	0.00	17.40	1	1,328	0.08%
2023/06/28	2	17.50	0	17.70	17.55	2	1,356	0.15%
2023/06/27	1	17.80	1	17.60	17.60	0	1,382	0.00%
2023/06/26	1	17.85	1	17.70	17.70	0	1,416	0.00%
2023/06/21	12	17.65	11	17.65	17.65	1	1,444	0.07%
2023/06/20	1	17.70	0	0.00	17.70	1	1,535	0.07%
2023/06/19	5	17.92	10	17.75	17.80	-5	1,564	-0.32%
2023/06/16	5	18.00	0.2	18.05	18.00	4.8	1,602	0.30%
2023/06/14	1	17.95	0	0.00	17.95	1	1,693	0.06%
2023/06/12	0	18.05	0	0.00	17.80	0	1,911	0.00%
2023/06/09	1	18.10	0	0.00	18.10	1	2,007	0.05%
2023/06/07	1	17.95	1	17.85	17.85	0	2,490	0.00%
2023/06/06	1	17.80	0	0.00	17.80	1	2,729	0.04%
2023/06/05	1	17.70	1	17.85	17.80	0	2,829	0.00%
2023/05/29	1	17.85	2	17.80	17.80	-1	4,304	-0.02%
2023/05/26	5	17.80	0	0.00	17.75	5	4,777	0.10%
2023/05/25	6	18.00	2	18.00	17.95	4	4,944	0.08%
2023/05/24	1	18.40	0	0.00	18.30	1	4,978	0.02%
2023/05/23	10	18.40	0	0.00	18.40	10	5,015	0.20%
2023/05/17	41	18.25	0	0.00	18.10	41	5,010	0.82%
2023/05/11	2	18.75	2	18.20	18.20	0	5,064	0.00%
2023/05/10	2	18.50	2	18.65	18.70	0	5,063	0.00%
2023/05/09	1	18.60	2	18.28	18.20	-1	5,053	-0.02%
2023/05/08	2	18.73	2	18.55	18.55	0	5,055	0.00%
2023/05/05	0	0.00	2	18.83	18.85	-2	5,083	-0.04%
2023/05/04	2	18.70	2	18.70	18.70	0	5,101	0.00%
2023/05/02	4	18.69	12.1	18.71	18.95	-8.1	5,119	-0.16%
2023/04/28	1	18.65	3	18.87	18.90	-2	5,114	-0.04%
2023/04/27	2	18.23	2	18.23	18.25	0	5,098	0.00%
2023/04/24	2	18.85	2	18.75	18.75	0	5,089	0.00%
2023/04/21	3	19.50	3	18.88	18.85	0	5,099	0.00%
2023/04/20	1	19.40	0	0.00	19.40	1	5,081	0.02%
2023/04/19	6	19.61	0	0.00	19.50	6	5,073	0.12%
2023/04/18	15	19.85	0	0.00	19.80	15	5,073	0.30%
2023/04/17	1	20.15	0	0.00	20.15	1	5,062	0.02%
2023/04/13	9	19.98	5	19.83	19.85	4	5,060	0.08%
2023/04/10	2	20.35	0	0.00	20.15	2	5,098	0.04%
2023/04/07	2	20.25	1	20.35	20.40	1	5,159	0.02%
2023/04/06	2	19.78	2	20.05	20.10	0	5,278	0.00%
2023/03/31	0	0.00	20	19.53	19.50	-20	5,464	-0.37%
2023/03/29	1	21.05	0	0.00	20.80	1	6,237	0.02%
2023/03/28	0	0.00	10	21.00	20.90	-10	6,335	-0.16%
2023/03/27	3	20.92	4.1	21.08	21.15	-1.1	6,375	-0.02%
2023/03/24	1	20.95	1	20.95	20.95	0	6,459	0.00%
2023/03/23	3	20.85	2	21.05	20.90	1	6,468	0.02%
2023/03/22	13	21.80	38	21.61	21.55	-25	6,403	-0.39%
2023/03/21	1	21.50	10	21.55	21.55	-9	6,383	-0.14%
2023/03/20	13	21.85	14	21.65	21.55	-1	6,354	-0.02%
2023/03/17	0	21.70	16	21.66	21.60	-16	6,332	-0.25%
2023/03/16	34	21.48	16	21.36	21.35	18	6,262	0.29%
2023/03/15	14	22.25	13.4	21.80	21.50	0.6	6,172	0.01%
2023/03/14	14	21.49	19	21.63	21.75	-5	6,067	-0.08%
2023/03/13	18	21.59	29	21.57	21.70	-11	5,981	-0.18%
2023/03/10	34	22.22	36	22.24	22.10	-2	5,862	-0.03%
2023/03/09	23.4	21.93	24	22.10	22.05	-0.6	5,560	-0.01%
2023/03/08	26	21.62	22	21.62	21.70	4	5,363	0.07%
2023/03/07	9	21.46	13	21.65	21.75	-4	5,284	-0.08%
2023/03/06	17	21.70	11	21.64	21.65	6	5,180	0.12%
2023/03/03	27	20.92	25	20.96	21.05	2	4,936	0.04%
2023/03/02	36.1	20.73	17.3	20.64	20.80	18.8	4,655	0.40%
2023/03/01	11	19.71	8	19.92	20.20	3	4,290	0.07%
2023/02/24	22.3	19.84	22.2	19.91	19.75	0.1	3,972	0.00%
2023/02/23	16	18.89	20	18.85	18.80	-4	3,507	-0.11%
2023/02/20	1	17.60	0	0.00	17.60	1	3,376	0.03%
2023/02/17	5	17.50	0	0.00	17.50	5	3,416	0.15%
2023/02/15	0	0.00	2	17.50	17.40	-2	3,531	-0.06%
2023/02/14	0	0.00	1	17.40	17.45	-1	3,580	-0.03%
2023/02/13	1	17.30	1	17.50	17.30	0	3,627	0.00%
2023/02/10	0	0.00	1	17.85	17.85	-1	3,797	-0.03%
2023/02/08	1	18.15	0	0.00	18.15	1	3,888	0.03%
2023/02/06	2	18.10	1	18.10	18.10	1	3,914	0.03%
2023/02/03	7	18.51	0	0.00	18.30	7	3,914	0.18%
2023/02/02	0	0.00	2	18.20	18.40	-2	3,892	-0.05%
2023/02/01	0	0.00	4	18.20	18.20	-4	3,878	-0.10%
2023/01/17	11	17.92	0	0.00	17.90	11	3,880	0.28%
2023/01/16	0	0.00	2	17.70	17.60	-2	3,896	-0.05%
2023/01/13	0	0.00	1	17.75	17.75	-1	3,905	-0.03%
2023/01/11	0	0.00	3	18.05	18.05	-3	3,913	-0.08%
2023/01/10	7	18.17	6	18.08	18.00	1	3,909	0.03%
2023/01/09	0	0.00	5	17.90	18.00	-5	3,932	-0.13%
2023/01/05	1	18.25	1	18.20	18.10	0	3,991	0.00%
2023/01/04	5	18.30	5	18.12	18.10	0	3,991	0.00%
2023/01/03	5	18.69	5	18.45	18.55	0	3,981	0.00%
2022/12/29	1	18.70	1	18.60	18.55	0	4,018	0.00%
2022/12/28	2	18.95	4	18.65	18.60	-2	4,040	-0.05%
2022/12/27	7	19.37	5	19.08	19.00	2	4,072	0.05%
2022/12/26	4	19.46	1	19.35	19.25	3	4,017	0.07%
2022/12/23	18	19.79	12	20.18	20.10	6	3,879	0.15%
2022/12/22	29	19.96	10.3	20.06	20.00	18.7	3,675	0.51%
2022/12/21	1.3	18.50	1	18.55	18.85	0.3	3,074	0.01%
2022/12/20	1	18.30	1	18.40	18.05	0	2,964	0.00%
2022/12/19	2	18.18	2	17.80	17.95	0	2,892	0.00%
2022/12/16	5	18.20	54	18.21	18.20	-49	2,863	-1.71%
2022/12/15	0	0.00	3	18.10	17.95	-3	2,802	-0.11%
2022/12/14	0	0.00	3	17.58	17.50	-3	2,853	-0.11%
2022/12/06	0	0.00	39	18.05	17.85	-39	3,034	-1.29%
2022/12/05	1	18.35	2	18.38	18.35	-1	3,060	-0.03%
2022/12/02	1	18.30	25	18.36	18.30	-24	3,059	-0.78%
2022/12/01	2	18.65	2	18.50	18.45	0	3,063	0.00%
2022/11/30	57	18.36	11	18.40	18.25	46	3,197	1.44%
2022/11/29	0	0.00	1	18.15	18.30	-1	3,174	-0.03%
2022/11/28	1	18.00	0	0.00	18.10	1	3,176	0.03%
2022/11/25	4	18.31	3	18.10	18.10	1	3,175	0.03%
2022/11/24	3	18.12	2	18.05	18.05	1	3,130	0.03%
2022/11/23	2	17.97	4	18.04	18.10	-2	3,101	-0.06%
2022/11/17	0.2	18.10	0	0.00	17.95	0.2	3,078	0.01%
2022/11/16	12	18.22	8	18.09	17.90	4	3,076	0.13%
2022/11/15	1	17.85	2	17.90	17.85	-1	3,021	-0.03%
2022/11/14	1	17.80	1	17.80	17.80	0	3,031	0.00%
2022/11/11	1	17.55	5	17.53	17.35	-4	3,064	-0.13%
2022/11/10	1	17.60	2	17.48	17.40	-1	3,050	-0.03%
2022/11/09	0	0.00	16	17.54	17.60	-16	3,042	-0.53%
2022/11/08	6	17.25	5	17.45	17.50	1	3,046	0.03%
2022/11/07	0	0.00	2	16.38	16.50	-2	2,935	-0.07%
2022/11/04	1	14.60	1	15.00	15.00	0	2,991	0.00%
2022/11/03	3	14.60	0	0.00	14.60	3	3,023	0.10%
2022/11/02	1	14.65	21	14.95	14.80	-20	3,047	-0.66%
2022/11/01	1	14.45	0	0.00	14.50	1	3,050	0.03%
2022/10/31	15	14.65	15	14.50	14.45	0	3,061	0.00%
2022/10/28	0	0.00	2	14.63	14.55	-2	3,067	-0.07%
2022/10/27	2	14.73	1	14.90	14.95	1	3,075	0.03%
2022/10/26	1	14.75	0	0.00	14.75	1	3,088	0.03%
2022/10/20	0	0.00	2	14.88	15.00	-2	3,141	-0.06%
2022/10/19	1	15.70	1	15.55	15.50	0	3,139	0.00%
2022/10/18	1	15.35	2	15.45	15.45	-1	3,149	-0.03%
2022/10/17	4	14.68	2	14.45	15.15	2	3,188	0.06%
2022/10/13	5.4	14.78	0	0.00	14.55	5.4	3,363	0.16%
2022/10/11	7	16.76	17	16.61	16.50	-10	3,391	-0.29%
2022/10/04	0	0.00	2	16.45	17.05	-2	3,341	-0.06%
2022/10/03	0	0.00	1	16.10	16.05	-1	3,326	-0.03%
2022/09/30	0.5	15.70	0	0.00	15.65	0.5	3,322	0.02%
2022/09/29	13	15.85	0	0.00	15.60	13	3,303	0.39%
2022/09/28	11	16.37	0	0.00	15.90	11	3,291	0.33%
2022/09/26	2	17.85	2	18.10	17.55	0	3,292	0.00%
2022/09/23	5	18.40	1	18.55	18.40	4	3,303	0.12%
2022/09/22	1.5	18.57	0	0.00	18.40	1.5	3,301	0.05%
2022/09/21	6	18.54	3	18.52	18.50	3	3,271	0.09%
2022/09/20	2	18.18	0	0.00	18.05	2	3,239	0.06%
2022/09/19	0	0.00	2	18.35	18.05	-2	3,312	-0.06%
2022/09/16	2	18.70	1	18.65	18.95	1	3,334	0.03%
2022/09/15	10	18.98	5	18.84	18.65	5	3,356	0.15%
2022/09/14	1	18.25	1.2	18.24	18.35	-0.2	3,301	-0.01%
2022/09/13	0	0.00	1	18.35	18.20	-1	3,287	-0.03%
2022/09/12	0	0.00	6	18.35	18.30	-6	3,354	-0.18%
2022/09/07	4	18.05	0	0.00	18.10	4	3,390	0.12%
2022/09/06	8	18.28	6	18.41	18.25	2	3,390	0.06%
2022/09/05	1	19.00	1	18.70	18.65	0	3,227	0.00%
2022/09/02	1	18.70	0	0.00	18.80	1	3,239	0.03%
2022/09/01	17	19.37	1	19.60	19.30	16	3,260	0.49%
2022/08/31	38	19.75	0	0.00	19.80	38	3,341	1.14%
2022/08/30	5	19.75	0	0.00	19.75	5	3,418	0.15%
2022/08/26	1	20.25	0	0.00	20.45	1	3,665	0.03%
2022/08/25	1	20.20	0	0.00	20.20	1	3,735	0.03%
2022/08/23	1	20.55	1	20.35	20.40	0	3,882	0.00%
2022/08/22	0	0.00	1	20.65	20.75	-1	3,942	-0.03%
2022/08/18	2	21.68	4	21.80	21.60	-2	4,197	-0.05%
2022/08/17	1	21.25	0	0.00	21.30	1	4,486	0.02%
2022/08/16	1	21.00	0	0.00	21.00	1	5,185	0.02%
2022/08/15	4	20.95	25	20.75	21.40	-21	5,704	-0.37%
2022/08/12	2	20.68	0	0.00	21.00	2	5,737	0.03%
2022/08/11	2	22.00	3	21.28	21.10	-1	5,705	-0.02%
2022/08/10	41	22.10	39	22.29	22.25	2	5,615	0.04%
2022/08/08	20	21.45	8	21.23	21.45	12	5,819	0.21%
2022/08/05	0	0.00	6	21.06	21.15	-6	5,949	-0.10%
2022/08/03	0	0.00	1	20.75	20.70	-1	6,153	-0.02%
2022/08/02	0	0.00	15	20.85	20.95	-15	6,499	-0.23%
2022/08/01	1	21.35	0	0.00	21.45	1	6,823	0.01%
2022/07/29	1	21.35	2	21.20	21.20	-1	6,887	-0.01%
2022/07/28	1	20.80	1	20.90	21.00	0	6,925	0.00%
2022/07/27	0	0.00	2	21.00	21.00	-2	7,057	-0.03%
2022/07/26	1	20.75	2	20.75	20.55	-1	7,094	-0.01%
2022/07/25	0	0.00	1	20.95	20.85	-1	7,224	-0.01%
2022/07/22	4	21.30	0	0.00	21.30	4	7,252	0.06%
2022/07/21	50	21.81	51	21.25	21.45	-1	7,275	-0.01%
2022/07/19	19	20.82	19	20.89	20.75	0	7,213	0.00%
2022/07/18	1	20.30	2	20.28	20.30	-1	7,394	-0.01%
2022/07/15	16	20.03	1	19.90	19.85	15	7,874	0.19%
2022/07/14	0	0.00	5	20.25	20.30	-5	8,433	-0.06%
2022/07/13	4	20.00	1	20.15	19.90	3	8,516	0.04%
2022/07/11	1	20.70	3	20.68	20.75	-2	8,775	-0.02%
2022/07/08	3	20.20	2	20.25	20.25	1	8,746	0.01%
2022/07/06	1	19.50	2	19.55	19.25	-1	8,701	-0.01%
2022/07/05	3	19.40	7	19.56	19.80	-4	8,673	-0.05%
2022/07/04	2	18.93	7	18.81	18.95	-5	8,633	-0.06%
2022/07/01	6	19.00	0	0.00	18.35	6	8,597	0.07%
2022/06/29	1	21.25	0	0.00	21.15	1	8,509	0.01%
2022/06/28	7	22.11	3	21.82	22.05	4	8,488	0.05%
2022/06/27	8	22.40	7	22.35	22.65	1	8,445	0.01%
2022/06/24	0	0.00	20	21.25	21.10	-20	8,368	-0.24%
2022/06/23	0	0.00	3	20.83	20.45	-3	8,331	-0.04%
2022/06/22	4	22.06	2	21.93	21.15	2	8,286	0.02%
2022/06/21	5	22.45	0	0.00	22.60	5	8,228	0.06%
2022/06/20	10	23.10	3	22.65	21.85	7	8,209	0.09%
2022/06/17	3	24.62	13	24.46	24.50	-10	8,150	-0.12%
2022/06/16	12	24.93	0	0.00	24.70	12	8,116	0.15%
2022/06/14	0	0.00	1	25.70	26.20	-1	8,101	-0.01%
2022/06/13	2	26.35	0	0.00	26.20	2	8,125	0.02%
2022/06/10	4	26.86	0	0.00	27.10	4	8,179	0.05%
2022/06/09	9	27.37	3	27.20	27.25	6	8,272	0.07%
2022/06/08	8	28.27	1	28.40	28.20	7	8,387	0.08%
2022/06/07	0	27.80	0	0.00	27.95	0	8,951	0.00%
2022/06/06	17	28.67	65	28.66	27.85	-48	9,080	-0.53%
2022/06/02	39	28.17	43	28.07	28.10	-4	8,915	-0.04%
2022/06/01	18	27.94	48	27.99	27.80	-30	8,917	-0.34%
2022/05/31	44	27.91	36	27.85	27.60	8	8,966	0.09%
2022/05/30	42	28.01	14	27.95	27.85	28	8,944	0.31%
2022/05/27	21	27.83	24	28.04	27.95	-3	8,946	-0.03%
2022/05/26	57	27.89	29	27.92	27.55	28	8,873	0.32%
2022/05/25	51	28.70	55	28.23	28.10	-4	8,844	-0.05%
2022/05/24	141	29.28	116	29.02	27.95	25	8,682	0.29%	大買/大賣/
2022/05/23	7	27.33	23	28.21	29.20	-16	8,198	-0.20%
2022/05/20	4	26.96	2	27.58	26.55	2	7,780	0.03%
2022/05/18	4	27.41	4	27.30	27.10	0	8,610	0.00%
2022/05/17	6	27.28	2	27.55	27.00	4	8,591	0.05%
2022/05/16	18	27.20	18	27.46	27.85	0	8,537	0.00%
2022/05/13	2	27.53	16	27.38	27.90	-14	8,370	-0.17%
2022/05/12	5	26.97	1	27.95	26.40	4	8,236	0.05%
2022/05/11	3	27.30	2	27.60	27.60	1	8,146	0.01%
2022/05/10	57	28.42	66	28.32	28.30	-9	8,051	-0.11%
2022/05/09	7	27.70	21	27.82	27.50	-14	7,716	-0.18%
2022/05/06	2	27.25	3	27.12	27.25	-1	7,472	-0.01%
2022/05/05	28	26.96	30.2	26.76	26.85	-2.2	7,419	-0.03%
2022/05/04	12	26.91	9	27.11	26.65	3	7,360	0.04%
2022/05/03	8	26.33	5	26.05	26.25	3	7,223	0.04%
2022/04/29	3	26.53	19	26.80	26.60	-16	7,176	-0.22%
2022/04/28	9	25.50	1	25.75	25.40	8	7,045	0.11%
2022/04/27	3	24.70	1	25.75	25.70	2	7,001	0.03%
2022/04/26	7	25.52	0	0.00	25.25	7	6,929	0.10%
2022/04/25	12	26.34	0	0.00	26.15	12	6,858	0.17%
2022/04/22	8	27.78	14	27.69	27.90	-6	6,767	-0.09%
2022/04/21	71	27.97	55	28.27	27.50	16	6,514	0.25%
2022/04/20	19	27.19	41	27.93	27.25	-22	6,020	-0.37%
2022/04/19	2	26.73	2	26.60	26.00	0	5,455	0.00%
2022/04/18	11	26.75	0	0.00	26.00	11	5,365	0.21%
2022/04/15	9	26.26	27	26.42	26.65	-18	5,301	-0.34%
2022/04/14	1	25.50	51	25.48	25.35	-50	5,080	-0.98%
2022/04/12	10	24.55	0	0.00	24.65	10	5,074	0.20%
2022/04/11	0	25.25	0	0.00	25.00	0	5,079	0.00%
2022/04/01	15	25.33	2	25.35	25.45	13	5,125	0.25%
2022/03/30	1	25.40	1	25.30	25.30	0	5,144	0.00%
2022/03/28	5	25.40	0	0.00	25.45	5	5,186	0.10%
2022/03/24	2	25.78	4	25.70	25.60	-2	5,269	-0.04%
2022/03/21	1	26.20	1	26.00	26.00	0	5,524	0.00%
2022/03/18	5	25.70	0	0.00	25.85	5	5,585	0.09%
2022/03/17	3	26.10	5	26.09	26.25	-2	5,616	-0.04%
2022/03/16	8	26.31	11	25.96	25.75	-3	5,666	-0.05%
2022/03/15	6	26.83	4	26.53	26.40	2	5,739	0.03%
2022/03/14	4.2	28.09	1	27.40	27.40	3.2	6,009	0.05%
2022/03/11	21	27.77	11	27.65	27.75	10	6,107	0.16%
2022/03/10	46	27.76	33	28.27	27.45	13	6,342	0.20%
2022/03/09	8	26.67	89	26.64	26.85	-81	6,248	-1.30%
2022/03/08	0	0.00	1	24.50	24.45	-1	6,561	-0.02%
2022/03/07	1	26.85	3	26.77	26.15	-2	6,698	-0.03%
2022/03/04	7	27.06	5	27.13	26.80	2	6,676	0.03%
2022/03/03	2	27.10	0	0.00	26.90	2	6,587	0.03%
2022/03/02	4	26.98	4	27.15	26.65	0	6,562	0.00%
2022/03/01	2	26.88	1	26.80	26.75	1	6,521	0.02%
2022/02/25	2	26.70	105	26.90	26.45	-103	6,516	-1.58%	大賣/鉅額交易
2022/02/24	28	26.98	15	26.58	25.95	13	6,378	0.20%
2022/02/23	19	26.98	17	26.87	26.80	2	6,187	0.03%
2022/02/22	1	27.25	14.5	26.14	25.55	-13.5	5,976	-0.23%
2022/02/21	118.5	28.64	38	27.78	27.10	80.5	5,867	1.37%	大買/
2022/02/18	7	26.26	29	26.38	27.40	-22	5,266	-0.42%
2022/02/17	2	25.15	5	25.20	24.95	-3	5,037	-0.06%
2022/02/16	2	25.08	2	24.95	24.95	0	5,052	0.00%
2022/02/15	6	24.99	6	24.86	24.60	0	5,092	0.00%
2022/02/14	7	24.36	3	24.68	24.15	4	5,127	0.08%
2022/02/10	1	25.00	1	24.70	24.70	0	5,257	0.00%
2022/02/09	2	24.80	3	24.63	24.75	-1	5,303	-0.02%
2022/02/08	94	24.61	6	24.65	24.60	88	5,335	1.65%
2022/02/07	0	0.00	1	22.35	24.25	-1	5,404	-0.02%
2022/01/26	2	22.20	7	22.09	22.05	-5	5,650	-0.09%
2022/01/24	0	0.00	1	22.60	22.70	-1	5,852	-0.02%
2022/01/21	1	23.25	3	23.33	23.20	-2	5,981	-0.03%
2022/01/19	10	23.85	0	0.00	23.90	10	6,149	0.16%
2022/01/17	1	24.25	1	24.30	24.30	0	6,337	0.00%
2022/01/11	12	25.38	10	25.30	25.00	2	6,619	0.03%
2022/01/10	3	25.15	0	0.00	25.20	3	6,752	0.04%
2022/01/07	0	0.00	25	25.41	25.40	-25	6,812	-0.37%
2022/01/05	2	26.00	4	26.10	26.00	-2	6,984	-0.03%
2022/01/04	21	26.09	12	25.90	26.25	9	7,077	0.13%
2022/01/03	8	26.08	20	26.16	26.00	-12	7,288	-0.16%
2021/12/30	4	26.48	17	26.51	26.50	-13	7,486	-0.17%
2021/12/29	3.2	26.96	4	26.60	26.60	-0.8	7,571	-0.01%
2021/12/28	7	26.75	6	26.92	26.55	1	7,705	0.01%
2021/12/27	1	26.70	1	26.80	26.55	0	7,914	0.00%
2021/12/23	2	27.33	1	27.10	27.05	1	8,444	0.01%
2021/12/22	0	0.00	4	27.65	27.20	-4	8,728	-0.05%
2021/12/21	12	27.74	7	27.62	27.70	5	8,795	0.06%
2021/12/20	1	27.20	1	27.20	27.20	0	8,831	0.00%
2021/12/17	7	27.70	11.2	28.50	27.30	-4.2	9,031	-0.05%
2021/12/16	12	27.36	9	27.07	27.00	3	9,003	0.03%
2021/12/15	2	27.63	3	27.20	27.45	-1	9,032	-0.01%
2021/12/14	9	26.70	6	26.68	26.40	3	9,131	0.03%
2021/12/13	2	27.50	41	27.55	27.55	-39	9,190	-0.42%
2021/12/10	2	28.00	11	27.89	27.70	-9	9,365	-0.10%
2021/12/09	16.1	28.40	21	28.37	28.55	-4.9	9,744	-0.05%
2021/12/08	42	29.51	16.3	29.60	28.70	25.7	10,493	0.25%
2021/12/07	22.2	28.45	39	28.16	28.60	-16.8	10,467	-0.16%
2021/12/06	104.2	28.64	62.3	28.70	28.05	41.9	10,500	0.40%	大買/
2021/12/03	70.3	27.57	36	27.44	27.85	34.3	10,798	0.32%
2021/12/02	8	26.19	37	26.44	27.70	-29	11,084	-0.26%
2021/12/01	71	25.64	57	25.64	25.20	14	10,766	0.13%
2021/11/30	13	25.18	16	25.06	25.15	-3	10,804	-0.03%
2021/11/29	27	24.08	22	23.83	23.95	5	11,090	0.05%
2021/11/26	10	24.38	1	24.15	24.00	9	11,341	0.08%
2021/11/25	3	25.12	3	25.23	25.10	0	11,937	0.00%
2021/11/24	16.6	24.91	15	25.08	25.10	1.6	12,170	0.01%
2021/11/23	34	24.73	30	24.93	24.60	4	12,260	0.03%
2021/11/22	11	24.55	12	24.48	24.55	-1	12,503	-0.01%
2021/11/19	3	24.38	46	24.77	24.10	-43	12,922	-0.33%
2021/11/18	8	24.52	12	24.62	24.65	-4	14,116	-0.03%
2021/11/17	76	24.58	19	24.41	24.40	57	14,350	0.40%
2021/11/16	15	25.24	32	25.07	25.20	-17	14,757	-0.12%
2021/11/15	3.5	24.64	7	24.45	24.55	-3.6	15,150	-0.02%
2021/11/12	27.5	24.42	28	24.52	24.55	-0.5	15,423	0.00%
2021/11/11	20	24.84	15	25.19	24.15	5	15,475	0.03%
2021/11/10	1	25.15	1	25.20	25.00	0	15,496	0.00%
2021/11/09	20	25.28	6	25.47	25.25	14	15,539	0.09%
2021/11/08	12	24.91	16	25.19	25.60	-4	15,507	-0.03%
2021/11/05	11	24.73	10	24.95	24.70	1	15,570	0.01%
2021/11/04	107.3	25.32	2	25.43	24.95	105.3	15,748	0.67%	大買/鉅額交易
2021/11/03	22	25.01	19.1	24.93	25.00	3	16,000	0.02%
2021/11/02	16	24.17	36	24.21	24.10	-20	16,119	-0.12%
2021/11/01	16.6	23.87	15	24.01	23.85	1.6	16,160	0.01%
2021/10/29	31	23.61	52	23.55	24.00	-21	16,394	-0.13%
2021/10/28	13	23.26	14	23.22	23.15	-1	16,348	-0.01%
2021/10/27	19	23.71	14	23.99	23.10	5	16,437	0.03%
2021/10/26	3	24.20	7	24.12	24.15	-4	16,674	-0.02%
2021/10/25	27	24.43	29.1	24.71	24.55	-2.1	17,640	-0.01%
2021/10/22	9.3	24.24	7	24.11	23.90	2.3	18,384	0.01%
2021/10/21	13	25.30	13	25.55	25.10	0	18,581	0.00%
2021/10/20	16	25.58	16	25.70	25.05	0	18,885	0.00%
2021/10/19	6	25.53	5	25.64	25.30	1	19,323	0.01%
2021/10/18	23.3	25.14	14	25.31	25.60	9.3	19,533	0.05%
2021/10/15	16.4	26.82	15	26.76	26.60	1.4	19,614	0.01%
2021/10/14	10.2	26.92	14	27.21	26.95	-3.9	19,720	-0.02%
2021/10/13	13	27.15	9	27.08	26.90	4	19,826	0.02%
2021/10/12	20	27.53	4	27.19	27.15	16	20,621	0.08%
2021/10/08	18	29.14	63	28.98	29.05	-45	21,043	-0.21%
2021/10/07	7	28.76	12	28.86	28.75	-5	21,240	-0.02%
2021/10/06	12	27.01	3	26.95	26.85	9	21,310	0.04%
2021/10/05	10	27.54	14	27.52	28.05	-4	21,796	-0.02%
2021/10/04	47.5	27.79	22	27.77	27.40	25.5	22,851	0.11%
2021/10/01	15	30.63	13	30.09	29.45	2	23,762	0.01%
2021/09/30	138	32.02	135.2	31.69	32.30	2.8	23,665	0.01%	大買/大賣/
2021/09/29	53	31.68	55	31.72	30.70	-2	23,390	-0.01%
2021/09/28	88	31.07	82	31.15	30.90	6	23,142	0.03%
2021/09/27	77	32.14	75	31.97	32.15	2	23,091	0.01%
2021/09/24	13	32.19	12	32.18	31.80	1	23,066	0.00%
2021/09/23	10	31.75	9	31.86	31.25	1	22,904	0.00%
2021/09/22	9	31.23	10	31.23	30.80	-1	22,879	0.00%
2021/09/17	4	31.73	7	32.15	31.90	-3	22,903	-0.01%
2021/09/16	1	32.60	1	31.80	31.55	0	22,926	0.00%
2021/09/15	9	33.04	9	32.91	32.90	0	23,064	0.00%
2021/09/14	61.1	33.65	29.1	34.31	33.25	32	22,983	0.14%
2021/09/13	61	34.60	62	34.88	34.00	-1	22,752	0.00%
2021/09/10	13	33.19	19	33.27	32.90	-6	21,908	-0.03%
2021/09/09	37	32.75	48	32.89	33.20	-11	21,731	-0.05%
2021/09/08	48.1	32.66	56	32.69	33.50	-7.9	23,027	-0.03%
2021/09/07	25	32.60	36.9	33.12	33.00	-11.9	23,003	-0.05%
2021/09/06	3	32.43	3	32.73	30.45	0	23,214	0.00%
2021/09/03	21.5	32.35	38	32.39	32.50	-16.5	24,103	-0.07%
2021/09/02	42	32.89	38	32.58	32.35	4	24,588	0.02%
2021/09/01	53	32.20	41	32.10	32.15	12	25,642	0.05%
2021/08/31	82	33.26	95	33.63	33.70	-13	25,473	-0.05%
2021/08/30	40	33.07	45	32.88	32.25	-5	24,929	-0.02%
2021/08/27	13	32.07	8	32.13	31.60	5	24,753	0.02%
2021/08/26	36	33.04	36	33.70	32.90	0	24,819	0.00%
2021/08/25	45	32.59	47	32.82	33.00	-2	24,933	-0.01%
2021/08/24	264	34.09	219.2	34.31	33.05	44.8	24,684	0.18%	大買/大賣/
2021/08/23	21	32.98	38.4	32.72	33.05	-17.4	23,856	-0.07%
2021/08/20	12	29.08	45.6	29.58	30.05	-33.6	23,897	-0.14%
2021/08/19	34	28.98	21	29.15	27.35	13	23,541	0.06%
2021/08/18	13	26.50	60	25.82	27.85	-47	23,196	-0.20%
2021/08/17	17.7	26.95	41	26.23	25.35	-23.3	23,060	-0.10%
2021/08/16	12.5	27.47	8	28.40	26.50	4.5	23,221	0.02%
2021/08/13	4.5	29.28	12	29.42	28.50	-7.5	23,251	-0.03%
2021/08/12	42	29.17	47	29.31	29.20	-5	23,335	-0.02%
2021/08/11	10	29.97	15	29.49	28.90	-5	23,456	-0.02%
2021/08/10	13	30.51	20	30.21	29.85	-7	23,446	-0.03%
2021/08/09	105	31.17	45	30.99	30.15	60	23,309	0.26%	大買/
2021/08/06	43	30.41	37	30.49	29.45	6	23,042	0.03%
2021/08/05	42	29.30	17.2	29.18	28.95	24.8	22,776	0.11%
2021/08/04	34	29.18	8	29.09	28.90	26	22,761	0.11%
2021/08/03	1	30.60	2	30.60	30.05	-1	23,116	0.00%
2021/08/02	15	30.55	18	30.84	30.50	-3	23,529	-0.01%
2021/07/30	34	32.14	51	31.39	31.00	-17	23,436	-0.07%
2021/07/29	78	31.84	77	32.28	32.45	1	23,153	0.00%
2021/07/28	60.2	30.62	76	30.60	31.35	-15.8	22,183	-0.07%
2021/07/27	47	29.56	14	29.91	28.50	33	21,414	0.15%
2021/07/26	64	31.15	40	30.54	30.25	24	21,253	0.11%
2021/07/23	72	30.79	59	31.28	31.90	13	20,960	0.06%
2021/07/22	31	29.64	37.5	29.03	29.00	-6.5	20,555	-0.03%
2021/07/21	6	30.46	10	31.35	29.80	-4	20,412	-0.02%
2021/07/20	8	32.20	8	31.96	32.05	0	20,319	0.00%
2021/07/19	17	34.90	39.2	34.74	33.80	-22.2	20,362	-0.11%
2021/07/16	174	36.20	110	35.56	34.80	64	20,887	0.31%	大買/大賣/
2021/07/15	25	35.05	41	34.66	35.25	-16	20,726	-0.08%
2021/07/14	62	34.34	72	33.96	32.05	-10	21,201	-0.05%
2021/07/13	39	39.19	45	36.55	35.60	-6	21,217	-0.03%
2021/07/12	60	40.29	79.3	40.48	39.55	-19.3	21,293	-0.09%
2021/07/09	101.7	41.85	86.2	41.69	40.00	15.6	20,811	0.07%	大買/
2021/07/08	55	39.25	93	40.36	41.35	-38	19,922	-0.19%
2021/07/07	4	35.50	11	38.49	37.60	-7	19,305	-0.04%
2021/07/06	0	0.00	5	34.50	35.05	-5	19,262	-0.03%
2021/07/05	6	32.72	2	34.35	33.30	4	19,297	0.02%
2021/07/02	4	35.64	3	35.75	35.40	1	19,326	0.01%
2021/07/01	6	37.99	7	38.89	37.85	-1	19,436	-0.01%
2021/06/30	0	0.00	3	35.53	36.40	-3	19,444	-0.02%
2021/06/29	3.2	36.94	11	34.90	35.00	-7.8	19,439	-0.04%
2021/06/28	26	34.97	4	35.60	36.30	22	19,411	0.11%
2021/06/25	11	32.84	11	32.92	33.00	0	19,369	0.00%
2021/06/24	11	35.65	335	34.28	34.55	-324	19,282	-1.68%	大賣/鉅額交易
2021/06/23	16.9	37.16	2	37.15	37.15	14.9	19,153	0.08%
2021/06/22	23.1	41.21	18	41.13	41.25	5.1	19,160	0.03%
2021/06/21	2	37.50	3	37.50	37.50	-1	19,106	-0.01%
2021/06/18	10	33.54	18	33.56	34.10	-8	19,389	-0.04%
2021/06/17	207	30.08	115	30.57	31.00	92	19,871	0.46%	大買/大賣/
2021/06/16	77	28.03	36	28.16	28.20	41	19,013	0.22%
2021/06/15	65	24.60	95	25.30	25.65	-30	18,641	-0.16%
2021/06/11	41	22.64	98	22.89	23.35	-57	17,675	-0.32%
2021/06/09	41	21.86	85	22.15	22.35	-44	16,546	-0.27%
2021/06/08	0	0.00	8	20.35	20.35	-8	15,158	-0.05%
2021/06/07	8	18.78	1	18.70	18.50	7	15,091	0.05%
2021/06/04	9	19.62	9	19.13	19.05	0	15,005	0.00%
2021/06/03	29	20.54	4	20.23	19.95	25	14,947	0.17%
2021/06/02	29	20.61	9	20.25	20.30	20	14,969	0.13%
2021/06/01	19	19.45	6	18.63	19.70	13	14,676	0.09%
2021/05/31	13	19.68	15	19.43	18.45	-2	14,507	-0.01%
2021/05/28	7	17.86	4	17.55	18.85	3	14,133	0.02%
2021/05/27	14	17.24	7	17.14	17.15	7	13,891	0.05%
2021/05/26	3	17.58	3	17.35	17.10	0	13,821	0.00%
2021/05/25	22	17.60	24	16.51	16.95	-2	13,716	-0.01%
2021/05/24	13	17.72	32	17.61	17.15	-19	13,648	-0.14%
2021/05/21	6	16.81	17	16.90	16.95	-11	13,423	-0.08%
2021/05/20	6	16.81	2	16.43	15.80	4	13,378	0.03%
2021/05/19	41	16.73	20	16.87	16.95	21	13,339	0.16%
2021/05/18	15	15.00	8.3	15.44	15.95	6.7	13,434	0.05%
2021/05/17	6	15.08	15	14.52	14.50	-9	13,322	-0.07%
2021/05/14	23.1	16.58	15	17.13	16.10	8.1	13,232	0.06%
2021/05/13	23	18.01	20	17.94	17.85	3	13,086	0.02%
2021/05/12	12.1	19.90	27	19.83	19.80	-14.9	12,976	-0.11%
2021/05/11	24.1	23.52	29	22.77	21.95	-4.9	12,889	-0.04%
2021/05/10	23	22.43	19	22.98	23.25	4	12,250	0.03%
2021/05/07	11	19.69	15	21.14	21.15	-4	11,763	-0.03%
2021/05/06	2	19.65	1	19.30	19.25	1	11,713	0.01%
2021/05/05	5	19.50	4	19.23	19.50	1	11,686	0.01%
2021/05/04	7	20.38	0	0.00	19.10	7	11,642	0.06%
2021/05/03	7	21.61	2	21.85	21.20	5	11,680	0.04%
2021/04/29	2	20.50	4	20.40	20.80	-2	11,594	-0.02%
2021/04/28	56	20.72	3	20.50	20.10	53	11,590	0.46%
2021/04/27	164	21.61	13	21.28	21.60	151	11,524	1.31%	大買/鉅額交易
2021/04/26	10	21.33	12	20.90	22.00	-2	11,446	-0.02%
2021/04/23	14	20.04	14	19.71	20.00	0	11,367	0.00%
2021/04/22	82	22.65	20	22.08	21.65	62	11,256	0.55%
2021/04/21	38	20.45	51	20.26	20.90	-13	10,628	-0.12%
2021/04/20	54	18.74	149	18.96	19.00	-95	9,946	-0.96%	大賣/
2021/04/19	2	17.05	20	17.17	17.30	-18	9,070	-0.20%
2021/04/16	0	0.00	25	15.37	15.75	-25	8,838	-0.28%
2021/04/14	4	14.78	6	14.48	14.70	-2	8,690	-0.02%
2021/04/13	15	14.79	19	14.70	14.40	-4	8,508	-0.05%
2021/04/12	1	13.90	0	0.00	13.90	1	8,109	0.01%
2021/04/09	13	13.69	0	0.00	13.55	13	8,374	0.16%
2021/04/08	88	14.10	0	0.00	14.00	88	8,624	1.02%
2021/04/07	11	14.43	12	14.18	14.15	-1	8,794	-0.01%
2021/04/06	0	0.00	3	13.87	13.85	-3	9,491	-0.03%
2021/04/01	55	13.75	0	0.00	13.65	55	9,616	0.57%
2021/03/31	7	13.74	3	13.63	13.65	4	9,882	0.04%
2021/03/30	0	0.00	1	13.40	13.35	-1	9,883	-0.01%
2021/03/29	0	0.00	4	13.90	13.70	-4	9,934	-0.04%
2021/03/26	3	14.15	6	13.82	13.75	-3	10,262	-0.03%
2021/03/24	7	13.66	10	13.68	13.55	-3	10,669	-0.03%
2021/03/23	13	14.31	11	14.38	14.20	2	10,514	0.02%
2021/03/22	15	15.53	46	14.96	15.75	-31	10,228	-0.30%
2021/03/19	63	14.31	12	14.52	14.65	51	9,699	0.53%
2021/03/18	22	13.69	2	13.80	13.50	20	9,048	0.22%
2021/03/17	0	0.00	3	12.88	12.70	-3	8,743	-0.03%
2021/03/16	4	13.03	28	13.00	13.00	-24	8,728	-0.27%
2021/03/15	1	12.45	2.5	12.19	12.75	-1.5	8,641	-0.02%
2021/03/12	0	0.00	1	11.45	11.60	-1	8,526	-0.01%
2021/03/11	0	0.00	7	11.54	11.45	-7	8,519	-0.08%
2021/03/10	5	11.60	5	11.65	11.70	0	8,482	0.00%
2021/03/08	16.2	11.99	17	11.91	11.60	-0.8	8,463	-0.01%
2021/03/05	4	11.64	1	11.55	11.60	3	8,269	0.04%
2021/03/02	0	0.00	12	11.68	11.15	-12	8,344	-0.14%
2021/02/26	0.1	11.55	2	11.85	11.80	-1.9	8,292	-0.02%
2021/02/25	0	0.00	1	11.65	11.65	-1	8,257	-0.01%
2021/02/24	11.2	11.66	1	11.60	11.65	10.2	8,230	0.12%
2021/02/22	25	11.66	11	11.59	11.65	14	8,071	0.17%
2021/02/19	6	11.73	2	11.40	11.45	4	7,984	0.05%
2021/02/18	22	11.76	4	11.55	11.90	18	7,847	0.23%
2021/02/03	3	10.53	0	0.00	10.30	3	7,537	0.04%
2021/02/02	1	10.80	0	0.00	10.60	1	7,534	0.01%
2021/01/29	0	0.00	2	10.30	10.35	-2	7,458	-0.03%
2021/01/22	10	10.45	10	10.35	10.35	0	7,344	0.00%
2021/01/20	0	0.00	4	10.05	10.05	-4	7,299	-0.05%
2021/01/19	0	0.00	10	10.80	10.55	-10	7,286	-0.14%
2021/01/15	1	10.85	2	11.03	10.95	-1	7,293	-0.01%
2021/01/13	2	11.28	2	11.35	11.25	0	7,071	0.00%
2021/01/12	6	11.67	4	11.70	11.35	2	7,020	0.03%
2021/01/11	2	12.20	22	12.21	12.15	-20	6,897	-0.29%
2021/01/07	2	11.33	9	11.35	11.55	-7	6,585	-0.11%
2021/01/06	0	0.00	15	12.17	12.10	-15	6,394	-0.23%
2021/01/05	3	12.95	4	12.94	12.75	-1	6,268	-0.02%
2021/01/04	42	13.53	43	13.44	13.35	-1	6,143	-0.02%
2020/12/31	15	13.02	9	13.29	13.00	6	5,767	0.10%
2020/12/30	26	12.75	8	12.70	12.85	18	5,449	0.33%
2020/12/29	42	13.06	92	13.16	13.30	-50	5,219	-0.96%
2020/12/28	61	12.18	12	12.22	12.30	49	4,386	1.12%
2020/12/25	20	10.71	45.2	11.03	11.20	-25.2	4,162	-0.61%
2020/12/24	31	10.18	3	10.30	10.20	28	3,836	0.73%
2020/12/23	3	9.77	2	9.89	10.00	1	3,806	0.03%
2020/12/22	59.2	10.61	79	10.53	9.90	-19.8	3,715	-0.53%
2020/12/21	14	10.20	38	9.88	10.55	-24	3,294	-0.73%
2020/12/18	3	9.50	0	0.00	9.61	3	2,919	0.10%
2020/12/16	0	0.00	1	9.11	9.06	-1	2,590	-0.04%
2020/12/15	5	9.15	3	9.28	8.91	2	2,547	0.08%
2020/12/11	17	8.75	0	0.00	8.65	17	2,402	0.71%
2020/12/10	9	9.03	6	8.98	8.95	3	2,361	0.13%
2020/12/09	42	9.01	10	9.26	9.22	32	2,294	1.39%
2020/12/08	6	8.60	5	8.58	8.81	1	2,102	0.05%
2020/12/07	15	8.26	0	0.00	8.27	15	1,919	0.78%
2020/12/04	0	0.00	7	8.40	8.38	-7	1,947	-0.36%
2020/12/03	0	0.00	12	8.56	8.41	-12	2,000	-0.60%
2020/12/01	16	8.47	1	8.50	8.45	15	2,169	0.69%
2020/11/30	5	8.63	6	8.60	8.50	-1	2,157	-0.05%
2020/11/27	3	8.43	0	0.00	8.34	3	2,114	0.14%
2020/11/26	12	8.37	15	8.34	8.45	-3	2,110	-0.14%
2020/11/24	0	0.00	11	8.12	8.08	-11	2,273	-0.48%
2020/11/18	0	0.00	2	8.01	7.99	-2	2,575	-0.08%
2020/11/17	0	0.00	13	7.88	7.94	-13	2,573	-0.51%
2020/11/10	2	8.26	1	8.20	8.08	1	2,825	0.04%
2020/11/06	10	8.03	0	0.00	8.02	10	2,832	0.35%
2020/11/05	0.5	7.96	0	0.00	8.02	0.5	2,831	0.02%
2020/11/04	0.2	8.10	0	0.00	8.10	0.2	2,823	0.01%
2020/11/03	5.3	8.18	0	0.00	8.19	5.3	2,788	0.19%
2020/10/30	5	8.12	0	0.00	7.91	5	2,695	0.19%
2020/10/29	0	0.00	1	8.00	8.04	-1	2,677	-0.04%
2020/10/28	0	0.00	1	8.07	8.04	-1	2,659	-0.04%
2020/10/26	0	0.00	10	8.02	8.14	-10	2,550	-0.39%
2020/10/15	0	0.00	1	7.80	7.70	-1	2,385	-0.04%
2020/10/12	0	0.00	5	7.77	7.80	-5	2,349	-0.21%
2020/09/29	0	0.00	1	7.81	7.73	-1	2,240	-0.04%
2020/09/28	15	8.03	14	7.99	7.89	1	2,235	0.04%
2020/09/25	10	7.62	5	7.51	7.66	5	2,173	0.23%
2020/09/24	3	7.49	5	7.51	7.40	-2	2,142	-0.09%
2020/09/16	0	0.00	1	7.93	7.90	-1	2,155	-0.05%
2020/09/14	0	0.00	2	8.06	8.07	-2	2,161	-0.09%
2020/09/11	0	0.00	15	8.10	8.01	-15	2,156	-0.70%
2020/09/10	0	0.00	0	8.20	8.15	0	2,104	0.00%
2020/09/09	9	8.50	2	8.45	8.43	7	2,059	0.34%
2020/09/08	0	0.00	2	8.36	8.37	-2	2,006	-0.10%
2020/09/07	26	8.47	11	8.36	8.55	15	1,935	0.77%
2020/09/04	0	0.00	4	8.09	8.08	-4	1,735	-0.23%
2020/09/03	4	8.12	0	0.00	8.20	4	1,714	0.23%
2020/09/02	0	0.00	27	8.05	8.12	-27	1,684	-1.60%
2020/09/01	0	0.00	11	8.28	8.18	-11	1,653	-0.67%
2020/08/31	26	8.51	12.2	8.48	8.40	13.9	1,582	0.88%
2020/08/28	19	8.03	3	8.06	8.11	16	1,419	1.13%
2020/08/27	6	7.77	1	7.77	7.75	5	1,289	0.39%
2020/08/26	13	7.96	15	8.06	8.06	-2	1,234	-0.16%
2020/08/24	1	7.17	0	0.00	7.19	1	947	0.11%
2020/08/20	0	0.00	6	7.27	7.15	-6	932	-0.64%
2020/08/19	1	7.72	0	0.00	7.54	1	904	0.11%
2020/08/18	8	7.59	5	7.80	7.58	3	872	0.34%
2020/08/17	34	7.66	10	7.61	7.82	24	806	2.97%
2020/08/14	13	7.06	0	0.00	7.15	13	671	1.94%
2020/08/13	1	6.93	0	0.00	6.97	1	609	0.16%
2020/08/12	1	6.98	0	0.00	6.93	1	597	0.17%
2020/08/11	2	6.81	0	0.00	6.78	2	536	0.37%
2020/06/22	15	6.92	0	0.00	6.90	15	413	3.63%
2020/06/16	0	0.00	2	6.38	6.39	-2	380	-0.53%
2020/04/27	2	5.76	0	0.00	5.76	2	356	0.56%
2020/04/21	0	0.00	5	5.81	5.59	-5	352	-1.42%
2020/04/17	5	5.70	0	0.00	5.67	5	349	1.43%
2019/11/27	0	0.00	3	7.26	7.25	-3	182	-1.64%
2019/11/04	0	0.00	10	7.23	7.26	-10	221	-4.51%
2019/10/14	0	0.00	1	7.60	7.58	-1	548	-0.18%
2019/10/08	0	0.00	9	7.53	7.51	-9	551	-1.63%
2019/08/07	0	0.00	2	7.66	7.65	-2	645	-0.31%
2019/07/26	1	8.15	0	0.00	8.12	1	761	0.13%
2019/07/25	4	8.20	0	0.00	8.18	4	845	0.47%
2019/07/18	0	0.00	1	8.45	8.24	-1	717	-0.14%
2019/05/23	0	0.00	1	7.58	7.62	-1	720	-0.14%
2019/05/15	1	7.79	0	0.00	7.75	1	731	0.14%
2019/05/09	1	8.15	0	0.00	8.10	1	695	0.14%
2019/05/03	0	0.00	1	8.49	8.50	-1	673	-0.15%
2019/05/02	0	0.00	1	8.31	8.70	-1	608	-0.16%
2019/04/16	0	0.00	1	8.07	8.08	-1	546	-0.18%
2019/04/09	1	7.95	1	8.01	7.96	0	547	0.00%
2019/03/27	0	0.00	1	8.00	7.96	-1	658	-0.15%
2019/03/05	1	8.20	0	0.00	8.20	1	1,800	0.06%
2019/03/04	0	0.00	2	8.19	8.21	-2	1,790	-0.11%
2019/01/17	1	7.65	0	0.00	7.63	1	1,908	0.05%
2019/01/14	1	8.00	0	0.00	7.92	1	1,890	0.05%
2019/01/09	1	8.02	0	0.00	8.03	1	1,921	0.05%
2019/01/04	0	0.00	3	7.96	8.00	-3	1,962	-0.15%
2018/12/17	5	9.46	5	9.23	9.23	0	1,828	0.00%
2018/12/13	0	0.00	2	9.30	9.35	-2	1,640	-0.12%
2018/12/12	2	9.25	0	0.00	9.20	2	1,445	0.14%
2018/12/11	1	9.24	0	0.00	9.13	1	1,367	0.07%
2018/12/10	3	9.20	3	9.12	9.12	0	1,272	0.00%
2018/12/07	0	0.00	2	8.88	9.40	-2	1,201	-0.17%
2018/12/04	0	0.00	1	8.60	8.70	-1	930	-0.11%
2018/11/30	0	0.00	1	7.59	7.55	-1	748	-0.13%
2018/11/28	2	7.68	0	0.00	7.64	2	759	0.26%
2018/11/22	0	0.00	2	7.69	7.61	-2	717	-0.28%
2018/11/21	2	7.98	3	7.44	8.00	-1	680	-0.15%
2018/11/16	3	7.23	0	0.00	7.29	3	595	0.50%
2018/11/07	0.2	7.10	0	0.00	7.12	0.2	742	0.03%
2018/10/15	0	0.00	1	7.50	7.72	-1	1,164	-0.09%
2018/10/11	3	6.61	0	0.00	6.61	3	1,130	0.27%
2018/09/26	0	0.00	1	7.32	7.32	-1	1,188	-0.08%
2018/09/14	1	7.44	0	0.00	7.57	1	1,342	0.07%
2018/09/13	0	0.00	1	7.43	7.40	-1	1,393	-0.07%
2018/09/05	1	7.98	0	0.00	7.98	1	2,394	0.04%
2018/08/29	2	8.56	0	0.00	8.54	2	2,488	0.08%
2018/08/14	2	7.37	0	0.00	7.43	2	2,530	0.08%
2018/08/10	0	0.00	5	7.59	7.58	-5	2,628	-0.19%
2018/08/07	5	8.14	0	0.00	8.14	5	2,597	0.19%
2018/08/02	2	7.70	1	7.91	7.83	1	2,517	0.04%
2018/07/26	1	7.85	5	7.90	7.71	-4	2,976	-0.13%
2018/07/23	5	7.65	0	0.00	7.51	5	3,210	0.16%
2018/07/19	0	0.00	2	7.99	7.78	-2	3,185	-0.06%
2018/07/17	2	7.69	0	0.00	7.76	2	3,073	0.07%
2018/06/29	0	0.00	1	7.19	7.20	-1	2,944	-0.03%
2018/06/28	0	0.00	3	7.10	7.15	-3	2,939	-0.10%
2018/06/26	0	0.00	2	7.13	7.11	-2	2,920	-0.07%
2018/06/25	0	0.00	2	7.45	7.35	-2	2,908	-0.07%
2018/06/13	0	0.00	3	8.21	8.15	-3	2,717	-0.11%
2018/06/12	2	9.10	5	8.89	8.73	-3	2,662	-0.11%
2018/06/11	13	8.89	0	0.00	9.03	13	2,546	0.51%
2018/06/08	1	7.99	11	8.02	8.29	-10	2,143	-0.47%
2018/05/31	0	0.00	1	7.14	7.20	-1	1,581	-0.06%
2018/05/28	0	0.00	5	7.22	7.11	-5	1,564	-0.32%
2018/05/22	30	7.71	20	7.62	7.51	10	1,547	0.65%
2018/05/14	1	7.64	0	0.00	7.33	1	1,447	0.07%
2018/05/09	1	7.80	11	7.69	7.70	-10	1,343	-0.74%
2018/05/07	12	7.94	0	0.00	7.70	12	1,183	1.01%
2018/05/04	1	7.70	0	0.00	7.47	1	1,082	0.09%
2018/05/03	5	7.48	1	7.02	7.92	4	986	0.41%
2018/05/02	3	7.67	7	7.52	7.20	-4	805	-0.50%
2018/04/30	15	7.45	15	7.40	7.63	0	658	0.00%
2018/04/27	5	6.94	0	0.00	6.94	5	551	0.91%
2018/04/26	0	0.00	10	6.35	6.31	-10	491	-2.03%
2018/04/24	0	0.00	21	6.28	6.25	-21	482	-4.36%
2018/04/23	0	0.00	5	6.12	6.11	-5	468	-1.07%
2018/04/20	0	0.00	5	5.88	5.92	-5	459	-1.09%
2018/04/19	0	0.00	3	5.83	5.83	-3	465	-0.64%
2018/04/17	1	5.63	3	5.62	5.65	-2	457	-0.44%
2018/04/16	4	5.67	14	5.65	5.68	-10	452	-2.21%
2018/04/13	2	5.75	0	0.00	5.70	2	447	0.45%
2018/04/12	4	5.75	0	0.00	5.73	4	445	0.90%
2018/04/10	10	5.86	0	0.00	5.76	10	434	2.30%
2018/04/09	9	5.90	0	0.00	5.98	9	440	2.04%
2018/04/03	8	6.02	0	0.00	6.00	8	439	1.82%
2018/04/02	1	5.96	0	0.00	6.00	1	429	0.23%
2018/03/28	1	5.95	1	5.91	5.91	0	419	0.00%
2018/03/27	3	5.98	0	0.00	6.00	3	405	0.74%
2018/03/26	0	0.00	2	5.99	6.00	-2	402	-0.50%
2018/03/23	2	5.86	18	5.97	6.00	-16	400	-4.00%
2018/03/21	0	0.00	1	6.07	6.04	-1	397	-0.25%
2018/03/20	10	6.01	0	0.00	6.04	10	394	2.53%
2018/03/19	1	6.10	0	0.00	6.11	1	391	0.26%
2018/03/16	16	6.12	3	6.27	5.98	13	386	3.37%
2018/03/15	1	6.37	0	0.00	6.39	1	348	0.29%
2018/03/14	1	6.39	2	6.48	6.43	-1	348	-0.29%
2018/03/07	0	0.00	2	6.38	6.30	-2	358	-0.56%
2018/03/06	1	6.31	0	0.00	6.32	1	358	0.28%
2018/03/02	5	6.44	0	0.00	6.38	5	361	1.38%
2018/02/27	0	0.00	11	6.56	6.60	-11	361	-3.04%
2018/02/26	2	6.52	2	6.60	6.48	0	347	0.00%
2018/02/23	4	6.52	0	0.00	6.55	4	350	1.14%
2018/02/21	1	6.32	0	0.00	6.32	1	335	0.30%
2018/02/12	6	6.10	0	0.00	6.14	6	333	1.80%
2018/02/05	0	0.00	1	7.04	7.02	-1	287	-0.35%
2018/02/02	1	7.04	6	7.03	7.07	-5	292	-1.71%
2018/01/31	0	0.00	6	7.07	7.05	-6	310	-1.93%
2018/01/29	1	7.05	0	0.00	7.06	1	318	0.31%
2018/01/26	2	7.10	0	0.00	7.06	2	316	0.63%
2018/01/24	0	0.00	1	7.16	7.13	-1	314	-0.32%
2018/01/23	1	7.10	0	0.00	7.09	1	313	0.32%
2018/01/19	1	7.18	0	0.00	7.18	1	309	0.32%
2018/01/18	4	7.20	0	0.00	7.19	4	307	1.30%
2018/01/17	10	7.19	1	7.30	7.29	9	304	2.96%
2018/01/12	0	0.00	2	7.21	7.18	-2	297	-0.67%
2018/01/10	2	7.17	0	0.00	7.19	2	301	0.66%
2018/01/09	0	0.00	3	7.24	7.21	-3	302	-0.99%
2018/01/04	0	0.00	1	7.30	7.23	-1	305	-0.33%
2018/01/03	0	0.00	1	7.28	7.24	-1	306	-0.33%
2018/01/02	2	7.08	2	7.11	7.16	0	297	0.00%