佶優 (5452)-凱基-站前券商分點個股進出

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

佶優

(5452)

可現股當沖

股價
33.40
漲跌
▼0.15
漲幅
-0.45%
成交量
650張
產業
上櫃其他電子類股▼0.13%
89人加入追蹤

立即追蹤
本地時間:13:30

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

佶優 (5452)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/12/10	7	34.13	0	0.00	33.55	7	7,475	0.09%
2024/12/05	13	35.84	0	0.00	35.35	13	7,498	0.17%
2024/12/04	20	36.25	44	36.07	36.20	-24	7,510	-0.32%
2024/12/03	1	36.10	1	35.60	35.60	0	7,529	0.00%
2024/12/02	0	0.00	1	35.50	34.90	-1	7,537	-0.01%
2024/11/28	3	35.33	0	0.00	34.35	3	7,621	0.04%
2024/11/27	3	36.25	3	36.72	35.10	0	7,660	0.00%
2024/11/26	20.1	37.25	44	36.93	37.20	-23.9	7,771	-0.31%
2024/11/25	40	36.93	40	36.27	37.85	0	7,850	0.00%
2024/11/22	0	0.00	22	34.78	34.45	-22	8,004	-0.27%
2024/11/21	1	33.50	4	33.74	33.95	-3	8,341	-0.04%
2024/11/20	4	33.80	0	0.00	33.70	4	8,498	0.05%
2024/11/18	4	33.40	0	0.00	33.10	4	8,655	0.05%
2024/11/15	22	34.68	0	0.00	34.10	22	8,937	0.25%
2024/11/14	0	0.00	0.1	34.80	34.55	-0.1	8,972	0.00%
2024/11/13	25	35.62	23	36.28	35.05	2	8,975	0.02%
2024/11/12	2	34.70	0	0.00	34.50	2	8,955	0.02%
2024/11/08	20	37.30	40	37.05	36.40	-20	8,938	-0.22%
2024/11/07	20	37.20	20	37.50	37.00	0	8,927	0.00%
2024/11/05	20	36.85	23	37.43	37.25	-3	8,967	-0.03%
2024/11/04	0	0.00	14	36.80	36.70	-14	9,020	-0.16%
2024/11/01	12	37.69	19	38.05	37.60	-7	9,020	-0.08%
2024/10/30	2	38.03	0	0.00	36.75	2	9,013	0.02%
2024/10/29	21	38.66	22	39.39	38.05	-1	8,998	-0.01%
2024/10/28	1	37.80	1	38.00	38.00	0	8,910	0.00%
2024/10/25	27	39.49	8	39.11	38.75	19	8,889	0.21%
2024/10/24	26.3	40.49	12	40.01	39.30	14.3	8,892	0.16%
2024/10/23	37	42.01	40	41.86	41.45	-3	8,755	-0.03%
2024/10/22	111	42.53	156.1	42.65	41.80	-45.1	8,604	-0.52%	大買/大賣/
2024/10/21	97	42.15	61	42.28	41.90	36	8,180	0.44%
2024/10/18	23	42.43	35	42.40	42.50	-12	7,859	-0.15%
2024/10/17	100	41.94	125.1	42.09	42.15	-25.1	7,441	-0.34%	大賣/
2024/10/16	157.1	40.97	109.5	41.25	42.45	47.6	6,854	0.69%	大買/大賣/
2024/10/15	200	40.18	197	40.45	38.60	3	6,090	0.05%	大買/大賣/
2024/10/14	13	36.71	29	37.95	38.35	-16	5,092	-0.31%
2024/10/11	7	35.16	25	35.03	34.90	-18	4,966	-0.36%
2024/10/09	17	33.03	0	0.00	32.60	17	5,218	0.33%
2024/10/07	6	35.68	1	35.20	34.95	5	5,711	0.09%
2024/10/04	0	34.75	4	35.43	34.90	-4	6,227	-0.06%
2024/10/01	4	36.15	54	35.99	36.15	-50	6,207	-0.81%
2024/09/30	2	33.95	11	33.92	33.85	-9	6,328	-0.14%
2024/09/27	3	34.80	3	35.45	34.80	0	6,612	0.00%
2024/09/26	9	35.67	22	35.67	35.40	-13	6,875	-0.19%
2024/09/25	31	35.27	31	35.22	34.50	0	6,766	0.00%
2024/09/24	1	34.35	70	34.08	35.40	-69	6,674	-1.03%
2024/09/23	0	0.00	1	32.70	32.20	-1	6,761	-0.01%
2024/09/20	33	32.86	2	32.75	32.70	31	7,062	0.44%
2024/09/19	11	33.23	2	33.28	33.15	9	7,879	0.11%
2024/09/18	5	33.66	7	32.84	32.65	-2	7,906	-0.03%
2024/09/16	1	32.55	1	32.00	31.85	0	8,026	0.00%
2024/09/13	2	32.48	0	0.00	32.30	2	8,050	0.02%
2024/09/12	0	32.25	2	32.08	32.30	-2	8,046	-0.02%
2024/09/11	1	30.50	1	31.40	30.50	0	8,023	0.00%
2024/09/10	3	32.52	1	32.60	31.05	2	8,016	0.02%
2024/09/09	2	32.30	2	32.33	32.60	0	7,980	0.00%
2024/09/06	1	32.55	0	0.00	32.55	1	7,969	0.01%
2024/09/05	3	33.83	3	34.18	33.30	0	7,965	0.00%
2024/09/04	1	32.05	5	33.47	33.30	-4	7,941	-0.05%
2024/09/03	0	0.00	3	35.42	35.30	-3	7,911	-0.04%
2024/09/02	23	36.08	11	35.74	35.65	12	7,889	0.15%
2024/08/30	2	36.30	5	37.08	36.05	-3	7,855	-0.04%
2024/08/29	34	37.64	4	37.35	37.05	30	7,793	0.38%
2024/08/28	24	37.60	44	38.12	37.95	-20	7,741	-0.26%
2024/08/27	26	37.66	42	38.01	37.75	-16	7,592	-0.21%
2024/08/26	67	37.24	89	37.62	36.50	-22	7,430	-0.30%
2024/08/23	64	36.77	4	36.96	37.05	60	7,261	0.83%
2024/08/22	0	0.00	18	37.45	38.40	-18	6,935	-0.26%
2024/08/21	4	35.13	11	35.21	34.95	-7	6,827	-0.10%
2024/08/20	5	35.72	9	35.82	35.10	-4	6,792	-0.06%
2024/08/19	26	35.05	31	35.73	36.40	-5	6,800	-0.07%
2024/08/16	3	32.50	12	32.92	34.35	-9	6,504	-0.14%
2024/08/15	0	0.00	2	31.00	31.25	-2	6,447	-0.03%
2024/08/14	6	30.71	0	0.00	30.45	6	6,414	0.09%
2024/08/13	0	0.00	2	30.03	30.05	-2	6,380	-0.03%
2024/08/12	3	30.30	2	30.35	30.05	1	6,369	0.02%
2024/08/09	10	30.92	11	31.95	30.20	-1	6,357	-0.02%
2024/08/08	9	29.71	7	30.03	30.00	2	6,321	0.03%
2024/08/07	0	0.00	1	30.15	30.15	-1	6,254	-0.02%
2024/08/06	21	28.68	5	27.29	27.45	16	6,233	0.26%
2024/08/02	3	33.57	59	33.08	33.05	-56	6,131	-0.91%
2024/08/01	9	35.47	3	35.87	35.65	6	6,091	0.10%
2024/07/31	2	34.30	0	0.00	34.20	2	6,037	0.03%
2024/07/30	3	34.25	2	33.13	34.85	1	6,008	0.02%
2024/07/29	3	33.82	3	34.08	33.00	0	5,968	0.00%
2024/07/26	5	33.70	3	33.95	33.85	2	5,900	0.03%
2024/07/23	1	36.10	0	0.00	35.20	1	5,871	0.02%
2024/07/22	6	36.08	39.1	35.95	35.10	-33.1	5,833	-0.57%
2024/07/19	104	37.90	2	38.05	36.95	102	5,757	1.77%	大買/鉅額交易
2024/07/18	6	38.03	2	38.40	38.70	4	5,691	0.07%
2024/07/17	6	38.65	22	37.92	37.85	-16	5,588	-0.29%
2024/07/16	4	37.05	14.2	37.28	37.00	-10.2	5,478	-0.19%
2024/07/15	7.4	38.89	13	39.31	38.30	-5.6	5,388	-0.10%
2024/07/12	31	40.96	21	41.19	40.20	10	5,294	0.19%
2024/07/11	53.6	40.97	20	40.76	40.55	33.6	5,112	0.66%
2024/07/10	22	40.09	18	41.07	42.05	4	4,787	0.08%
2024/07/09	33.1	38.89	14	40.44	38.25	19.1	4,557	0.42%
2024/07/08	43	43.15	30	41.79	41.85	13	4,274	0.30%
2024/07/05	0	0.00	3	43.15	43.15	-3	3,718	-0.08%
2024/07/04	2	36.55	18	38.59	39.25	-16	3,686	-0.43%
2024/07/03	18	36.86	35	36.98	35.85	-17	3,458	-0.49%
2024/07/02	23	36.05	38	36.09	35.55	-15	3,156	-0.48%
2024/07/01	0	0.00	24	36.55	36.55	-24	2,828	-0.85%
2024/06/28	10	32.22	17	32.86	33.25	-7	2,788	-0.25%
2024/06/27	56	30.47	54	31.12	30.25	2	2,659	0.08%
2024/06/26	33	31.45	27	31.53	31.20	6	2,493	0.24%
2024/06/25	78	30.83	93.5	31.19	32.35	-15.5	2,194	-0.71%
2024/06/24	0	0.00	8	30.60	30.60	-8	1,379	-0.58%
2024/06/21	6.5	26.58	19	27.10	27.85	-12.5	1,369	-0.91%
2024/06/20	9	25.44	8	24.74	25.35	1	1,204	0.08%
2024/06/19	2	24.70	1	25.00	24.15	1	1,185	0.08%
2024/06/18	8	24.56	5	24.60	24.45	3	1,202	0.25%
2024/06/17	2	23.80	0.3	23.70	23.85	1.7	1,218	0.14%
2024/06/14	0	0.00	1	23.95	24.00	-1	1,243	-0.08%
2024/06/12	0	0.00	1	23.75	23.60	-1	1,338	-0.07%
2024/06/11	2	24.28	0	0.00	24.05	2	1,379	0.14%
2024/06/07	0	0.00	1	24.40	24.35	-1	1,430	-0.07%
2024/06/06	5	24.28	0	0.00	24.00	5	1,485	0.34%
2024/06/05	1	24.70	1	25.30	24.35	0	1,508	0.00%
2024/06/04	1	25.00	0	0.00	24.65	1	1,597	0.06%
2024/06/03	2	25.10	0	0.00	25.00	2	1,958	0.10%
2024/05/31	2	25.53	1.1	25.95	25.45	0.9	2,187	0.04%
2024/05/30	1	25.30	0	0.00	25.25	1	2,252	0.04%
2024/05/29	2	25.75	3	26.43	26.05	-1	2,322	-0.04%
2024/05/28	2	25.75	0	0.00	25.75	2	2,460	0.08%
2024/05/27	5	25.87	9	25.79	25.85	-4	3,144	-0.13%
2024/05/24	8	24.76	2.1	24.41	24.60	5.9	3,145	0.19%
2024/05/23	12.2	25.49	11	25.88	25.30	1.2	3,319	0.04%
2024/05/20	0	0.00	1	23.65	23.50	-1	3,345	-0.03%
2024/05/17	1	23.60	1	23.80	23.60	0	3,367	0.00%
2024/05/15	1	24.20	0	0.00	23.95	1	3,445	0.03%
2024/05/14	0	0.00	1	23.80	24.00	-1	3,480	-0.03%
2024/05/13	0	0.00	2	23.40	23.35	-2	3,475	-0.06%
2024/05/08	0	0.00	1	23.70	23.55	-1	3,481	-0.03%
2024/05/06	3	22.90	0	0.00	22.90	3	3,480	0.09%
2024/04/26	1	23.15	0	0.00	23.00	1	3,587	0.03%
2024/04/25	0	0.00	1	23.10	23.10	-1	3,585	-0.03%
2024/04/24	2	23.13	1	23.30	23.10	1	3,587	0.03%
2024/04/23	0	0.00	1	23.00	22.95	-1	3,587	-0.03%
2024/04/22	1	22.60	0	0.00	22.65	1	3,590	0.03%
2024/04/19	5	23.00	2	23.23	23.05	3	3,597	0.08%
2024/04/18	1	24.00	0	0.00	23.85	1	3,580	0.03%
2024/04/17	1	23.80	2	24.10	24.00	-1	3,577	-0.03%
2024/04/16	2	23.80	0	0.00	23.55	2	3,582	0.06%
2024/04/15	2	25.00	0	0.00	24.80	2	3,581	0.06%
2024/04/12	0	0.00	12	25.68	25.60	-12	3,582	-0.33%
2024/04/11	1	25.10	0	0.00	24.90	1	3,556	0.03%
2024/04/10	0	0.00	10	24.90	24.90	-10	3,617	-0.28%
2024/04/09	1	24.75	1	25.10	25.10	0	3,648	0.00%
2024/04/08	2	24.55	1	24.70	24.60	1	3,699	0.03%
2024/04/03	7	24.56	5	24.40	24.40	2	3,781	0.05%
2024/04/02	1	24.95	0	0.00	24.95	1	3,770	0.03%
2024/04/01	0	25.35	3	25.33	25.25	-3	3,761	-0.08%
2024/03/29	6	25.28	12	25.02	25.00	-6	3,739	-0.16%
2024/03/28	1	25.85	3	25.65	25.65	-2	3,740	-0.05%
2024/03/27	2	26.40	5	26.10	26.10	-3	3,730	-0.08%
2024/03/26	2	26.40	12	26.19	25.90	-10	3,719	-0.27%
2024/03/25	0	26.10	2	26.28	26.15	-2	3,684	-0.05%
2024/03/22	1	25.90	13	25.98	26.10	-12	3,697	-0.32%
2024/03/21	1	25.50	6	26.25	26.00	-5	3,778	-0.13%
2024/03/20	8	25.83	0	0.00	25.50	8	3,762	0.21%
2024/03/19	2	26.70	0	0.00	26.50	2	3,750	0.05%
2024/03/18	1	26.65	1.1	26.84	26.60	-0.1	3,741	0.00%
2024/03/15	17	26.40	4	26.95	26.30	13	3,746	0.35%
2024/03/14	18	27.01	30	26.81	26.70	-12	3,696	-0.32%
2024/03/13	5	26.40	1	27.20	27.50	4	3,683	0.11%
2024/03/12	7	27.26	7	26.92	26.85	0	3,704	0.00%
2024/03/11	0	0.00	2	26.20	25.80	-2	3,659	-0.05%
2024/03/08	16	26.55	21	26.70	25.85	-5	3,658	-0.14%
2024/03/07	86	27.87	55	29.46	27.15	31	3,619	0.86%
2024/03/06	18	28.25	44	27.92	29.15	-26	3,350	-0.78%
2024/03/05	24	26.61	0	0.00	26.50	24	3,352	0.72%
2024/03/04	4	27.41	6	27.43	27.30	-2	3,282	-0.06%
2024/03/01	33	27.36	34	27.70	27.25	-1	3,205	-0.03%
2024/02/29	144	28.16	46	29.14	27.05	98	3,018	3.25%	大買/
2024/02/27	1	29.85	55	29.85	29.85	-54	2,317	-2.33%
2024/02/26	6	25.52	22	26.39	27.15	-16	2,277	-0.70%
2024/02/23	58	25.49	28	25.71	24.70	30	2,101	1.43%
2024/02/22	1	24.40	2	24.95	24.30	-1	2,091	-0.05%
2024/02/21	6	24.57	0	0.00	24.65	6	2,079	0.29%
2024/02/20	0	24.40	0	0.00	24.35	0	2,075	0.00%
2024/02/19	1	24.50	0	0.00	24.60	1	2,086	0.05%
2024/02/16	2.1	24.70	1	24.65	24.50	1.1	2,114	0.05%
2024/02/15	0	0.00	3	23.85	23.80	-3	2,166	-0.14%
2024/02/05	1	22.10	0	0.00	22.05	1	2,120	0.05%
2024/02/02	10	22.99	11	22.79	22.60	-1	2,114	-0.05%
2024/02/01	2	22.60	3	22.55	22.45	-1	2,113	-0.05%
2024/01/30	0	0.00	1	22.90	22.95	-1	2,164	-0.05%
2024/01/25	1	23.05	0	0.00	22.85	1	2,156	0.05%
2024/01/23	1	23.10	0	0.00	23.35	1	2,153	0.05%
2024/01/22	0	0.00	3	23.53	23.50	-3	2,132	-0.14%
2024/01/18	1	22.20	0	0.00	22.25	1	2,040	0.05%
2024/01/15	1.1	22.81	0	0.00	22.55	1.1	2,044	0.06%
2024/01/12	0	0.00	1	22.95	22.70	-1	2,028	-0.05%
2024/01/10	2	22.85	0	0.00	22.60	2	2,037	0.10%
2024/01/08	1	23.75	0	0.00	23.55	1	2,022	0.05%
2024/01/05	0	0.00	1	24.40	24.00	-1	2,022	-0.05%
2024/01/04	11	24.79	1	24.55	24.15	10	2,024	0.49%
2024/01/03	3	25.07	2	25.25	25.25	1	1,981	0.05%
2024/01/02	0	0.00	1	24.70	25.00	-1	1,951	-0.05%
2023/12/29	41	24.59	44	24.65	24.50	-3	1,921	-0.16%
2023/12/28	1	23.65	0	0.00	23.55	1	1,900	0.05%
2023/12/26	1	23.95	0	0.00	23.95	1	2,078	0.05%
2023/12/25	1	23.25	2	23.80	23.80	-1	2,252	-0.04%
2023/12/22	1	24.05	2	23.63	23.60	-1	2,255	-0.04%
2023/12/18	1	24.50	2	24.50	24.15	-1	2,342	-0.04%
2023/12/15	2	23.93	6	23.85	23.30	-4	2,249	-0.18%
2023/12/13	1	24.10	2.4	24.55	24.30	-1.4	2,229	-0.06%
2023/12/12	2	24.18	10	24.17	24.50	-8	2,212	-0.36%
2023/12/11	1	24.45	22	24.74	24.50	-21	2,195	-0.96%
2023/12/08	3	25.50	26	25.62	24.80	-23	2,183	-1.05%
2023/12/07	58	25.74	6	26.00	25.10	52	2,160	2.41%
2023/12/06	3	25.20	4	24.85	24.90	-1	2,103	-0.05%
2023/12/05	1	24.50	5	24.50	24.35	-4	2,100	-0.19%
2023/12/04	8	25.64	2	26.23	25.20	6	2,094	0.29%
2023/12/01	19	25.81	16	25.35	26.00	3	2,046	0.15%
2023/11/30	5	25.05	6	25.76	26.05	-1	1,958	-0.05%
2023/11/29	3	24.00	11	24.07	24.15	-8	1,734	-0.46%
2023/11/28	3	24.18	2	23.85	24.00	1	1,789	0.06%
2023/11/27	2	24.45	1	24.35	24.20	1	1,836	0.05%
2023/11/24	6	24.03	5	24.00	24.20	1	1,824	0.05%
2023/11/22	7	24.18	26	23.91	24.05	-19	1,836	-1.03%
2023/11/21	35	24.74	14	24.14	23.90	21	1,863	1.13%
2023/11/20	2	24.00	20	23.57	23.50	-18	1,831	-0.98%
2023/11/16	0	0.00	3	23.55	23.70	-3	2,101	-0.14%
2023/11/15	3	23.73	2	23.75	23.65	1	2,142	0.05%
2023/11/14	3	24.35	11	23.53	24.10	-8	2,119	-0.38%
2023/11/13	0	0.00	1	22.10	22.15	-1	2,028	-0.05%
2023/11/08	8	22.74	4	22.75	22.50	4	2,091	0.19%
2023/11/02	0	0.00	1	21.50	21.50	-1	2,483	-0.04%
2023/11/01	1	20.95	0	0.00	20.95	1	2,713	0.04%
2023/10/31	2	20.88	0	0.00	20.70	2	2,756	0.07%
2023/10/27	1	21.35	0	0.00	21.35	1	2,928	0.03%
2023/10/25	0	0.00	10	22.00	21.95	-10	3,105	-0.32%
2023/10/24	0	0.00	1	21.85	21.95	-1	3,405	-0.03%
2023/10/23	1	21.60	0	0.00	21.35	1	3,470	0.03%
2023/10/20	3	21.37	2	21.60	21.55	1	3,764	0.03%
2023/10/19	2	21.60	2	21.85	21.90	0	4,101	0.00%
2023/10/18	1	21.60	0	0.00	21.60	1	4,106	0.02%
2023/10/17	0	0.00	15	22.25	22.20	-15	4,115	-0.36%
2023/10/13	1	23.60	0	23.90	23.50	1	4,108	0.02%
2023/10/12	13	23.73	10	23.80	23.65	3	4,106	0.07%
2023/10/11	2	24.00	1	23.86	23.60	1	4,105	0.02%
2023/10/05	7	24.64	17	24.75	24.80	-10	4,082	-0.24%
2023/10/04	48	24.89	34	24.98	24.65	14	4,057	0.35%
2023/10/03	17	25.11	13	25.09	24.95	4	3,998	0.10%
2023/10/02	19	25.19	20	24.86	25.00	-1	3,970	-0.02%
2023/09/28	53	24.45	61	24.50	24.75	-8	3,860	-0.21%
2023/09/27	1	22.85	3	23.50	23.00	-2	3,726	-0.05%
2023/09/26	10	23.25	16	23.37	23.40	-6	3,733	-0.16%
2023/09/25	5	21.80	21	22.10	22.15	-16	3,664	-0.44%
2023/09/22	0	0.00	0.3	20.90	20.90	-0.3	3,724	-0.01%
2023/09/20	0	0.00	10	20.85	20.80	-10	3,934	-0.25%
2023/09/19	11	21.28	0	0.00	21.25	11	3,962	0.28%
2023/09/18	1	21.65	0	0.00	21.55	1	3,947	0.03%
2023/09/15	11	21.95	0	0.00	22.00	11	3,943	0.28%
2023/09/14	0	0.00	2	22.00	22.20	-2	3,937	-0.05%
2023/09/13	2	21.45	2	21.80	21.60	0	3,925	0.00%
2023/09/12	1	22.00	0	0.00	21.90	1	3,912	0.03%
2023/09/08	4	22.94	0	0.00	22.90	4	3,879	0.10%
2023/09/07	1	23.55	0	0.00	23.15	1	3,865	0.03%
2023/09/06	0	0.00	1	23.80	23.80	-1	3,848	-0.03%
2023/09/05	0	0.00	1	24.00	23.70	-1	3,839	-0.03%
2023/09/04	1	23.85	1	24.20	23.65	0	3,833	0.00%
2023/09/01	14	24.10	2	25.18	24.05	12	3,819	0.31%
2023/08/31	0	0.00	1	25.05	24.80	-1	3,759	-0.03%
2023/08/30	1	23.80	0	0.00	23.90	1	3,701	0.03%
2023/08/25	0	24.50	1	25.00	24.70	-1	3,644	-0.03%
2023/08/24	27	24.61	21	24.92	24.35	6	3,598	0.17%
2023/08/23	15	25.54	23	25.26	25.05	-8	3,527	-0.23%
2023/08/22	9	24.92	6	25.00	24.95	3	3,402	0.09%
2023/08/21	8	23.98	4	23.96	24.00	4	3,229	0.12%
2023/08/18	1	23.00	0	0.00	22.60	1	3,156	0.03%
2023/08/17	0	0.00	1	23.05	23.15	-1	3,133	-0.03%
2023/08/16	0	0.00	3	23.07	23.00	-3	3,124	-0.10%
2023/08/15	1	23.25	0	0.00	23.20	1	3,107	0.03%
2023/08/14	1	22.45	0	0.00	22.85	1	3,096	0.03%
2023/08/11	6	23.51	2	23.92	23.35	4	3,063	0.13%
2023/08/10	12	23.46	9	24.12	23.40	3	3,030	0.10%
2023/08/09	13	25.83	11.2	25.37	25.30	1.8	2,947	0.06%
2023/08/08	68	25.76	36	25.48	25.80	32	2,879	1.11%
2023/08/07	23	25.17	6	24.40	25.10	17	2,648	0.64%
2023/08/04	10	22.77	13	22.77	23.10	-3	2,423	-0.12%
2023/08/02	13	23.40	0	0.00	23.15	13	2,613	0.50%
2023/08/01	1	23.45	1	23.55	23.05	0	2,471	0.00%
2023/07/31	5	23.85	8	23.21	23.20	-3	2,441	-0.12%
2023/07/28	13	24.01	15	24.06	23.80	-2	2,379	-0.08%
2023/07/27	20	24.90	13	24.37	25.35	7	2,272	0.31%
2023/07/26	16	23.06	6	22.95	23.20	10	1,977	0.51%
2023/07/25	158	23.29	150	24.00	23.15	8	1,916	0.42%	大買/大賣/
2023/07/24	12.2	24.15	35	23.90	24.30	-22.8	1,628	-1.40%
2023/07/21	1	22.00	0	0.00	22.10	1	1,291	0.08%
2023/07/18	4	21.30	0	0.00	21.15	4	1,291	0.31%
2023/07/17	0	0.00	2	22.00	21.65	-2	1,310	-0.15%
2023/07/14	0	0.00	20	21.43	21.45	-20	1,328	-1.51%
2023/07/13	2	21.43	0	0.00	21.10	2	1,371	0.15%
2023/07/12	0	0.00	1	21.05	21.00	-1	1,470	-0.07%
2023/07/11	1	21.85	0	0.00	21.75	1	1,485	0.07%
2023/07/10	4	22.00	2	21.63	21.80	2	1,502	0.13%
2023/07/07	6	21.84	0	0.00	22.05	6	1,501	0.40%
2023/07/06	3	22.03	0	0.00	22.05	3	1,495	0.20%
2023/07/05	3	22.60	2	23.35	23.10	1	1,474	0.07%
2023/07/04	2	22.95	0	0.00	22.70	2	1,476	0.14%
2023/07/03	12	23.28	2	22.88	22.60	10	1,462	0.68%
2023/06/30	13	22.67	9	22.83	22.95	4	1,432	0.28%
2023/06/29	16.1	23.22	60	23.16	23.70	-43.9	1,362	-3.22%
2023/06/28	0.3	21.70	1	22.35	21.70	-0.7	1,181	-0.06%
2023/06/27	0	0.00	13	21.92	21.65	-13	1,169	-1.11%
2023/06/26	2	20.50	2	20.70	20.65	0	1,144	0.00%
2023/06/21	1	20.35	0	0.00	20.60	1	1,149	0.09%
2023/06/15	5	20.65	0	0.00	20.70	5	1,249	0.40%
2023/06/14	11	20.55	0	0.00	20.55	11	1,298	0.85%
2023/06/12	10	20.85	0	0.00	20.60	10	1,362	0.73%
2023/06/07	0	0.00	0	21.30	21.35	0	1,399	0.00%
2023/06/05	0	20.85	0	0.00	20.95	0	1,457	0.00%
2023/06/01	0	0.00	9	20.46	20.60	-9	1,574	-0.57%
2023/05/30	1	20.80	0	0.00	20.45	1	1,901	0.05%
2023/05/25	0	0.00	11	21.26	21.30	-11	2,008	-0.55%
2023/05/22	0	0.00	2	21.50	21.50	-2	2,130	-0.09%
2023/05/19	0	0.00	2	20.83	20.80	-2	2,112	-0.09%
2023/05/17	1	20.50	0	0.00	20.85	1	2,100	0.05%
2023/05/10	1	19.55	1	19.40	19.30	0	2,039	0.00%
2023/05/09	12	20.66	4	20.95	19.75	8	2,027	0.39%
2023/05/03	0	0.00	1	21.60	21.55	-1	1,764	-0.06%
2023/04/28	0	0.00	3	21.70	21.75	-3	1,735	-0.17%
2023/04/27	1	21.20	1	20.95	20.50	0	1,717	0.00%
2023/04/24	0	0.00	1	21.90	21.90	-1	1,681	-0.06%
2023/04/21	3	21.70	9	21.72	21.40	-6	1,672	-0.36%
2023/04/20	11	22.24	0	0.00	21.75	11	1,644	0.67%
2023/04/18	2	23.25	28	23.71	22.70	-26	1,580	-1.64%
2023/04/17	26	23.80	50	23.45	23.85	-24	1,526	-1.57%
2023/04/14	37	22.11	7	22.40	21.95	30	1,417	2.12%
2023/04/13	0	21.00	0	0.00	21.90	0	1,385	0.00%
2023/04/12	0	21.50	0	0.00	21.35	0	1,360	0.00%
2023/04/11	0	0.00	1	21.40	21.35	-1	1,349	-0.07%
2023/04/07	10	21.48	8	22.00	21.20	2	1,319	0.15%
2023/04/06	10	20.85	12	21.01	21.05	-2	1,265	-0.16%
2023/03/31	5	20.20	6	19.95	20.10	-1	1,246	-0.08%
2023/03/30	1.1	20.14	0	0.00	20.00	1.1	1,232	0.09%
2023/03/29	0.1	20.55	0	0.00	20.55	0.1	1,211	0.00%
2023/03/27	4	20.88	0	0.00	20.95	4	1,186	0.34%
2023/03/24	7	21.13	14	20.85	20.80	-7	1,175	-0.60%
2023/03/23	1	21.40	13	21.37	20.80	-12	1,166	-1.03%
2023/03/21	3	21.82	2	22.15	21.15	1	1,126	0.09%
2023/03/20	2	21.40	2	21.50	21.50	0	1,088	0.00%
2023/03/17	20	21.05	73	21.05	21.15	-53	1,059	-5.00%
2023/03/16	0	0.00	1	21.00	20.50	-1	1,006	-0.10%
2023/03/13	0	0.00	11	19.55	19.80	-11	928	-1.18%
2023/03/10	0	0.00	1	21.00	20.60	-1	905	-0.11%
2023/03/08	13	21.61	7	21.56	21.75	6	859	0.70%
2023/03/07	46	21.89	35	22.07	21.90	11	827	1.33%
2023/03/06	38	21.42	12	21.18	21.30	26	747	3.48%
2023/03/03	58	21.13	83	20.98	21.45	-25	709	-3.52%
2023/03/02	85.5	20.26	78	20.12	20.55	7.5	612	1.22%
2023/03/01	3	18.20	4	19.35	19.35	-1	391	-0.26%
2023/02/24	9	17.56	1	17.60	17.60	8	337	2.37%
2023/02/23	12	17.24	0	0.00	17.10	12	306	3.92%
2023/02/22	20	16.24	0	0.00	16.35	20	265	7.54%
2023/02/21	8	16.38	8	16.75	16.05	0	249	0.00%
2023/02/20	6	16.05	1.2	16.05	16.05	4.8	148	3.22%
2023/02/15	0	0.00	0.5	14.50	14.60	-0.5	129	-0.42%
2023/01/12	0	0.00	1	14.45	14.40	-1	140	-0.71%
2023/01/11	0	0.00	10	14.60	14.60	-10	140	-7.12%
2023/01/06	0	0.00	4	14.35	14.50	-4	145	-2.75%
2022/12/16	0	0.00	2	14.70	14.65	-2	175	-1.14%
2022/12/01	0	0.00	2	15.80	15.50	-2	215	-0.93%
2022/11/24	1	14.80	6	14.53	14.80	-5	190	-2.63%
2022/11/21	2	13.60	0	0.00	13.70	2	184	1.08%
2022/11/18	0	0.00	1	13.85	13.85	-1	186	-0.54%
2022/11/15	5	13.80	0	0.00	13.80	5	200	2.49%
2022/11/11	0	0.00	7	13.44	13.50	-7	200	-3.50%
2022/11/03	2	13.15	0	0.00	13.20	2	194	1.03%
2022/10/28	0	0.00	2	12.75	12.65	-2	209	-0.95%
2022/10/25	2	12.90	0	0.00	12.70	2	218	0.92%
2022/10/21	0	0.00	1	13.30	13.40	-1	221	-0.45%
2022/10/20	0	0.00	17	13.06	13.30	-17	223	-7.59%
2022/10/17	4	13.40	0	0.00	13.40	4	233	1.71%
2022/10/07	0	0.00	2	15.00	15.00	-2	230	-0.87%
2022/09/28	2	13.80	0	0.00	14.00	2	229	0.87%
2022/09/23	0	0.00	1	15.50	15.50	-1	235	-0.42%
2022/09/22	0	0.00	50	15.43	15.45	-50	239	-20.84%
2022/09/21	0	0.00	49	15.54	15.55	-49	237	-20.60%
2022/09/20	0	0.00	60	15.87	15.80	-60	234	-25.61%
2022/09/19	0	0.00	72	15.89	15.55	-72	231	-31.16%
2022/09/16	0	16.00	0	0.00	16.00	0	225	0.00%
2022/09/14	0	0.00	1	15.50	15.45	-1	216	-0.46%
2022/09/13	0	0.00	1	15.10	15.15	-1	215	-0.46%
2022/09/08	0	0.00	1	14.50	14.45	-1	216	-0.46%
2022/09/07	15	14.00	0	0.00	14.05	15	215	6.96%
2022/08/31	1	14.60	0	0.00	14.65	1	216	0.46%
2022/08/29	1	14.60	0	0.00	14.60	1	213	0.47%
2022/08/24	1	15.10	18	15.20	14.85	-17	217	-7.82%
2022/08/23	50	16.30	0	0.00	15.90	50	218	22.89%
2022/08/19	61	16.24	2	16.00	16.30	59	209	28.21%
2022/08/09	0	0.00	10	14.80	14.80	-10	286	-3.49%
2022/08/04	3	14.50	0	0.00	14.80	3	290	1.03%
2022/08/01	2	15.20	0	0.00	15.10	2	303	0.66%
2022/07/29	0	0.00	2	15.20	15.15	-2	313	-0.64%
2022/07/27	2	14.90	0	0.00	14.90	2	309	0.65%
2022/07/25	0	0.00	5	15.45	15.40	-5	307	-1.63%
2022/07/22	100	15.93	0	0.00	15.60	100	305	32.72%
2022/07/21	49	15.23	0	0.00	15.45	49	301	16.26%
2022/07/12	5	13.15	0	0.00	13.00	5	304	1.64%
2022/06/30	1	14.30	0	0.00	14.25	1	290	0.34%
2022/06/20	8	16.20	0	0.00	15.85	8	288	2.78%
2022/06/15	0	17.50	0	0.00	17.20	0	289	0.00%
2022/06/09	1	18.10	0	0.00	18.15	1	303	0.33%
2022/05/31	1	17.90	0	0.00	17.80	1	347	0.29%
2022/05/27	0	0.00	2	18.10	18.00	-2	368	-0.54%
2022/05/25	2	18.25	6	18.30	18.70	-4	391	-1.02%
2022/05/24	20	19.68	20	19.56	18.60	0	395	0.00%
2022/05/23	3	18.23	7	18.16	18.70	-4	353	-1.13%
2022/05/20	0	0.00	1	16.75	17.00	-1	346	-0.29%
2022/05/19	8	16.51	0	0.00	16.75	8	359	2.22%
2022/05/13	0	0.00	7	16.88	17.15	-7	419	-1.67%
2022/05/12	1	16.15	0	0.00	16.80	1	419	0.24%
2022/05/11	2	16.60	0	0.00	16.50	2	425	0.47%
2022/05/10	2	16.25	0	0.00	16.50	2	440	0.45%
2022/05/09	6.5	17.83	0	0.00	17.10	6.5	431	1.51%
2022/05/06	0	0.00	6	19.00	19.00	-6	425	-1.41%
2022/04/27	0	0.00	1	19.55	19.55	-1	436	-0.23%
2022/04/26	0	0.00	10	19.95	19.85	-10	439	-2.28%
2022/04/18	0	20.45	0	0.00	20.20	0	456	0.00%
2022/04/15	0.1	20.42	0	0.00	20.35	0.1	467	0.02%
2022/04/12	0	0.00	1	20.35	20.20	-1	500	-0.20%
2022/04/08	2	20.75	0	0.00	20.60	2	522	0.38%
2022/03/31	0	21.20	0	0.00	20.90	0	713	0.00%
2022/03/28	0	0.00	6	20.62	21.35	-6	925	-0.65%
2022/03/24	0	21.35	0	0.00	21.35	0	922	0.00%
2022/03/21	0	21.20	0	0.00	20.95	0	925	0.00%
2022/03/18	1	20.60	0	0.00	20.90	1	929	0.11%
2022/03/17	0	20.85	0	20.80	20.70	0	939	0.00%
2022/03/16	0	20.64	0	0.00	20.40	0	961	0.00%
2022/03/15	2	20.80	0	0.00	20.50	2	982	0.20%
2022/03/14	0	0.00	5	21.20	21.20	-5	984	-0.51%
2022/03/07	4	21.19	8	21.15	21.15	-4	1,022	-0.39%
2022/03/04	0	0.00	10	22.50	22.35	-10	1,009	-0.99%
2022/03/03	0	0.00	3	23.10	23.00	-3	1,004	-0.30%
2022/03/02	0	23.50	5	23.17	23.20	-5	1,003	-0.50%
2022/03/01	0	0.00	5.3	23.11	23.40	-5.3	1,002	-0.53%
2022/02/25	0	0.00	3	22.37	22.40	-3	981	-0.31%
2022/02/22	2	22.10	6	22.15	22.10	-4	974	-0.41%
2022/02/21	5	22.70	0	0.00	22.65	5	971	0.51%
2022/02/18	0	0.00	2	23.45	23.45	-2	962	-0.21%
2022/02/17	1	23.00	6	23.32	23.00	-5	945	-0.53%
2022/02/16	0	0.00	4	22.65	22.65	-4	918	-0.44%
2022/02/11	0.5	22.55	0	0.00	22.65	0.5	947	0.05%
2022/02/10	15	22.47	4	22.10	22.40	11	953	1.15%
2022/02/08	0	0.00	2	21.53	21.65	-2	973	-0.21%
2022/02/07	0	0.00	2	20.70	21.05	-2	972	-0.21%
2022/01/25	2	20.05	0	0.00	19.95	2	986	0.20%
2022/01/24	2	20.30	11	20.20	20.20	-9	994	-0.91%
2022/01/21	2.5	20.62	0	0.00	20.65	2.5	1,031	0.24%
2022/01/19	0	0.00	1	21.25	20.90	-1	1,078	-0.09%
2022/01/17	0	0.00	2	21.30	21.30	-2	1,080	-0.19%
2022/01/14	2	20.78	0	0.00	20.90	2	1,083	0.18%
2022/01/13	10	21.35	0	0.00	21.40	10	1,084	0.92%
2022/01/12	2	21.55	0	0.00	21.35	2	1,090	0.18%
2022/01/11	4	21.71	0	0.00	21.65	4	1,093	0.37%
2022/01/10	2	21.75	0	0.00	21.75	2	1,090	0.18%
2022/01/07	0	0.00	5	21.95	21.90	-5	1,083	-0.46%
2022/01/06	0	0.00	6	22.48	22.90	-6	1,073	-0.56%
2021/12/30	0	0.00	5.7	23.49	23.50	-5.7	1,052	-0.54%
2021/12/29	82	24.67	9	24.78	23.90	73	1,043	7.00%
2021/12/24	30	22.80	5	22.88	22.80	25	939	2.66%
2021/12/23	9	23.58	27	23.03	23.70	-18	947	-1.90%
2021/12/22	0	0.00	4	22.40	22.30	-4	1,161	-0.34%
2021/12/20	1	21.30	0	0.00	21.25	1	1,122	0.09%
2021/12/14	3	21.00	0	0.00	21.00	3	1,131	0.27%
2021/12/09	1	22.30	0	0.00	22.20	1	1,094	0.09%
2021/12/07	7	21.91	4	21.73	21.75	3	1,064	0.28%
2021/12/02	0	0.00	2	21.05	21.10	-2	1,052	-0.19%
2021/12/01	0	0.00	0.1	20.50	21.40	-0.1	1,058	-0.01%
2021/11/30	2	20.40	0	0.00	20.50	2	1,101	0.18%
2021/11/26	3	20.75	0	0.00	20.55	3	1,137	0.26%
2021/11/25	1	21.10	0	0.00	21.05	1	1,140	0.09%
2021/11/19	2	20.65	0	0.00	20.95	2	1,143	0.17%
2021/11/10	1	21.75	0	0.00	21.65	1	1,217	0.08%
2021/11/09	1	21.80	0	0.00	22.00	1	1,228	0.08%
2021/11/05	0	0.00	15	21.33	21.40	-15	1,294	-1.16%
2021/11/04	0	0.00	1	21.75	21.70	-1	1,314	-0.08%
2021/10/27	3	21.90	5	21.40	21.50	-2	1,861	-0.11%
2021/10/25	0	0.00	2	20.65	20.65	-2	1,847	-0.11%
2021/10/21	0	0.00	2	20.95	20.70	-2	1,873	-0.11%
2021/10/20	0	0.00	0	20.20	20.50	0	1,881	0.00%
2021/10/19	2	20.20	0	0.00	20.10	2	1,882	0.11%
2021/10/18	2	20.15	0	0.00	20.15	2	1,882	0.11%
2021/10/14	0	0.00	0.8	19.80	19.95	-0.8	1,925	-0.04%
2021/10/07	20	21.00	0	0.00	21.10	20	1,985	1.01%
2021/10/06	1	20.80	0	0.00	20.55	1	2,025	0.05%
2021/10/05	3	20.42	0	0.00	20.40	3	2,030	0.15%
2021/10/04	0	20.35	5	21.54	20.45	-5	2,037	-0.24%
2021/10/01	2	22.50	0	0.00	22.00	2	2,047	0.10%
2021/09/30	3	22.42	9	23.16	23.25	-6	2,132	-0.28%
2021/09/29	11	23.20	11	23.24	23.00	0	2,107	0.00%
2021/09/23	1	21.30	0	0.00	21.30	1	2,044	0.05%
2021/09/22	0	0.00	3	21.45	21.15	-3	2,059	-0.15%
2021/09/17	0	0.00	4	21.85	21.90	-4	2,073	-0.19%
2021/09/13	2	22.10	0	0.00	22.25	2	2,168	0.09%
2021/09/07	5	22.30	0	0.00	22.25	5	2,299	0.22%
2021/09/06	10	22.95	0	23.00	23.00	10	2,309	0.43%
2021/09/03	0	0.00	5	22.85	22.80	-5	2,343	-0.21%
2021/09/02	1	22.20	0	0.00	22.50	1	2,327	0.04%
2021/09/01	0	0.00	2	22.40	22.50	-2	2,318	-0.09%
2021/08/31	2	21.85	0	0.00	22.00	2	2,330	0.09%
2021/08/27	5	22.20	0	0.00	22.15	5	2,434	0.21%
2021/08/24	0	0.00	15	22.94	22.60	-15	2,716	-0.55%
2021/08/23	1	22.90	3	23.00	23.00	-2	2,750	-0.07%
2021/08/18	2	22.30	1	22.70	23.05	1	2,839	0.04%
2021/08/17	3	22.27	0	0.00	22.15	3	2,854	0.11%
2021/08/16	8	22.54	1	22.95	22.20	7	2,902	0.24%
2021/08/13	5	23.97	13	24.84	23.60	-8	2,919	-0.27%
2021/08/12	4	25.34	4	25.55	25.10	0	2,975	0.00%
2021/08/11	11	26.26	18	26.52	25.70	-7	3,008	-0.23%
2021/08/10	5	26.76	5	27.13	26.50	0	3,005	0.00%
2021/08/09	69	27.73	27	28.36	28.00	42	3,008	1.40%
2021/08/06	1	27.70	21	27.75	27.75	-20	2,733	-0.73%
2021/08/05	2	25.18	4	25.25	25.25	-2	2,633	-0.08%
2021/08/04	2	25.05	2	24.78	24.95	0	2,682	0.00%
2021/08/03	4	24.88	0	0.00	25.35	4	2,715	0.15%
2021/07/30	0	0.00	2	24.03	23.80	-2	2,692	-0.07%
2021/07/29	0	0.00	17	23.94	24.40	-17	2,721	-0.62%
2021/07/28	5	23.38	14	23.57	23.65	-9	2,757	-0.33%
2021/07/27	5	24.30	1	25.30	24.30	4	2,797	0.14%
2021/07/23	8	24.55	0	0.00	24.50	8	2,868	0.28%
2021/07/22	4	24.45	0	0.00	24.30	4	2,902	0.14%
2021/07/21	5	24.93	0	0.00	24.25	5	2,957	0.17%
2021/07/20	21	25.12	0	0.00	24.90	21	3,066	0.68%
2021/07/16	1	25.70	0	0.00	25.60	1	3,267	0.03%
2021/07/13	1	25.50	0	0.00	25.30	1	3,346	0.03%
2021/07/09	1	26.55	2	26.70	26.30	-1	3,464	-0.03%
2021/07/07	86	27.14	129	26.75	26.65	-43	3,715	-1.16%	大賣/
2021/07/06	1	27.85	5	27.91	28.00	-4	3,812	-0.10%
2021/07/05	0	0.00	3	27.85	27.75	-3	4,084	-0.07%
2021/07/02	5	27.35	10	27.10	27.20	-5	4,123	-0.12%
2021/07/01	41	27.77	32	28.49	27.55	9	4,141	0.22%
2021/06/30	5	27.12	1	27.55	27.20	4	4,017	0.10%
2021/06/29	1	26.35	0	0.00	26.15	1	4,008	0.02%
2021/06/25	3	27.23	0	0.00	27.00	3	4,016	0.07%
2021/06/23	0	0.00	2	26.60	26.75	-2	4,050	-0.05%
2021/06/22	4	26.24	0	0.00	26.05	4	4,079	0.10%
2021/06/21	13	27.00	0	0.00	26.80	13	4,121	0.32%
2021/06/16	5	29.30	0	0.00	28.45	5	4,460	0.11%
2021/06/15	0	0.00	1	29.00	28.90	-1	4,673	-0.02%
2021/06/11	4	29.25	2	29.55	29.05	2	4,740	0.04%
2021/06/10	6	28.92	4	29.13	29.00	2	4,932	0.04%
2021/06/09	4	28.38	1	28.40	28.40	3	5,075	0.06%
2021/06/08	2	28.35	0	0.00	28.55	2	5,304	0.04%
2021/06/07	4	27.93	5	28.53	28.55	-1	5,364	-0.02%
2021/06/04	2	28.85	0	0.00	28.80	2	5,408	0.04%
2021/06/03	0	0.00	4	29.30	29.85	-4	5,522	-0.07%
2021/06/02	20	29.82	18	29.63	28.85	2	5,586	0.04%
2021/05/31	5	26.95	1	27.25	27.25	4	5,670	0.07%
2021/05/28	6	25.07	7	24.93	24.80	-1	5,667	-0.02%
2021/05/27	12	24.96	0	0.00	24.75	12	5,726	0.21%
2021/05/26	0	0.00	2	25.15	25.60	-2	5,821	-0.03%
2021/05/25	5	24.15	0	0.00	24.00	5	5,890	0.08%
2021/05/24	3	24.50	0	0.00	23.90	3	5,877	0.05%
2021/05/21	3	24.28	1	24.20	24.45	2	5,848	0.03%
2021/05/20	25	24.40	19	23.90	23.20	6	5,833	0.10%
2021/05/19	6	22.53	2	23.20	23.35	4	5,767	0.07%
2021/05/17	11	19.35	11	19.54	19.35	0	5,699	0.00%
2021/05/14	0	0.00	15	22.00	21.50	-15	5,662	-0.27%
2021/05/13	21	20.56	8	21.81	21.50	13	5,633	0.23%
2021/05/12	16	22.40	2	23.08	22.35	14	5,542	0.25%
2021/05/11	19	25.17	15	26.24	24.80	4	5,479	0.07%
2021/05/10	36	27.58	0	0.00	27.55	36	5,438	0.66%
2021/05/07	10	28.85	0	0.00	28.35	10	5,415	0.18%
2021/05/06	0	0.00	12	27.23	27.80	-12	5,401	-0.22%
2021/05/05	0.1	26.60	8	27.50	26.50	-7.9	5,366	-0.15%
2021/05/04	13	26.75	0	0.00	26.50	13	5,335	0.24%
2021/05/03	0	0.00	5	29.05	28.90	-5	5,364	-0.09%
2021/04/29	10	30.25	10	29.60	29.60	0	5,320	0.00%
2021/04/28	11	31.33	11.8	30.84	30.60	-0.8	5,288	-0.02%
2021/04/27	13.5	31.19	1	31.10	30.70	12.5	5,281	0.24%
2021/04/26	7.1	32.83	4	33.09	31.65	3.1	5,250	0.06%
2021/04/23	3	28.90	3	28.95	31.75	0	5,131	0.00%
2021/04/22	25	29.23	40.5	29.21	28.90	-15.5	5,070	-0.31%
2021/04/21	2	32.00	2	32.43	31.80	0	4,989	0.00%
2021/04/20	1	32.15	0	0.00	32.35	1	5,026	0.02%
2021/04/19	9	32.68	9	32.52	32.50	0	4,999	0.00%
2021/04/16	22	33.94	19	34.65	33.35	3	4,983	0.06%
2021/04/15	10.5	32.42	0	0.00	34.30	10.5	4,987	0.21%
2021/04/14	21	31.87	55	31.34	32.20	-34	4,973	-0.68%
2021/04/13	7	33.43	6	33.81	33.10	1	4,843	0.02%
2021/04/12	77.5	35.92	61	36.74	35.50	16.5	4,698	0.35%
2021/04/09	75	38.84	75	38.91	39.30	0	4,562	0.00%
2021/04/08	5	37.45	6	38.35	35.80	-1	4,256	-0.02%
2021/04/07	0	0.00	36	34.57	34.90	-36	4,202	-0.86%
2021/04/06	41	30.60	7	31.37	31.75	34	4,166	0.82%
2021/03/30	0	0.00	13	28.02	28.50	-13	4,102	-0.32%
2021/03/29	1	27.40	7	27.01	27.40	-6	4,088	-0.15%
2021/03/26	2	26.70	24	27.21	26.00	-22	4,080	-0.54%
2021/03/25	49	26.14	12.2	26.10	27.20	36.8	4,050	0.91%
2021/03/24	65	25.32	10.4	25.55	24.75	54.6	4,012	1.36%
2021/03/23	2	28.48	37	28.69	27.50	-35	3,937	-0.89%
2021/03/22	2	30.03	22.4	30.10	30.55	-20.4	3,816	-0.54%
2021/03/19	22	25.36	37	26.22	27.80	-15	3,703	-0.41%
2021/03/18	23	25.19	62	25.27	25.30	-39	3,526	-1.11%
2021/03/17	1	22.50	14	22.81	23.00	-13	3,362	-0.39%
2021/03/16	24	20.33	18	20.30	20.95	6	3,306	0.18%
2021/03/15	33	18.60	14.3	18.80	19.05	18.7	3,087	0.61%
2021/03/12	4	17.54	4	17.62	17.40	0	2,923	0.00%
2021/03/11	7	16.17	2	16.00	16.60	5	2,693	0.19%
2021/03/10	8	16.14	3	16.15	15.75	5	2,642	0.19%
2021/03/09	64	16.29	64	16.15	16.30	0	2,573	0.00%
2021/03/08	2	15.50	5	15.60	15.60	-3	2,425	-0.12%
2021/03/05	11	15.11	14	15.39	14.80	-3	2,309	-0.13%
2021/03/04	6	13.88	11	14.05	14.10	-5	2,076	-0.24%
2021/03/03	2	13.60	20	13.82	13.70	-18	2,066	-0.87%
2021/03/02	2	14.75	11	14.21	13.90	-9	2,106	-0.43%
2021/02/26	22	13.32	5	13.74	13.80	17	2,027	0.84%
2021/02/25	0	0.00	30	13.10	13.60	-30	1,902	-1.58%
2021/02/24	2	12.55	2	12.40	12.40	0	1,807	0.00%
2021/02/23	0	0.00	4	12.48	12.55	-4	1,802	-0.22%
2021/02/22	2	12.35	3	12.45	12.30	-1	1,798	-0.06%
2021/02/18	0	0.00	15	11.98	12.00	-15	1,841	-0.81%
2021/02/17	2	11.70	4	11.80	11.70	-2	1,895	-0.11%
2021/02/05	0	0.00	0	11.30	11.35	0	1,902	0.00%
2021/02/04	0	0.00	5	11.05	11.05	-5	1,909	-0.26%
2021/02/02	0	0.00	0	10.75	10.85	0	2,059	0.00%
2021/01/28	2	11.20	2	10.90	10.90	0	2,141	0.00%
2021/01/27	2	11.20	0	0.00	11.15	2	2,119	0.09%
2021/01/26	8	11.29	0	0.00	11.20	8	2,122	0.38%
2021/01/25	7	11.36	2	11.90	11.60	5	2,111	0.24%
2021/01/22	4	11.20	4	11.45	11.45	0	2,027	0.00%
2021/01/21	0	0.00	56	11.32	11.50	-56	2,019	-2.77%
2021/01/20	43	10.97	12	11.13	10.90	31	2,009	1.54%
2021/01/19	48	11.67	32	11.88	11.65	16	1,973	0.81%
2021/01/18	14	11.70	4	11.75	11.75	10	1,943	0.51%
2021/01/15	7	12.12	2	12.55	12.00	5	1,922	0.26%
2021/01/14	0	0.00	12	12.28	12.35	-12	1,879	-0.64%
2021/01/13	4	12.21	6	12.02	12.10	-2	1,840	-0.11%
2021/01/12	7	11.79	4	11.90	11.65	3	1,771	0.17%
2021/01/11	4	11.83	69.5	11.71	11.95	-65.5	1,757	-3.72%
2021/01/08	18	11.99	20	12.13	11.50	-2	1,718	-0.12%
2021/01/07	20	11.63	31	11.75	11.75	-11	1,621	-0.68%
2021/01/06	2	10.80	0	0.00	10.70	2	1,549	0.13%
2021/01/05	1	10.90	0	0.00	10.90	1	1,541	0.06%
2021/01/04	12	10.93	8	10.96	10.90	4	1,533	0.26%
2020/12/30	0	0.00	2	11.65	11.60	-2	1,482	-0.13%
2020/12/25	3	11.42	11	11.61	11.40	-8	1,448	-0.55%
2020/12/24	0	0.00	2	11.50	11.55	-2	1,437	-0.14%
2020/12/23	10	11.25	0	0.00	11.20	10	1,435	0.70%
2020/12/22	3	11.35	0	0.00	11.15	3	1,440	0.21%
2020/12/21	0	0.00	81	11.35	11.30	-81	1,442	-5.62%
2020/12/18	3	11.35	260	11.30	11.25	-257	1,440	-17.84%	大賣/鉅額交易
2020/12/17	0	0.00	119	11.45	11.40	-119	1,438	-8.27%	大賣/鉅額交易
2020/12/16	2	11.60	0	0.00	11.70	2	1,434	0.14%
2020/12/14	3	11.80	0	0.00	11.75	3	1,440	0.21%
2020/12/10	0	0.00	21	11.98	12.15	-21	1,353	-1.55%
2020/12/08	1	11.55	0	0.00	11.50	1	1,331	0.08%
2020/12/07	2	11.80	10	11.65	11.75	-8	1,343	-0.60%
2020/12/04	1	11.75	1	11.85	11.75	0	1,336	0.00%
2020/12/03	10	11.15	1	11.15	11.15	9	1,362	0.66%
2020/11/30	0	0.00	10	11.80	11.90	-10	1,408	-0.71%
2020/11/27	10	11.50	3	11.42	11.50	7	1,404	0.50%
2020/11/26	0	0.00	6	11.47	11.35	-6	1,414	-0.42%
2020/11/25	0	0.00	1	10.85	11.05	-1	1,348	-0.07%
2020/11/24	3	10.95	0	0.00	10.85	3	1,340	0.22%
2020/11/18	22	11.05	10	11.10	11.10	12	1,317	0.91%
2020/11/17	0	0.00	5	10.55	10.65	-5	1,250	-0.40%
2020/11/16	54	10.81	152	10.98	10.80	-98	1,286	-7.62%	大賣/
2020/11/13	0	0.00	10	10.40	10.45	-10	1,274	-0.79%
2020/11/11	0	0.00	9	10.50	10.20	-9	1,271	-0.71%
2020/11/10	11	10.27	12	10.90	10.25	-1	1,304	-0.08%
2020/11/09	10	10.05	10	9.95	10.25	0	1,258	0.00%
2020/11/06	10	9.35	0.5	8.90	9.35	9.5	1,216	0.78%
2020/11/05	0	0.00	2	8.75	8.77	-2	1,242	-0.16%
2020/11/02	0	0.00	2	8.51	8.39	-2	1,273	-0.16%
2020/10/26	0.5	8.00	0	0.00	8.73	0.5	1,263	0.04%
2020/09/29	5	8.92	0	0.00	8.92	5	1,321	0.38%
2020/09/25	12	9.06	0	0.00	8.56	12	1,325	0.91%
2020/09/24	20	8.97	0	0.00	9.03	20	1,317	1.52%
2020/09/21	0.1	9.33	0	0.00	9.39	0.1	1,278	0.01%
2020/09/18	10	9.48	1	9.39	9.39	9	1,268	0.71%
2020/09/11	10	9.10	0	0.00	9.14	10	1,234	0.81%
2020/09/10	52	9.63	0	0.00	9.50	52	1,210	4.30%
2020/09/09	1	9.53	0	0.00	9.93	1	1,181	0.08%
2020/09/08	110	9.82	7	10.02	9.72	103	1,163	8.85%	大買/鉅額交易
2020/09/07	45	9.79	5	9.80	9.87	40	1,105	3.62%
2020/09/04	12	9.33	0	0.00	9.30	12	1,030	1.16%
2020/09/03	40	9.19	0	0.00	9.11	40	988	4.05%
2020/08/31	0	0.00	4	8.63	8.67	-4	908	-0.44%
2020/08/28	0	0.00	1	8.55	8.60	-1	895	-0.11%
2020/08/27	0	0.00	1	8.60	8.51	-1	885	-0.11%
2020/08/26	0	0.00	3	8.81	8.74	-3	874	-0.34%
2020/08/24	0	0.00	3	8.87	8.89	-3	850	-0.35%
2020/08/21	3	8.80	0	0.00	8.82	3	833	0.36%
2020/08/20	1	8.55	10	9.32	8.61	-9	819	-1.10%
2020/08/19	24	9.04	16	9.48	9.48	8	759	1.05%
2020/08/17	6	8.89	0	0.00	8.85	6	670	0.89%
2020/08/14	1	8.75	1	8.80	8.86	0	638	0.00%
2020/08/13	0	0.00	5	8.71	8.76	-5	564	-0.89%
2020/08/12	3	8.14	0	0.00	7.97	3	481	0.62%
2020/08/11	2	8.21	19	8.27	8.17	-17	465	-3.65%
2020/08/10	22	7.69	17	7.70	7.78	5	392	1.27%
2020/08/07	0	0.00	6	7.02	7.08	-6	352	-1.70%
2020/07/31	0	0.00	4	6.84	6.84	-4	340	-1.17%
2020/07/30	0	0.00	10	6.84	6.84	-10	342	-2.92%
2020/07/29	13	6.71	0	0.00	6.77	13	337	3.85%
2020/07/28	3	6.84	0	0.00	6.67	3	335	0.89%
2020/07/27	1	6.89	115	6.94	6.86	-114	333	-34.21%	大賣/鉅額交易
2020/07/22	4	7.12	1	7.13	7.10	3	325	0.92%
2020/07/21	4	7.10	0	0.00	7.08	4	319	1.25%
2020/07/17	1	7.39	0	0.00	7.18	1	309	0.32%
2020/07/16	0	0.00	18	7.19	7.19	-18	275	-6.52%
2020/07/15	30	6.99	18	7.00	7.03	12	245	4.88%
2020/07/14	14	6.92	0	0.00	6.84	14	234	5.96%
2020/07/13	24	6.89	1	6.98	6.91	23	229	10.01%
2020/07/10	21	6.83	8	6.82	6.78	13	218	5.95%
2020/07/09	17	6.90	0	0.00	6.88	17	212	8.00%
2020/07/08	0	0.00	1	6.92	6.87	-1	201	-0.50%
2020/07/07	5	6.76	0	0.00	6.88	5	197	2.53%
2020/07/03	0	0.00	1	6.64	6.70	-1	179	-0.56%
2020/07/01	4	6.48	0	0.00	6.53	4	174	2.29%
2020/06/30	1	6.51	0	0.00	6.48	1	172	0.58%
2020/06/23	1	6.61	0	0.00	6.48	1	176	0.57%
2020/06/22	1	6.54	0	0.00	6.64	1	171	0.58%
2020/06/19	54	6.63	0	0.00	6.58	54	174	31.03%
2020/06/05	6	6.55	5	6.50	6.56	1	193	0.52%
2020/06/04	0	0.00	1	6.49	6.49	-1	192	-0.52%
2020/06/03	0	0.00	1	6.46	6.41	-1	192	-0.52%
2020/05/27	2	6.38	0	0.00	6.44	2	182	1.09%
2020/05/26	0	0.00	0.1	6.47	6.38	-0.1	180	-0.04%
2020/05/20	0.6	6.25	0	0.00	6.20	0.6	170	0.36%
2020/04/16	1	5.96	0	0.00	6.01	1	171	0.58%
2020/03/30	0	5.23	0	0.00	5.19	0	187	0.01%
2020/03/27	2	5.20	3	5.18	5.23	-1	188	-0.53%
2020/03/26	1	4.84	0	0.00	4.90	1	180	0.55%
2020/03/24	0	0.00	2	4.71	4.73	-2	178	-1.12%
2020/03/23	4	4.61	0	0.00	4.60	4	179	2.23%
2020/03/19	0	4.70	18	4.60	4.52	-18	178	-10.06%
2020/03/18	18	4.98	0	0.00	4.96	18	165	10.85%
2020/02/18	0	0.00	10	6.52	6.51	-10	144	-6.94%
2020/02/14	0	0.00	25	6.51	6.53	-25	144	-17.32%
2020/02/13	0	0.00	30	6.50	6.51	-30	143	-20.86%
2020/02/12	0	0.00	50	6.44	6.53	-50	143	-34.83%
2019/12/13	0	0.00	2	7.09	7.01	-2	218	-0.91%
2019/11/15	0	0.00	5	6.85	6.87	-5	271	-1.84%
2019/11/14	0	0.00	6	6.82	6.81	-6	284	-2.11%
2019/11/06	3	7.00	0	0.00	6.98	3	299	1.00%
2019/11/05	3	7.00	0	0.00	7.00	3	304	0.99%
2019/11/04	0	0.00	6	7.08	7.04	-6	311	-1.93%
2019/10/28	11	7.01	11	7.10	7.07	0	323	0.00%
2019/10/23	11	7.06	0	0.00	7.06	11	339	3.24%
2019/10/14	0	0.00	11	7.16	7.12	-11	374	-2.94%
2019/10/09	0	0.00	2	6.96	6.96	-2	370	-0.54%
2019/10/07	0	0.00	0.5	7.00	7.02	-0.5	380	-0.12%
2019/10/03	1	7.07	0	0.00	7.11	1	389	0.26%
2019/10/02	2	7.11	0	0.00	7.11	2	389	0.51%
2019/09/27	8	7.13	11	7.20	7.13	-3	391	-0.77%
2019/09/25	3	7.18	1	7.35	7.12	2	386	0.52%
2019/09/24	3	7.37	0	0.00	7.32	3	377	0.80%
2019/09/23	0	0.00	1	7.51	7.53	-1	367	-0.27%
2019/09/19	1	7.16	1	7.25	7.14	0	343	0.00%
2019/09/18	10	7.08	0	0.00	7.10	10	324	3.09%
2019/09/17	0	0.00	10	7.07	7.06	-10	321	-3.11%
2019/09/16	0	0.00	3	7.04	7.06	-3	320	-0.94%
2019/09/12	0	0.00	7	7.08	7.07	-7	321	-2.18%
2019/09/11	14	7.00	9	7.05	7.07	5	318	1.57%
2019/09/09	3	6.89	0	0.00	6.90	3	304	0.98%
2019/09/06	7	6.97	19	6.97	6.95	-12	303	-3.95%
2019/09/05	9	7.00	0	0.00	7.01	9	313	2.87%
2019/09/04	9	7.05	8	7.04	7.01	1	311	0.32%
2019/09/03	2	6.95	0	0.00	7.00	2	313	0.64%
2019/09/02	6	6.93	19	6.96	6.93	-13	312	-4.16%
2019/08/30	0	0.00	7	6.93	6.95	-7	310	-2.25%
2019/08/29	18	6.82	0	0.00	6.85	18	309	5.81%
2019/08/26	3	7.11	1	7.15	7.10	2	305	0.66%
2019/08/20	1	7.34	0	0.00	7.25	1	297	0.34%
2019/08/06	3	6.85	3	6.97	6.97	0	256	0.00%
2019/08/02	3	7.12	0	0.00	7.10	3	251	1.19%
2019/08/01	2	7.17	0	0.00	7.19	2	247	0.81%
2019/07/31	0	0.00	6	7.18	7.18	-6	245	-2.45%
2019/07/16	2	7.02	2	7.08	6.98	0	200	0.00%
2019/07/11	1	7.00	0	0.00	7.00	1	209	0.48%
2019/07/10	2	7.03	0	0.00	7.02	2	212	0.94%
2019/07/09	3	7.06	0	0.00	7.08	3	214	1.40%
2019/07/08	7	7.15	10	7.09	7.15	-3	208	-1.44%
2019/07/04	0	0.00	4	7.00	7.00	-4	212	-1.88%
2019/07/03	1	6.93	1	6.97	6.93	0	218	0.00%
2019/06/27	1	6.84	1	6.89	6.84	0	289	0.00%
2019/06/26	5	6.87	0	0.00	6.82	5	319	1.57%
2019/06/25	9	6.94	0	0.00	6.92	9	347	2.59%
2019/06/24	0	0.00	12	7.02	7.05	-12	358	-3.35%
2019/06/21	0	0.00	2	7.06	7.05	-2	358	-0.56%
2019/06/13	1	7.00	0	0.00	6.90	1	358	0.28%
2019/06/12	2	6.92	2	6.94	6.91	0	347	0.00%
2019/06/11	1	6.93	0	0.00	6.90	1	351	0.28%
2019/06/10	12	7.01	0	0.00	7.03	12	348	3.44%
2019/06/06	0	0.00	1	7.05	7.03	-1	352	-0.28%
2019/06/05	0	0.00	5	7.00	7.02	-5	356	-1.40%
2019/06/04	3	6.90	4	6.95	6.94	-1	355	-0.28%
2019/06/03	0	0.00	4	6.95	6.95	-4	355	-1.12%
2019/05/31	0	0.00	3	6.90	6.88	-3	364	-0.82%
2019/05/27	1	6.70	1	6.72	6.72	0	366	0.00%
2019/05/23	4	6.91	0	0.00	6.79	4	368	1.09%
2019/05/22	4	7.06	0	0.00	7.04	4	364	1.10%
2019/05/21	1	7.00	0	0.00	7.09	1	364	0.27%
2019/05/17	4	7.03	4	7.12	7.04	0	363	0.00%
2019/05/16	2	7.10	8	7.05	7.05	-6	360	-1.66%
2019/05/14	0	0.00	3	6.70	6.74	-3	356	-0.84%
2019/05/13	1	6.81	0	0.00	6.67	1	355	0.28%
2019/05/10	1	7.03	0	0.00	7.07	1	353	0.28%
2019/05/09	1	7.18	0	0.00	7.22	1	352	0.28%
2019/05/08	0	0.00	2	7.20	7.23	-2	352	-0.57%
2019/05/06	4	7.30	0	0.00	7.25	4	351	1.14%
2019/05/03	0	0.00	1	7.41	7.41	-1	348	-0.29%
2019/04/30	7	7.06	0	0.00	7.09	7	339	2.06%
2019/04/23	2	7.35	0	0.00	7.32	2	330	0.61%
2019/04/18	0	0.00	2	7.59	7.50	-2	320	-0.62%
2019/04/15	2	7.19	0	0.00	7.48	2	291	0.69%
2019/04/10	1	7.10	0	0.00	7.10	1	278	0.36%
2019/03/29	0	0.00	4	7.26	7.15	-4	194	-2.05%
2019/03/28	0	0.00	2	6.60	6.80	-2	161	-1.24%
2019/03/07	1	6.33	0	0.00	6.33	1	91	1.09%
2019/03/06	1	6.34	0	0.00	6.40	1	91	1.10%
2019/02/26	1	6.12	0	0.00	6.13	1	80	1.25%
2019/02/22	1	6.15	0	0.00	6.10	1	78	1.27%
2019/02/14	0	6.10	0	0.00	6.03	0	82	0.00%
2019/01/17	0	0.00	2	5.70	5.73	-2	87	-2.28%
2019/01/03	2	5.65	0	0.00	5.64	2	98	2.02%
2018/12/28	4	5.73	0	0.00	5.68	4	100	3.99%
2018/12/24	0	0.00	4	5.82	5.82	-4	100	-3.98%
2018/12/19	0	0.00	2	6.00	6.00	-2	133	-1.49%
2018/12/17	1	5.95	0	0.00	5.94	1	144	0.69%
2018/12/12	0	0.00	0.2	6.01	6.01	-0.2	144	-0.11%
2018/12/10	0	0.00	2	5.93	5.99	-2	145	-1.37%
2018/12/05	0	0.00	3	6.07	6.17	-3	150	-1.99%
2018/12/04	2	6.17	0	0.00	6.18	2	154	1.29%
2018/11/30	2	6.14	0	0.00	6.10	2	155	1.29%
2018/11/29	2	6.15	0	0.00	6.15	2	154	1.30%
2018/11/27	0	0.00	2	5.92	6.04	-2	155	-1.29%
2018/11/20	4	5.85	0	0.00	5.88	4	155	2.58%
2018/11/19	0	0.00	4	6.00	5.98	-4	152	-2.62%
2018/11/14	2	5.62	0	0.00	5.60	2	148	1.34%
2018/11/09	0	0.00	1	5.72	5.63	-1	151	-0.66%
2018/11/05	4	5.57	0	0.00	5.55	4	164	2.44%
2018/11/01	2	5.60	0	0.00	5.62	2	186	1.07%
2018/10/29	0	0.00	3	5.40	5.44	-3	266	-1.13%
2018/10/26	0	0.00	5	5.29	5.29	-5	265	-1.89%
2018/10/23	0	0.00	2	5.90	5.90	-2	258	-0.77%
2018/10/08	0	0.00	10	6.68	6.68	-10	262	-3.81%
2018/09/28	0	0.00	2	7.10	7.09	-2	259	-0.77%
2018/09/06	0	0.00	2	7.17	7.20	-2	217	-0.92%
2018/08/20	0	0.00	4	7.15	7.14	-4	266	-1.50%
2018/08/16	2	7.09	0	0.00	7.18	2	270	0.74%
2018/08/14	2	7.18	0	0.00	7.19	2	268	0.74%
2018/08/10	0	0.00	2	7.53	7.45	-2	269	-0.74%
2018/08/09	4	7.54	0	0.00	7.50	4	268	1.49%
2018/08/08	2	7.60	0	0.00	7.62	2	258	0.77%
2018/08/06	2	7.18	0	0.00	7.34	2	206	0.97%
2018/07/17	3	8.02	0	0.00	7.96	3	169	1.77%
2018/07/16	7	7.96	5	8.07	8.04	2	167	1.19%
2018/07/04	0	0.00	1	7.95	7.99	-1	164	-0.61%
2018/07/03	0	0.00	2	7.93	7.93	-2	165	-1.21%
2018/06/25	0	0.00	2	7.98	7.92	-2	164	-1.23%
2018/06/15	7	8.20	0	0.00	8.20	7	170	4.12%
2018/06/14	0	0.00	11	8.17	8.20	-11	168	-6.52%
2018/06/12	0	0.00	3	8.31	8.33	-3	163	-1.83%
2018/06/11	0	0.00	1	8.33	8.27	-1	151	-0.66%
2018/06/08	0	0.00	2	8.32	8.37	-2	150	-1.33%
2018/06/07	10	8.35	6	8.38	8.40	4	176	2.27%
2018/06/06	2	8.22	0	0.00	8.20	2	172	1.16%
2018/06/05	3	8.20	0	0.00	8.16	3	173	1.73%
2018/06/04	3	8.15	0	0.00	8.16	3	173	1.73%
2018/06/01	2	8.19	0	0.00	8.21	2	173	1.15%
2018/05/31	0	0.00	2	8.25	8.24	-2	172	-1.16%
2018/05/30	2	7.98	0	0.00	7.99	2	167	1.19%
2018/05/29	0	0.00	3	8.04	8.05	-3	165	-1.81%
2018/05/25	0	0.00	2	7.90	7.90	-2	161	-1.24%
2018/05/24	2	7.82	0	0.00	7.81	2	161	1.24%
2018/05/23	0	0.00	3	7.91	7.85	-3	159	-1.88%
2018/05/22	0	0.00	1	7.92	7.92	-1	159	-0.63%
2018/05/18	0	0.00	1	7.80	7.78	-1	158	-0.63%
2018/05/17	4	7.73	0	0.00	7.74	4	157	2.54%
2018/05/15	2	7.83	0	0.00	7.80	2	156	1.28%
2018/05/14	2	7.93	0	0.00	7.88	2	163	1.23%
2018/05/11	2	8.04	0	0.00	8.03	2	163	1.23%
2018/05/09	2	8.14	0	0.00	8.06	2	164	1.22%
2018/05/08	2	8.15	0	0.00	8.09	2	169	1.18%
2018/05/04	0	0.00	20	8.02	8.10	-20	240	-8.31%
2018/03/22	0	0.00	10	9.22	9.12	-10	278	-3.59%
2018/03/13	20	9.30	10	9.22	9.17	10	276	3.61%
2018/01/30	0	0.00	4	9.93	9.31	-4	316	-1.27%
2018/01/11	3	9.30	0	0.00	9.26	3	366	0.82%