志信 (2611)-華南永昌-高雄券商分點個股進出

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

志信

(2611)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志信 (2611)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	10.5	30.25	30.40	-10.5	4,712	-0.22%
2024/04/26	5	27.51	4.1	26.86	27.65	0.9	4,583	0.02%
2024/04/25	0	0.00	0.5	24.80	25.15	-0.5	4,234	-0.01%
2024/04/24	0	0.00	3	24.95	25.15	-3	4,193	-0.07%
2024/04/23	0	0.00	0	24.90	24.70	0	4,157	0.00%
2024/04/22	4	24.86	2	25.28	24.50	2	4,141	0.05%
2024/04/19	1	24.55	13	24.59	24.60	-12	4,050	-0.30%
2024/04/18	6	24.83	1	24.70	24.70	5	4,034	0.12%
2024/04/17	5	24.58	2	24.48	24.60	3	4,003	0.07%
2024/04/16	0	23.33	0	0.00	23.20	0	3,915	0.00%
2024/04/15	0	0.00	30	23.90	23.70	-30	3,941	-0.76%
2024/04/12	0	0.00	0.1	23.60	23.90	-0.1	4,022	0.00%
2024/04/09	2	24.10	0.4	24.14	24.00	1.6	4,726	0.03%
2024/04/02	0	0.00	1	23.50	23.70	-1	4,678	-0.02%
2024/04/01	0	0.00	0	23.65	23.65	0	4,677	0.00%
2024/03/28	0	0.00	0.1	23.70	23.70	-0.1	4,702	0.00%
2024/03/27	15	23.35	3	23.30	23.35	12	4,740	0.25%
2024/03/25	0	0.00	1.1	24.30	23.80	-1.1	4,720	-0.02%
2024/03/22	0	0.00	21.5	23.86	24.20	-21.5	4,686	-0.46%
2024/03/21	1	24.65	8.1	24.61	24.35	-7.1	4,675	-0.15%
2024/03/20	5.6	24.69	5	24.56	24.70	0.6	4,576	0.01%
2024/03/19	151	25.22	150.4	25.11	24.75	0.6	4,482	0.01%	大買/大賣/
2024/03/18	24	24.33	45.6	24.12	24.35	-21.6	4,221	-0.51%
2024/03/15	154	24.68	73.3	24.54	24.50	80.7	3,899	2.07%	大買/
2024/03/14	0	0.00	1.1	22.70	22.70	-1.1	3,454	-0.03%
2024/03/13	4	20.58	3	21.00	20.65	1	3,496	0.03%
2024/03/12	0	19.35	1.1	19.35	19.65	-1.1	3,423	-0.03%
2024/03/11	0	0.00	24	19.09	19.40	-24	3,704	-0.65%
2024/03/08	1	18.60	2.2	18.34	18.55	-1.2	3,826	-0.03%
2024/03/07	0	17.70	0	17.65	17.70	0	3,805	0.00%
2024/03/06	0.3	17.70	0	0.00	17.65	0.3	3,831	0.01%
2024/03/01	0.1	17.50	0	17.55	17.50	0.1	3,792	0.00%
2024/02/29	0	0.00	1	17.90	17.65	-1	3,792	-0.03%
2024/02/27	1	17.30	0	0.00	17.30	1	3,770	0.03%
2024/02/23	2	17.53	0	17.45	17.30	2	3,747	0.05%
2024/02/22	0	0.00	0	17.75	17.50	0	3,731	0.00%
2024/02/21	1	17.80	2.4	17.44	17.50	-1.4	3,696	-0.04%
2024/02/20	0	0.00	1	16.80	16.85	-1	3,628	-0.03%
2024/02/16	0	16.00	0	0.00	16.05	0	3,606	0.00%
2024/02/15	0.7	15.95	0	0.00	15.90	0.7	3,622	0.02%
2024/02/05	0	15.95	0	0.00	15.75	0	3,638	0.00%
2024/02/02	1	16.10	0	0.00	16.05	1	3,621	0.03%
2024/02/01	0	16.55	1	16.50	16.55	-1	3,594	-0.03%
2024/01/30	0	16.50	0	0.00	16.25	0	3,581	0.00%
2024/01/29	0	0.00	1	16.45	16.60	-1	3,569	-0.03%
2024/01/23	1	16.65	0	0.00	16.55	1	3,534	0.03%
2024/01/19	1	16.60	0	0.00	16.70	1	3,498	0.03%
2024/01/18	0	0.00	0	16.96	16.95	0	3,477	0.00%
2024/01/17	0.1	17.10	0.1	17.00	16.85	0	3,457	0.00%
2024/01/16	0	0.00	1.1	17.53	17.25	-1.1	3,434	-0.03%
2024/01/15	0	0.00	2	17.60	17.60	-2	3,405	-0.06%
2024/01/11	1	17.25	0	17.45	17.40	1	3,320	0.03%
2024/01/10	1	16.90	1	17.15	17.15	0	3,283	0.00%
2024/01/08	0	0.00	1	17.89	17.65	-1	3,176	-0.03%
2024/01/05	29	18.36	60.7	18.72	18.35	-31.7	3,066	-1.03%
2024/01/04	2	17.25	8	17.76	18.50	-6	2,534	-0.24%
2024/01/03	0.1	16.70	0	0.00	16.85	0.1	2,276	0.00%
2023/12/29	1	16.60	0	0.00	16.60	1	2,221	0.05%
2023/12/28	1	16.45	0	0.00	16.60	1	2,210	0.05%
2023/12/27	2	16.83	2	16.75	16.60	0	2,179	0.00%
2023/12/26	1	16.50	7	16.55	16.60	-6	2,147	-0.28%
2023/12/25	3	16.25	2	16.55	16.20	1	2,130	0.05%
2023/12/22	31	17.12	30	16.70	17.10	1	2,074	0.05%
2023/12/21	37.1	17.13	1	17.10	17.10	36.1	2,002	1.80%
2023/12/20	0	0.00	1	16.50	16.70	-1	1,914	-0.05%
2023/12/19	0.2	16.51	6	16.20	16.30	-5.8	1,885	-0.31%
2023/12/18	1	16.60	0.2	16.75	16.65	0.8	1,844	0.04%
2023/12/15	1	16.50	1	16.50	16.35	0	1,764	0.00%
2023/12/13	0.2	16.85	0	16.97	16.70	0.1	1,718	0.01%
2023/12/12	6	16.95	1.3	17.03	16.75	4.7	1,710	0.27%
2023/12/11	0	0.00	2	17.25	16.90	-2	1,675	-0.12%
2023/12/08	1	17.30	0	17.33	17.20	1	1,628	0.06%
2023/12/07	0	0.00	0.2	17.35	16.85	-0.2	1,518	-0.01%
2023/12/06	5.2	18.03	0.2	17.74	18.00	5	1,394	0.36%
2023/12/05	2	17.70	11.1	17.72	17.75	-9.1	1,007	-0.91%
2023/12/04	0	0.00	1	16.15	16.15	-1	763	-0.13%
2023/12/01	3	14.85	0	14.70	14.70	3	646	0.46%
2023/11/30	0.1	14.12	0	0.00	14.15	0.1	596	0.02%
2023/11/29	0	14.10	1	14.10	14.15	-1	587	-0.17%
2023/11/28	0	0.00	3	14.65	14.15	-3	578	-0.52%
2023/11/21	0	13.60	0	0.00	13.65	0	518	0.01%
2023/11/20	0.2	13.70	0	13.65	13.70	0.2	517	0.03%
2023/11/16	0	0.00	1	13.75	13.75	-1	513	-0.19%
2023/11/15	1	13.65	0	0.00	13.55	1	531	0.19%
2023/11/13	0.2	13.43	1.4	13.47	13.25	-1.1	567	-0.20%
2023/11/10	0	12.75	0	12.75	12.75	0	537	0.00%
2023/11/09	0.2	12.73	0	12.63	12.70	0.1	536	0.03%
2023/11/08	0.1	12.68	0	0.00	12.60	0.1	542	0.03%
2023/11/07	0.2	12.70	0	0.00	12.65	0.2	545	0.04%
2023/11/06	0.2	12.56	0	0.00	12.60	0.2	553	0.03%
2023/11/03	0.3	12.41	0	0.00	12.40	0.3	563	0.06%
2023/11/02	0.3	12.32	0	0.00	12.25	0.3	567	0.05%
2023/11/01	1.6	12.20	0	0.00	12.20	1.6	567	0.28%
2023/10/31	6.2	12.27	1	12.34	12.25	5.2	567	0.91%
2023/10/30	1.3	12.27	1	12.35	12.30	0.3	567	0.05%
2023/10/27	0.7	12.40	0	0.00	12.25	0.7	572	0.11%
2023/10/26	0	12.31	0	0.00	12.25	0	576	0.00%
2023/10/25	0.1	12.46	0	0.00	12.35	0.1	579	0.02%
2023/10/24	0	12.40	0	0.00	12.40	0	584	0.01%
2023/10/20	0.4	12.36	0	0.00	12.40	0.4	588	0.06%
2023/10/19	0.1	12.65	0	0.00	12.50	0.1	589	0.01%
2023/10/18	0.1	12.55	0	12.55	12.40	0.1	590	0.01%
2023/10/17	0.1	12.70	0	0.00	12.60	0.1	587	0.02%
2023/10/13	0.1	13.00	0	0.00	12.75	0.1	598	0.01%
2023/10/06	0.1	13.20	0	0.00	13.25	0.1	604	0.02%
2023/10/05	0	13.05	0	0.00	12.90	0	602	0.00%
2023/10/04	0	12.90	0	0.00	12.80	0	607	0.00%
2023/10/03	0.1	12.90	1.6	12.87	12.85	-1.5	611	-0.25%
2023/10/02	0	12.95	0	0.00	12.80	0	615	0.00%
2023/09/28	0	13.00	0	0.00	12.90	0	621	0.01%
2023/09/26	0	12.98	0	0.00	12.90	0	635	0.01%
2023/09/22	0	13.10	0	0.00	13.20	0	659	0.00%
2023/09/19	0	13.60	0	0.00	13.30	0	653	0.01%
2023/09/14	0	13.10	0	0.00	13.05	0	632	0.01%
2023/09/12	0.1	12.65	0	0.00	12.55	0.1	639	0.02%
2023/09/11	0.1	12.65	0	0.00	12.50	0.1	656	0.01%
2023/09/06	0.1	12.80	0	0.00	12.70	0.1	711	0.01%
2023/09/04	1	12.90	0	0.00	12.95	1	922	0.11%
2023/09/01	0.4	12.89	1	12.90	12.90	-0.6	927	-0.07%
2023/08/30	0	12.80	0	0.00	12.70	0	949	0.00%
2023/08/28	0.1	12.80	0	0.00	12.70	0.1	982	0.01%
2023/08/25	0.1	12.80	0	0.00	12.85	0.1	1,032	0.00%
2023/08/24	2	12.90	0	0.00	12.80	2	1,039	0.19%
2023/08/23	0	13.10	0.2	13.10	13.10	-0.2	1,057	-0.02%
2023/08/22	0	13.10	0	0.00	13.05	0	1,097	0.00%
2023/08/21	1.1	12.97	0	0.00	13.00	1.1	1,291	0.09%
2023/08/18	0.2	13.80	1	13.75	13.65	-0.8	1,350	-0.06%
2023/08/17	0	0.00	2	13.13	13.05	-2	1,286	-0.16%
2023/08/16	0	13.15	0	0.00	12.95	0	1,282	0.00%
2023/08/15	0.1	12.80	0	0.00	12.75	0.1	1,279	0.00%
2023/08/14	0.1	12.91	0	0.00	12.70	0.1	1,277	0.01%
2023/08/09	0	13.20	0	0.00	13.35	0	1,265	0.00%
2023/08/08	0	0.00	0.2	13.05	12.95	-0.2	1,249	-0.02%
2023/08/07	0.3	12.85	1	12.80	12.75	-0.7	1,247	-0.06%
2023/08/01	0.1	12.74	0	0.00	12.75	0.1	1,248	0.01%
2023/07/31	1.3	12.70	0	0.00	12.65	1.3	1,246	0.11%
2023/07/28	0.2	12.83	0	0.00	12.75	0.2	1,245	0.02%
2023/07/27	0.1	12.65	0	0.00	12.70	0.1	1,242	0.00%
2023/07/26	0.3	12.58	0	0.00	12.35	0.3	1,240	0.02%
2023/07/25	0.1	12.45	0	0.00	12.40	0.1	1,240	0.00%
2023/07/24	0.4	12.44	0	0.00	12.45	0.4	1,238	0.03%
2023/07/21	0.2	12.82	0	0.00	12.55	0.2	1,234	0.01%
2023/07/20	0	12.75	0	0.00	12.85	0	1,239	0.00%
2023/07/19	0.6	12.85	0	0.00	12.55	0.6	1,237	0.05%
2023/07/18	0.1	12.86	0	0.00	12.70	0.1	1,241	0.01%
2023/07/17	2.1	12.93	0	0.00	13.00	2.1	1,238	0.17%
2023/07/14	0.1	12.89	0	0.00	12.95	0.1	1,234	0.01%
2023/07/13	0.2	12.79	0	0.00	12.50	0.2	1,239	0.02%
2023/07/12	1.6	12.82	2	13.00	12.85	-0.4	1,248	-0.03%
2023/07/11	2.1	13.20	0	0.00	13.15	2.1	1,243	0.17%
2023/07/10	0.1	13.20	6.1	13.15	13.10	-6	1,242	-0.48%
2023/07/07	1.1	13.26	0	0.00	13.25	1.1	1,239	0.09%
2023/07/06	0	13.39	0	0.00	13.35	0	1,241	0.00%
2023/07/05	0	13.54	2.2	13.48	13.45	-2.2	1,242	-0.18%
2023/07/04	0.1	13.65	1	13.65	13.50	-0.9	1,238	-0.07%
2023/06/30	0	0.00	0.1	13.60	13.35	-0.1	1,217	-0.01%
2023/06/29	0.2	13.38	0	0.00	13.35	0.2	1,208	0.01%
2023/06/28	0.1	13.50	0	0.00	13.35	0.1	1,210	0.01%
2023/06/27	2.8	13.45	1.4	13.48	13.25	1.4	1,215	0.12%
2023/06/26	2	13.58	0	0.00	13.55	2	1,215	0.16%
2023/06/19	0.2	14.13	0	0.00	14.15	0.2	1,195	0.02%
2023/06/15	0	14.00	0	0.00	14.05	0	1,178	0.00%
2023/06/13	0	0.00	1	13.80	13.85	-1	1,161	-0.09%
2023/06/12	0	13.90	0	0.00	13.80	0	1,161	0.00%
2023/06/09	0.1	14.05	0	0.00	14.15	0.1	1,153	0.01%
2023/06/08	1	14.30	0	0.00	14.40	1	1,135	0.09%
2023/06/07	0	0.00	30	13.70	13.65	-30	989	-3.03%
2023/06/06	0.1	13.95	0	0.00	13.70	0.1	999	0.01%
2023/06/05	0	0.00	1	13.70	13.65	-1	1,004	-0.10%
2023/06/02	0.2	13.67	0	0.00	13.60	0.2	1,008	0.02%
2023/06/01	2.1	13.59	0	0.00	13.65	2.1	1,020	0.21%
2023/05/31	1	13.95	1	14.05	13.85	0	1,050	0.00%
2023/05/29	0.2	13.75	0	0.00	13.55	0.2	1,166	0.02%
2023/05/26	0.3	13.96	0	0.00	13.75	0.3	1,366	0.02%
2023/05/25	39	14.78	3.5	14.61	14.50	35.5	1,463	2.43%
2023/05/22	2.1	12.95	0	0.00	12.95	2.1	1,197	0.18%
2023/05/19	0	0.00	1.1	12.81	12.75	-1.1	1,205	-0.09%
2023/05/18	0	12.90	0	0.00	12.80	0	1,210	0.00%
2023/05/17	0.2	12.90	0	0.00	12.75	0.2	1,216	0.02%
2023/05/16	0.3	12.83	0	0.00	12.70	0.3	1,219	0.02%
2023/05/15	0.9	12.41	0.4	12.35	12.55	0.5	1,225	0.04%
2023/05/12	1.6	12.65	0	0.00	12.55	1.6	1,225	0.13%
2023/05/11	2.4	12.71	0	0.00	12.55	2.4	1,236	0.19%
2023/05/09	0.2	12.81	0	0.00	12.65	0.2	1,237	0.01%
2023/05/08	0.1	12.98	0	0.00	12.85	0.1	1,234	0.01%
2023/05/05	2	13.05	0	0.00	13.00	2	1,244	0.16%
2023/05/04	0.3	13.02	0	0.00	12.95	0.3	1,253	0.02%
2023/05/03	0.6	12.96	0	0.00	12.90	0.6	1,261	0.05%
2023/05/02	0.8	13.07	0	0.00	13.00	0.8	1,262	0.06%
2023/04/28	0.3	13.20	0	0.00	13.10	0.3	1,264	0.02%
2023/04/27	0.6	12.96	0	0.00	12.90	0.6	1,264	0.05%
2023/04/26	2.5	12.71	0	0.00	12.70	2.5	1,268	0.20%
2023/04/25	0.6	12.97	0	0.00	12.70	0.6	1,270	0.05%
2023/04/24	2	13.23	0.2	13.40	13.10	1.8	1,261	0.15%
2023/04/21	0.8	13.36	0	0.00	13.10	0.8	1,266	0.06%
2023/04/20	0.4	13.61	0	0.00	13.50	0.4	1,262	0.03%
2023/04/19	0.6	13.70	0	0.00	13.60	0.6	1,263	0.04%
2023/04/18	0.4	13.91	0	0.00	13.70	0.4	1,263	0.03%
2023/04/17	0.6	14.15	0	0.00	14.00	0.6	1,257	0.04%
2023/04/14	0.3	13.90	0	0.00	13.90	0.3	1,243	0.02%
2023/04/13	0.3	13.81	0	0.00	13.80	0.3	1,239	0.02%
2023/04/12	0.2	13.87	0	0.00	13.75	0.2	1,239	0.01%
2023/04/11	0	13.95	0	0.00	13.75	0	1,245	0.00%
2023/04/10	1.1	13.76	0	0.00	13.75	1.1	1,248	0.09%
2023/04/07	0	13.80	0	0.00	13.70	0	1,257	0.00%
2023/04/06	0.3	13.73	0	0.00	13.55	0.3	1,269	0.02%
2023/03/30	0.1	13.60	0	0.00	13.50	0.1	1,512	0.01%
2023/03/29	1.2	13.56	0	0.00	13.45	1.2	1,533	0.08%
2023/03/28	0.5	13.69	0	0.00	13.45	0.5	1,537	0.03%
2023/03/27	0.1	13.80	0	0.00	13.80	0.1	1,540	0.00%
2023/03/23	0.1	13.76	0	0.00	13.65	0.1	1,561	0.01%
2023/03/22	0.1	14.10	0	0.00	13.85	0.1	1,552	0.00%
2023/03/21	0.2	13.95	0	0.00	13.95	0.2	1,557	0.01%
2023/03/17	0.3	13.75	0	0.00	13.70	0.3	1,562	0.02%
2023/03/16	7.2	13.63	0	0.00	13.50	7.2	1,561	0.46%
2023/03/15	0.7	14.01	0.2	14.00	13.75	0.5	1,556	0.03%
2023/03/14	0.1	13.85	0	0.00	13.75	0.1	1,555	0.00%
2023/03/13	1.5	14.03	0	0.00	14.05	1.5	1,556	0.09%
2023/03/10	3.2	14.43	0	0.00	14.25	3.2	1,579	0.20%
2023/03/09	0.2	14.83	0	0.00	14.60	0.2	1,652	0.01%
2023/03/08	1.3	14.74	3	14.80	14.70	-1.7	1,645	-0.10%
2023/03/07	0.1	14.96	0	0.00	14.95	0.1	1,640	0.01%
2023/03/06	0.4	15.14	0	0.00	15.00	0.4	1,639	0.02%
2023/03/03	0.1	15.15	1	15.15	15.10	-0.9	1,631	-0.06%
2023/03/02	3.1	15.29	6	15.39	15.30	-2.9	1,585	-0.18%
2023/03/01	7.2	14.98	0	0.00	14.60	7.2	1,511	0.48%
2023/02/24	3	15.13	0.1	15.50	15.05	2.9	1,448	0.20%
2023/02/23	0	0.00	3	14.00	15.05	-3	1,235	-0.24%
2023/02/22	0.3	13.75	0	0.00	13.70	0.3	1,101	0.03%
2023/02/21	0.2	13.75	0	0.00	13.75	0.2	1,095	0.02%
2023/02/20	0	13.60	1	13.50	13.50	-1	1,091	-0.09%
2023/02/17	0	0.00	1	13.50	13.50	-1	1,083	-0.09%
2023/02/16	0	13.45	0	0.00	13.20	0	1,082	0.00%
2023/02/15	0.1	13.27	0	0.00	13.15	0.1	1,082	0.01%
2023/02/13	0	13.28	0	0.00	13.15	0	1,088	0.00%
2023/02/10	0	13.30	0	0.00	13.20	0	1,093	0.00%
2023/02/09	0	13.50	0	0.00	13.45	0	1,097	0.00%
2023/02/08	3.1	13.54	12	13.50	13.45	-8.9	1,104	-0.81%
2023/02/06	0.1	13.65	0	0.00	13.40	0.1	1,109	0.00%
2023/02/03	0.1	13.65	0	0.00	13.60	0.1	1,113	0.01%
2023/02/02	0	13.70	0	0.00	13.60	0	1,104	0.00%
2023/02/01	0	13.50	0	0.00	13.35	0	1,099	0.00%
2023/01/31	0.1	13.35	0	0.00	13.30	0.1	1,102	0.01%
2023/01/30	0.1	13.29	0	0.00	13.15	0.1	1,110	0.01%
2023/01/17	0	13.20	0	0.00	13.10	0	1,111	0.00%
2023/01/16	0.2	13.20	0	0.00	13.10	0.2	1,117	0.01%
2023/01/13	0.2	13.35	0	0.00	13.25	0.2	1,113	0.01%
2023/01/10	0	0.00	1	13.45	13.45	-1	1,119	-0.09%
2023/01/06	0.1	13.30	0	0.00	13.40	0.1	1,134	0.01%
2022/12/29	3	13.55	3	13.50	13.50	0	1,175	0.00%
2022/12/28	5	13.68	2	13.50	13.50	3	1,176	0.25%
2022/12/27	1	13.65	1	13.75	13.75	0	1,180	0.00%
2022/12/26	0.1	13.75	0	0.00	13.65	0.1	1,175	0.00%
2022/12/23	3	14.00	2	14.10	14.10	1	1,176	0.09%
2022/12/22	5.5	14.42	2	15.10	14.15	3.5	1,173	0.30%
2022/12/21	0.1	13.85	8	13.89	13.75	-7.9	978	-0.81%
2022/12/16	0	13.90	0	0.00	13.80	0	987	0.00%
2022/12/15	0	0.00	2	13.83	13.90	-2	978	-0.20%
2022/12/14	0	0.00	4	13.44	13.50	-4	999	-0.40%
2022/12/13	0.1	13.45	0	0.00	13.40	0.1	1,003	0.01%
2022/12/12	0.1	13.45	0	0.00	13.40	0.1	1,008	0.01%
2022/12/09	0	0.00	53	13.75	13.85	-53	1,013	-5.23%
2022/12/06	53.1	13.70	0	0.00	13.80	53.1	1,029	5.15%
2022/12/02	1.2	14.39	4.3	14.41	14.10	-3.1	1,049	-0.29%
2022/12/01	8	14.57	2.3	14.68	14.70	5.7	1,018	0.56%
2022/11/30	1.1	13.51	0	0.00	13.40	1.1	934	0.12%
2022/11/29	0	13.00	1	13.60	13.50	-1	941	-0.11%
2022/11/28	0.1	13.06	0	0.00	12.85	0.1	940	0.01%
2022/11/25	0	0.00	2	13.25	13.25	-2	938	-0.21%
2022/11/24	0.1	13.00	0	0.00	13.05	0.1	921	0.01%
2022/11/23	0	0.00	1	12.85	12.90	-1	922	-0.11%
2022/11/22	0.4	12.75	0	0.00	12.60	0.4	899	0.05%
2022/11/21	0.1	13.03	0	0.00	12.75	0.1	897	0.01%
2022/11/18	0.2	13.22	0	0.00	13.00	0.2	893	0.03%
2022/11/17	0	0.00	0.6	13.40	13.40	-0.6	888	-0.07%
2022/11/16	0	0.00	1.1	13.55	13.35	-1.1	890	-0.12%
2022/11/15	1	13.55	0	0.00	13.50	1	884	0.11%
2022/11/14	1.2	13.64	1	13.55	13.65	0.2	886	0.02%
2022/11/11	0.1	13.50	0	0.00	13.40	0.1	882	0.01%
2022/11/10	0.1	13.45	6	13.45	13.35	-5.9	883	-0.67%
2022/11/09	0.1	13.49	0	0.00	13.35	0.1	883	0.01%
2022/11/08	1	13.30	0	0.00	13.35	1	887	0.11%
2022/11/07	5.1	13.10	2	13.05	13.10	3.1	881	0.35%
2022/11/04	6.2	12.76	1	12.80	12.70	5.2	876	0.59%
2022/11/01	0.5	12.24	0	0.00	12.20	0.5	855	0.05%
2022/10/31	0.5	12.25	0	0.00	12.15	0.5	863	0.06%
2022/10/27	0.1	12.35	0	0.00	12.40	0.1	920	0.01%
2022/10/26	1.1	11.91	0.9	11.99	12.05	0.2	932	0.02%
2022/10/24	0.3	12.56	0	0.00	12.40	0.3	952	0.03%
2022/10/21	0.2	12.31	0	0.00	12.15	0.2	948	0.02%
2022/10/20	0.1	12.24	0	0.00	12.20	0.1	955	0.01%
2022/10/19	0	0.00	1	13.00	12.65	-1	954	-0.10%
2022/10/18	1	12.70	2	12.65	12.70	-1	963	-0.10%
2022/10/17	0.4	12.20	0	0.00	12.75	0.4	977	0.05%
2022/10/14	0	12.95	0	0.00	12.90	0	997	0.00%
2022/10/13	1.1	12.72	0.8	12.76	12.05	0.3	1,002	0.03%
2022/10/12	0.4	13.25	0	0.00	13.15	0.4	992	0.04%
2022/10/11	2.2	13.42	0	0.00	13.35	2.2	997	0.22%
2022/10/06	0.2	14.07	0	0.00	14.20	0.2	999	0.02%
2022/10/05	0	0.00	1	14.20	14.00	-1	996	-0.10%
2022/10/03	0.1	13.70	0	0.00	13.70	0.1	997	0.01%
2022/09/30	0.5	13.08	11	13.00	13.70	-10.5	1,001	-1.05%
2022/09/29	1.3	13.30	0	0.00	13.30	1.3	997	0.13%
2022/09/28	1.4	13.12	7.7	12.86	12.70	-6.3	985	-0.64%
2022/09/27	0.6	13.88	0	0.00	13.95	0.6	977	0.06%
2022/09/26	6.8	13.72	1.4	13.96	13.65	5.3	984	0.54%
2022/09/23	0.1	15.20	0	0.00	15.10	0.1	973	0.01%
2022/09/22	1	14.95	1	15.05	15.10	0	979	0.00%
2022/09/21	1	15.50	0	0.00	15.20	1	980	0.10%
2022/09/20	0.2	15.08	0	0.00	14.85	0.2	961	0.02%
2022/09/19	1.1	14.93	0	0.00	14.85	1.1	989	0.11%
2022/09/16	0.1	15.55	0	0.00	15.45	0.1	996	0.01%
2022/09/15	0	15.90	0	0.00	15.50	0	1,009	0.00%
2022/09/14	1.2	15.14	0	0.00	15.15	1.2	993	0.12%
2022/09/13	0.4	15.30	0	0.00	15.15	0.4	999	0.04%
2022/09/12	0.4	15.44	5	15.95	15.30	-4.6	1,026	-0.45%
2022/09/08	103.3	15.14	0	0.00	15.10	103.3	1,016	10.16%	大買/鉅額交易
2022/09/07	276.8	15.11	0	0.00	15.10	276.8	1,024	27.02%	大買/鉅額交易
2022/09/06	8.9	15.62	227	15.41	15.10	-218.1	1,013	-21.52%	大賣/鉅額交易
2022/09/05	4.4	15.67	159.5	15.70	15.55	-155.1	1,016	-15.25%	大賣/鉅額交易
2022/09/02	3.3	16.05	0	0.00	15.60	3.3	1,017	0.32%
2022/09/01	1.3	16.47	0	0.00	16.40	1.3	1,006	0.13%
2022/08/31	3.1	16.65	2	16.85	16.85	1.1	1,012	0.11%
2022/08/30	1.1	16.76	0	0.00	16.70	1.1	1,019	0.11%
2022/08/29	2.4	16.82	0	0.00	16.75	2.4	1,022	0.23%
2022/08/26	0	17.70	3	17.48	17.50	-3	1,062	-0.28%
2022/08/25	2	17.55	0	0.00	17.50	2	1,073	0.19%
2022/08/24	0.1	17.30	0	0.00	17.15	0.1	1,085	0.00%
2022/08/23	1.1	17.39	0	0.00	17.30	1.1	1,159	0.09%
2022/08/22	0	0.00	1	17.30	17.50	-1	1,176	-0.09%
2022/08/19	0	17.95	2	17.85	17.85	-2	1,181	-0.17%
2022/08/18	2	18.05	2	18.15	18.00	0	1,192	0.00%
2022/08/17	1.1	18.13	0	0.00	17.95	1.1	1,213	0.09%
2022/08/16	5.4	17.80	3	17.75	17.75	2.4	1,247	0.19%
2022/08/15	0.3	18.04	5	17.90	17.80	-4.7	1,332	-0.35%
2022/08/12	7	18.04	0	0.00	18.05	7	1,345	0.52%
2022/08/10	1	18.05	0	0.00	18.10	1	1,385	0.07%
2022/08/08	0	17.80	0	0.00	17.80	0	1,489	0.00%
2022/08/05	1	18.05	2	18.15	18.05	-1	1,527	-0.07%
2022/08/04	4	18.00	0	0.00	17.65	4	1,589	0.25%
2022/08/03	0	0.00	4	21.25	21.15	-4	1,579	-0.25%
2022/08/02	5	20.96	4	21.40	21.00	1	1,600	0.06%
2022/08/01	0	0.00	1	21.35	21.35	-1	1,627	-0.06%
2022/07/29	1	20.60	0	0.00	20.60	1	1,642	0.06%
2022/07/28	1	20.25	0	0.00	20.25	1	1,729	0.06%
2022/07/27	0	0.00	1	20.35	20.30	-1	1,965	-0.05%
2022/07/25	1	20.35	1	20.30	20.20	0	2,188	0.00%
2022/07/22	0.1	19.85	0	0.00	20.20	0.1	2,239	0.00%
2022/07/21	1	19.50	1	20.15	19.65	0	2,329	0.00%
2022/07/19	0.1	19.28	0	0.00	19.30	0.1	2,702	0.01%
2022/07/18	1	18.50	0	0.00	18.80	1	3,337	0.03%
2022/07/14	0.1	18.40	1	18.15	18.40	-0.9	3,659	-0.02%
2022/07/13	1.1	17.95	0	0.00	17.80	1.1	3,680	0.03%
2022/07/12	0.3	17.35	0	0.00	17.25	0.3	3,715	0.01%
2022/07/08	0	0.00	1	18.30	18.10	-1	3,921	-0.03%
2022/07/07	1	17.35	1	17.50	17.65	0	3,947	0.00%
2022/07/05	0.1	17.50	0	0.00	17.70	0.1	4,004	0.00%
2022/07/04	0.2	17.41	0	0.00	17.15	0.2	4,082	0.01%
2022/07/01	3	17.49	1	18.40	17.10	2	4,160	0.05%
2022/06/30	0.1	18.60	0	0.00	18.30	0.1	4,357	0.00%
2022/06/29	3.1	18.92	1	19.05	19.00	2.1	4,533	0.05%
2022/06/28	2	19.35	0	0.00	19.40	2	4,536	0.04%
2022/06/20	0	19.70	0	0.00	19.00	0	4,686	0.00%
2022/06/17	3	20.13	2	20.38	20.25	1	4,687	0.02%
2022/06/16	2	21.00	0	0.00	20.35	2	4,722	0.04%
2022/06/14	1	20.90	0	0.00	21.35	1	4,861	0.02%
2022/06/13	2	21.53	0	0.00	21.45	2	4,955	0.04%
2022/06/09	2	22.33	0	0.00	22.50	2	5,175	0.04%
2022/06/06	10	22.94	4	22.83	22.75	6	6,428	0.09%
2022/06/02	0	0.00	3	22.58	22.45	-3	6,604	-0.05%
2022/06/01	1	22.35	5	22.47	22.40	-4	6,894	-0.06%
2022/05/31	1	22.25	3	22.60	22.40	-2	7,409	-0.03%
2022/05/30	0	0.00	1	22.50	22.40	-1	8,421	-0.01%
2022/05/27	3	22.27	0	0.00	22.30	3	8,590	0.03%
2022/05/26	0	0.00	4	22.35	22.20	-4	8,792	-0.05%
2022/05/24	8	22.35	12	22.23	22.40	-4	10,666	-0.04%
2022/05/23	12	22.51	11	22.62	22.50	1	10,787	0.01%
2022/05/20	2	22.03	0	0.00	21.65	2	11,044	0.02%
2022/05/19	2	21.10	0	0.00	21.60	2	11,090	0.02%
2022/05/18	3.5	22.02	3	22.10	22.05	0.5	11,136	0.00%
2022/05/17	6	21.75	6	21.65	21.75	0	11,122	0.00%
2022/05/16	3	21.45	4	21.78	22.10	-1	11,094	-0.01%
2022/05/12	4.1	22.88	5	22.26	21.50	-0.9	10,993	-0.01%
2022/05/11	3	23.40	0	0.00	23.40	3	10,923	0.03%
2022/05/09	0	0.00	3	23.80	23.50	-3	10,866	-0.03%
2022/05/06	4	23.94	0	0.00	24.05	4	10,838	0.04%
2022/05/05	2	24.33	2	24.18	24.30	0	10,817	0.00%
2022/05/04	20	24.40	28	24.21	24.10	-8	10,737	-0.07%
2022/05/03	4	23.26	3	23.25	23.25	1	10,506	0.01%
2022/04/29	39	23.89	4	23.76	23.40	35	10,482	0.33%
2022/04/28	2.1	23.55	3	23.40	23.30	-0.9	10,290	-0.01%
2022/04/27	11	23.78	3	23.82	23.75	8	10,231	0.08%
2022/04/26	7	24.58	18	24.46	24.05	-11	10,125	-0.11%
2022/04/25	17	25.56	13	24.71	24.40	4	10,002	0.04%
2022/04/22	14	26.09	75	26.13	26.80	-61	9,730	-0.63%
2022/04/21	13	24.74	2	24.40	24.40	11	9,100	0.12%
2022/04/20	20	25.26	6	25.13	24.25	14	9,032	0.15%
2022/04/19	2	24.30	2	24.10	23.70	0	8,785	0.00%
2022/04/15	2	24.45	4	24.73	24.25	-2	8,735	-0.02%
2022/04/14	2	24.48	13	24.62	24.15	-11	8,667	-0.13%
2022/04/13	2	23.85	0	0.00	23.85	2	8,537	0.02%
2022/04/12	1	23.20	0	0.00	23.05	1	8,504	0.01%
2022/04/11	1	24.00	1	24.15	23.55	0	8,479	0.00%
2022/04/08	2	24.08	5	23.92	24.00	-3	8,456	-0.04%
2022/04/07	25	24.34	10	23.50	23.45	15	8,367	0.18%
2022/04/06	9.1	24.53	8	24.68	24.10	1.1	8,278	0.01%
2022/04/01	3	24.10	2	24.00	24.25	1	8,075	0.01%
2022/03/31	0	0.00	4	23.25	23.20	-4	7,890	-0.05%
2022/03/30	2	23.63	6	23.58	23.50	-4	7,885	-0.05%
2022/03/29	1	23.60	1	24.15	23.65	0	7,874	0.00%
2022/03/28	1	23.60	3	23.38	23.70	-2	7,813	-0.03%
2022/03/25	2	22.53	2	22.70	22.65	0	7,762	0.00%
2022/03/24	1	23.00	0	0.00	23.20	1	7,730	0.01%
2022/03/21	0	0.00	30	23.70	24.00	-30	7,681	-0.39%
2022/03/18	4	23.56	10	23.55	23.75	-6	7,652	-0.08%
2022/03/17	0	0.00	1	23.95	24.20	-1	7,608	-0.01%
2022/03/16	2	24.25	1	24.00	23.70	1	7,527	0.01%
2022/03/15	1	24.20	3	24.37	24.40	-2	7,438	-0.03%
2022/03/14	9	25.25	0	0.00	25.05	9	7,398	0.12%
2022/03/11	20	25.16	11	25.14	25.45	9	7,320	0.12%
2022/03/10	76	25.69	38.4	25.81	25.30	37.6	7,132	0.53%
2022/03/09	0	0.00	2	24.95	24.95	-2	6,272	-0.03%
2022/03/08	1	23.10	1	22.55	22.70	0	6,197	0.00%
2022/03/07	7	24.99	15	24.82	24.55	-8	5,986	-0.13%
2022/03/04	11	25.51	27	25.49	24.65	-16	5,710	-0.28%
2022/03/03	29	25.25	36	25.30	25.35	-7	5,208	-0.13%
2022/03/02	1	22.60	18	24.19	24.20	-17	4,154	-0.41%
2022/03/01	36	22.25	11	22.05	22.00	25	3,983	0.63%
2022/02/25	20	23.90	37	23.96	23.10	-17	3,795	-0.45%
2022/02/24	151	24.78	131.1	23.97	24.00	19.9	3,067	0.65%	大買/大賣/
2022/02/23	2	21.75	6	22.35	22.65	-4	1,939	-0.21%
2022/02/22	11.2	21.20	3	21.28	20.60	8.2	1,827	0.45%
2022/02/21	1	21.30	3	21.57	21.90	-2	1,512	-0.13%
2022/02/18	2	19.88	0	0.00	19.95	2	1,489	0.13%
2022/02/17	1	18.15	0	0.00	18.15	1	1,479	0.07%
2022/02/15	0	18.40	0	0.00	18.15	0	1,644	0.00%
2022/02/14	0	18.29	0	0.00	18.00	0	1,726	0.00%
2022/02/11	0.1	18.60	0	0.00	18.30	0.1	1,755	0.00%
2022/02/09	0	18.50	0	0.00	18.45	0	1,938	0.00%
2022/02/08	1	18.40	0	0.00	18.55	1	1,976	0.05%
2022/02/07	0.3	17.72	0	0.00	18.40	0.3	2,032	0.01%
2022/01/26	0.1	17.45	0	0.00	17.10	0.1	2,190	0.00%
2022/01/25	0.3	17.02	0	0.00	16.60	0.3	2,276	0.01%
2022/01/24	3.3	17.12	0	0.00	17.25	3.3	2,322	0.14%
2022/01/21	0.1	17.79	0	0.00	17.40	0.1	2,380	0.00%
2022/01/19	0.2	18.32	0	0.00	18.05	0.2	2,486	0.01%
2022/01/18	2.1	18.47	2	18.50	18.50	0.1	2,586	0.00%
2022/01/17	0.1	18.11	0.8	18.00	18.15	-0.6	2,689	-0.02%
2022/01/14	3.2	17.91	0	18.10	17.95	3.2	2,789	0.12%
2022/01/13	0.6	18.50	0	18.45	18.20	0.6	2,844	0.02%
2022/01/12	4.7	18.58	0.9	18.90	18.35	3.8	2,884	0.13%
2022/01/11	10.5	18.85	0.1	18.95	18.75	10.3	2,922	0.35%
2022/01/10	0.1	19.10	1	19.10	18.95	-0.9	3,012	-0.03%
2022/01/07	0.2	19.32	0	0.00	18.95	0.2	3,132	0.01%
2022/01/06	3	19.60	0	0.00	19.45	3	3,237	0.09%
2022/01/05	0.1	19.62	0	0.00	19.55	0.1	3,339	0.00%
2022/01/04	0.1	19.82	0	0.00	19.65	0.1	3,424	0.00%
2022/01/03	0.2	19.83	0	0.00	19.65	0.2	3,486	0.00%
2021/12/30	0.1	20.20	1	20.10	20.20	-0.9	3,635	-0.02%
2021/12/29	0	0.00	1	20.05	20.05	-1	3,721	-0.03%
2021/12/24	1	20.10	0	0.00	20.00	1	4,110	0.02%
2021/12/23	0	20.30	0	0.00	20.15	0	4,189	0.00%
2021/12/21	0	20.14	0	0.00	20.55	0	4,298	0.00%
2021/12/20	0	20.45	0	0.00	20.25	0	4,330	0.00%
2021/12/17	1.1	20.69	1	20.35	20.40	0.1	4,383	0.00%
2021/12/15	0.1	20.35	3	20.30	20.50	-3	4,426	-0.07%
2021/12/14	5	20.38	2	19.95	19.95	3	4,463	0.07%
2021/12/13	0.3	20.60	3	20.78	20.65	-2.7	4,452	-0.06%
2021/12/10	0.3	20.65	1	20.60	20.55	-0.7	4,478	-0.02%
2021/12/09	1	20.80	0	0.00	20.75	1	4,523	0.02%
2021/12/08	3	21.07	1	21.50	20.80	2	4,596	0.04%
2021/12/07	6	20.90	1	20.85	20.90	5	4,577	0.11%
2021/12/06	0	0.00	0	20.50	20.45	0	4,577	0.00%
2021/12/03	0.1	20.31	0	0.00	20.10	0.1	4,654	0.00%
2021/12/02	0.1	20.10	15	20.48	20.30	-14.9	4,912	-0.30%
2021/11/30	0	20.25	1	19.90	20.25	-1	5,074	-0.02%
2021/11/29	1.1	19.94	0	0.00	19.65	1.1	5,149	0.02%
2021/11/26	1.2	19.59	0	0.00	19.65	1.2	5,221	0.02%
2021/11/25	0	0.00	7	20.57	20.15	-7	5,309	-0.13%
2021/11/24	2	20.20	0	0.00	20.40	2	5,451	0.04%
2021/11/23	6	19.90	2	20.15	19.85	4	5,553	0.07%
2021/11/22	1	19.95	0	0.00	20.10	1	5,710	0.02%
2021/11/19	2	19.73	0	0.00	19.70	2	5,947	0.03%
2021/11/17	7	20.29	0	0.00	20.15	7	6,922	0.10%
2021/11/16	3	21.15	0	0.00	20.55	3	7,259	0.04%
2021/11/15	6.2	20.90	7	20.65	20.55	-0.8	7,614	-0.01%
2021/11/12	0.3	21.80	0	0.00	21.80	0.3	7,665	0.00%
2021/11/11	1	22.15	2	22.08	21.80	-1	7,687	-0.01%
2021/11/10	0.1	22.07	1	22.00	21.80	-0.9	7,667	-0.01%
2021/11/08	11.4	22.24	1	22.30	22.40	10.4	7,630	0.14%
2021/11/05	0	21.60	2	21.48	21.50	-2	7,622	-0.03%
2021/11/04	1	22.15	3	21.70	21.60	-2	7,679	-0.03%
2021/11/03	6	22.65	3.1	22.89	22.15	3	7,772	0.04%
2021/11/02	1	22.20	9	22.24	22.00	-8	7,833	-0.10%
2021/10/29	9	21.75	7.1	21.82	21.70	1.9	7,825	0.02%
2021/10/28	1	22.00	1	21.50	21.25	0	7,890	0.00%
2021/10/27	1	21.00	3	21.05	21.50	-2	8,099	-0.02%
2021/10/26	0	0.00	4	21.33	21.45	-4	8,291	-0.05%
2021/10/25	2.4	21.33	3	21.25	21.40	-0.6	8,748	-0.01%
2021/10/22	7.1	20.93	0	0.00	20.45	7.1	9,000	0.08%
2021/10/21	0.1	22.10	1	22.00	22.10	-0.9	9,143	-0.01%
2021/10/20	3	21.75	0	0.00	21.45	3	9,632	0.03%
2021/10/19	0.1	21.86	1.1	21.71	21.60	-1	9,846	-0.01%
2021/10/18	3.1	21.45	3	21.38	21.65	0.1	10,050	0.00%
2021/10/15	1.1	21.41	0	0.00	21.85	1.1	10,222	0.01%
2021/10/14	0	0.00	4	21.71	22.10	-4	10,267	-0.04%
2021/10/13	2.1	22.04	1	22.35	21.20	1.1	10,598	0.01%
2021/10/12	1.1	21.84	0	0.00	21.50	1.1	11,212	0.01%
2021/10/08	3.1	23.06	1	23.25	22.70	2.1	11,310	0.02%
2021/10/07	13	23.26	11	23.42	23.10	2	11,328	0.02%
2021/10/06	4.2	22.79	2	23.05	22.35	2.2	11,220	0.02%
2021/10/05	1.1	21.66	2	22.80	23.35	-0.9	11,208	-0.01%
2021/10/04	1.2	23.03	3	22.85	22.15	-1.8	11,115	-0.02%
2021/10/01	14.7	23.98	3.1	23.78	23.85	11.6	11,089	0.11%
2021/09/30	6.1	25.35	2	25.33	25.85	4.1	11,087	0.04%
2021/09/29	18.3	25.93	3	26.23	24.85	15.3	11,107	0.14%
2021/09/28	2	25.63	1	25.80	25.70	1	11,158	0.01%
2021/09/27	0	26.20	0	0.00	26.00	0	11,260	0.00%
2021/09/24	1	26.80	5	27.06	26.65	-4	11,466	-0.03%
2021/09/23	6	27.08	6	26.89	26.60	0	12,106	0.00%
2021/09/22	3	26.58	0	0.00	26.55	3	12,926	0.02%
2021/09/17	1	27.85	2	28.15	27.70	-1	13,174	-0.01%
2021/09/16	2	27.80	0	0.00	27.40	2	13,240	0.02%
2021/09/15	1	27.95	1	27.95	27.95	0	13,513	0.00%
2021/09/14	5	29.00	5	27.85	27.95	0	13,918	0.00%
2021/09/13	0.2	29.25	0	29.00	28.60	0.2	14,370	0.00%
2021/09/09	1.1	27.86	1	27.90	28.35	0.1	14,479	0.00%
2021/09/08	2	28.00	6	27.84	28.00	-4	14,824	-0.03%
2021/09/07	10	28.82	14.1	29.14	28.55	-4.1	15,480	-0.03%
2021/09/06	4	28.13	17	28.61	28.00	-13	15,448	-0.08%
2021/09/03	1	30.25	0	0.00	29.65	1	15,419	0.01%
2021/09/02	8	31.27	2	30.93	30.70	6	15,359	0.04%
2021/09/01	4	31.23	7.5	31.38	31.20	-3.5	15,292	-0.02%
2021/08/31	5.3	32.14	4	31.65	32.30	1.3	15,256	0.01%
2021/08/30	15	32.59	9.1	32.95	32.05	5.9	15,171	0.04%
2021/08/27	5	32.20	9	32.28	31.75	-4	15,141	-0.03%
2021/08/26	22	33.22	10	33.40	33.20	12	15,115	0.08%
2021/08/25	20	33.11	20	33.34	33.15	0	15,099	0.00%
2021/08/24	49.1	34.79	34	35.42	33.70	15	14,935	0.10%
2021/08/23	34	32.35	56	33.28	33.55	-22	14,149	-0.16%
2021/08/20	78	29.03	67	29.33	30.50	11	14,090	0.08%
2021/08/19	14.1	28.82	15	28.53	27.75	-0.9	13,895	-0.01%
2021/08/18	9.1	26.30	31	25.25	27.65	-21.9	13,610	-0.16%
2021/08/17	2.4	25.98	0	0.00	25.15	2.4	13,622	0.02%
2021/08/16	3.3	27.54	8	26.84	26.45	-4.7	13,792	-0.03%
2021/08/13	2.2	28.50	2	28.00	27.55	0.2	13,919	0.00%
2021/08/12	1.4	28.18	4	28.03	28.30	-2.6	14,050	-0.02%
2021/08/11	6.2	27.93	1	28.80	27.70	5.2	14,065	0.04%
2021/08/10	7	29.48	5	29.47	29.00	2	14,027	0.01%
2021/08/09	3	30.25	2	30.35	30.10	1	13,992	0.01%
2021/08/06	6	30.75	8	30.99	30.05	-2	13,896	-0.01%
2021/08/05	2.1	29.66	1	29.20	28.80	1.1	13,730	0.01%
2021/08/04	6.1	29.98	4	30.20	29.85	2.1	13,720	0.02%
2021/08/03	7	30.99	0	0.00	30.35	7	13,778	0.05%
2021/08/02	1	31.40	204	30.02	30.80	-203	13,762	-1.47%	大賣/鉅額交易
2021/07/30	9	30.47	9	30.50	30.05	0	13,574	0.00%
2021/07/29	23	32.76	27	32.62	32.20	-4	13,418	-0.03%
2021/07/28	12	32.34	14	32.31	32.00	-2	12,971	-0.02%
2021/07/27	10	33.17	9	31.78	31.25	1	12,791	0.01%
2021/07/26	6.5	33.34	6	33.73	33.30	0.5	12,925	0.00%
2021/07/23	7	30.03	6.3	30.65	31.45	0.7	12,513	0.01%
2021/07/22	13	29.30	6	29.73	28.60	7	12,471	0.06%
2021/07/21	7	31.77	6.2	31.97	30.55	0.8	12,569	0.01%
2021/07/20	4.1	32.44	10	32.95	31.90	-5.9	12,433	-0.05%
2021/07/19	15	35.77	8	36.21	34.55	7	12,481	0.06%
2021/07/16	298	35.98	290	36.27	35.35	8	12,354	0.06%	大買/大賣/
2021/07/15	8	32.19	10	32.54	33.00	-2	11,876	-0.02%
2021/07/14	3.1	30.22	5	30.57	30.00	-1.9	12,108	-0.02%
2021/07/13	7.1	33.03	67	33.42	32.60	-59.9	12,168	-0.49%
2021/07/12	11	37.89	14	36.05	36.20	-3	12,242	-0.02%
2021/07/09	16	38.50	12	37.84	37.20	4	12,208	0.03%
2021/07/08	3	36.64	7	37.57	39.00	-4	12,265	-0.03%
2021/07/07	8	39.34	6	39.13	36.10	2	12,525	0.02%
2021/07/06	21	39.10	26	39.52	38.25	-5	12,506	-0.04%
2021/07/05	4.1	38.27	55	37.65	38.85	-51	12,467	-0.41%
2021/07/02	16	42.05	8.3	42.16	40.85	7.7	12,448	0.06%
2021/07/01	88.3	42.30	33.2	42.15	43.50	55.1	12,366	0.45%
2021/06/30	30.5	41.09	27.6	41.26	42.40	2.9	12,153	0.02%
2021/06/29	170	38.33	115.6	38.49	38.55	54.4	11,489	0.47%	大買/大賣/
2021/06/28	25	35.04	55.6	35.05	35.05	-30.6	10,734	-0.28%
2021/06/25	55	31.90	2.5	31.90	31.90	52.5	10,470	0.50%
2021/06/24	16	27.31	26.1	28.31	29.00	-10.1	10,417	-0.10%
2021/06/23	23	27.31	21	27.16	26.40	2	10,189	0.02%
2021/06/22	211	29.29	7.5	29.06	29.30	203.5	9,789	2.08%	大買/鉅額交易
2021/06/21	0	0.00	0.1	26.65	26.65	-0.1	9,355	0.00%
2021/06/18	0	0.00	2	24.25	24.25	-2	9,466	-0.02%
2021/06/17	6	20.89	11	21.12	22.05	-5	9,624	-0.05%
2021/06/16	63	20.34	81.1	20.68	20.05	-18.1	9,541	-0.19%
2021/06/15	3	18.25	1	18.95	19.45	2	8,924	0.02%
2021/06/11	15	17.43	11	18.01	17.70	4	8,886	0.05%
2021/06/10	10	16.85	12	17.06	17.05	-2	8,850	-0.02%
2021/06/09	1	17.70	6	17.40	17.40	-5	8,887	-0.06%
2021/06/08	1	17.80	3	17.50	17.50	-2	8,857	-0.02%
2021/06/07	0	0.00	2	17.10	17.10	-2	8,802	-0.02%
2021/06/04	4	17.61	13	17.93	17.55	-9	8,771	-0.10%
2021/06/03	11	18.25	0	0.00	18.00	11	8,659	0.13%
2021/06/02	24	18.31	10.8	17.71	17.65	13.2	8,577	0.15%
2021/06/01	0	0.00	4	18.31	18.05	-4	8,421	-0.05%
2021/05/31	1	18.10	11	18.23	17.40	-10	8,325	-0.12%
2021/05/28	24	18.04	21	18.04	18.05	3	8,254	0.04%
2021/05/27	11	18.48	3	18.28	18.00	8	8,153	0.10%
2021/05/26	3	17.63	6	18.10	17.65	-3	7,984	-0.04%
2021/05/25	0	0.00	0	17.70	17.80	0	7,866	0.00%
2021/05/24	11	17.74	24	18.56	18.05	-13	7,701	-0.17%
2021/05/21	8	17.14	10	16.80	17.00	-2	7,503	-0.03%
2021/05/20	26	15.59	16	15.73	15.85	10	7,359	0.14%
2021/05/17	1	12.60	0	0.00	12.60	1	7,259	0.01%
2021/05/13	3	15.07	3	15.38	14.75	0	7,160	0.00%
2021/05/12	11	17.51	0	0.00	16.35	11	7,136	0.15%
2021/05/11	12	18.98	5	19.40	18.15	7	7,121	0.10%
2021/05/10	51	18.99	42	18.94	18.75	9	7,010	0.13%
2021/05/07	13	17.68	17	18.42	18.40	-4	6,923	-0.06%
2021/05/06	7	17.96	0.2	17.90	18.00	6.8	6,865	0.10%
2021/05/05	12	17.75	25	17.59	18.35	-13	6,797	-0.19%
2021/05/04	11	18.74	5	18.69	18.10	6	6,724	0.09%
2021/05/03	38	21.52	29	21.58	20.10	9	6,612	0.14%
2021/04/29	8	20.43	25	20.50	20.90	-17	6,287	-0.27%
2021/04/28	11	20.40	13.1	20.60	20.50	-2.1	6,268	-0.03%
2021/04/27	29	20.98	13	20.94	20.80	16	6,076	0.26%
2021/04/26	6	18.63	7.1	19.16	19.80	-1.1	5,744	-0.02%
2021/04/23	14	18.13	17.1	18.69	18.00	-3	5,636	-0.05%
2021/04/22	9	20.72	3.2	20.37	19.10	5.8	5,455	0.11%
2021/04/21	3	19.07	0.1	19.10	19.10	2.9	5,187	0.06%
2021/04/20	5	17.04	15.1	17.31	17.40	-10.1	4,994	-0.20%
2021/04/19	7	15.29	13	15.71	15.85	-6	4,626	-0.13%
2021/04/16	1	14.50	9.1	14.46	14.45	-8.1	4,560	-0.18%
2021/04/15	0	0.00	3.1	13.76	13.95	-3.1	4,468	-0.07%
2021/04/14	11	13.98	2	13.70	13.75	9	4,484	0.20%
2021/04/13	25	14.48	28.1	14.59	14.00	-3.1	4,432	-0.07%
2021/04/12	2	14.30	0	0.00	14.10	2	4,304	0.05%
2021/04/09	0	0.00	2	13.80	13.70	-2	4,398	-0.05%
2021/04/08	2	14.15	3	14.40	14.25	-1	4,535	-0.02%
2021/04/07	6	13.73	10	13.60	13.80	-4	4,541	-0.09%
2021/04/06	8	13.40	0	0.00	13.40	8	4,692	0.17%
2021/03/31	3	13.47	10	13.85	13.45	-7	4,761	-0.15%
2021/03/30	0	14.00	0	0.00	13.30	0	4,712	0.00%
2021/03/29	10	13.70	32	13.92	13.40	-22	4,715	-0.47%
2021/03/25	0	0.00	0	13.00	13.15	0	4,825	0.00%
2021/03/24	10	13.70	0	0.00	13.70	10	4,820	0.21%
2021/03/23	0	0.00	30	14.30	13.20	-30	4,762	-0.63%
2021/03/22	9	14.77	1	14.65	14.55	8	4,594	0.17%
2021/03/19	1	14.00	5	13.84	14.10	-4	4,268	-0.09%
2021/03/18	11	12.66	1	12.55	12.85	10	3,954	0.25%
2021/03/16	0	0.00	3.1	12.15	12.25	-3.1	3,572	-0.09%
2021/03/15	0	0.00	5	11.14	11.15	-5	3,478	-0.14%
2021/03/12	0	0.00	2	10.15	10.15	-2	3,416	-0.06%
2021/03/11	0	0.00	1	10.30	10.20	-1	3,410	-0.03%
2021/03/10	11	10.38	14	10.30	10.20	-3	3,400	-0.09%
2021/03/09	4	10.25	0	0.00	10.30	4	3,391	0.12%
2021/03/05	1	9.99	0	0.00	9.93	1	3,356	0.03%
2021/03/02	0	0.00	1	10.20	9.90	-1	3,312	-0.03%
2021/02/24	0	0.00	1	10.30	10.20	-1	3,270	-0.03%
2021/02/22	1	10.45	0	0.00	10.40	1	3,208	0.03%
2021/02/19	1.1	10.13	1	10.90	10.10	0.1	3,158	0.00%
2021/02/18	0	0.00	19	10.15	10.15	-19	3,041	-0.62%
2021/02/05	0	9.00	0	0.00	8.90	0	2,970	0.00%
2021/02/03	3.2	9.33	10	9.50	9.18	-6.8	2,929	-0.23%
2021/02/02	20.1	9.66	0	9.60	9.61	20.1	2,905	0.69%
2021/01/29	3	9.29	2.1	9.62	9.24	0.9	2,833	0.03%
2021/01/28	0	0.00	0.1	9.62	9.67	-0.1	2,804	0.00%
2021/01/27	5	9.90	0	0.00	9.61	5	2,782	0.18%
2021/01/26	0	0.00	7	9.87	9.89	-7	2,752	-0.25%
2021/01/21	5.1	9.43	8	9.53	9.50	-2.9	2,563	-0.11%
2021/01/20	11.1	9.73	0	9.70	9.18	11.1	2,429	0.46%
2021/01/19	5	10.20	0	10.30	10.15	5	2,397	0.21%
2021/01/18	0.1	10.35	0.1	10.60	10.50	0	2,379	0.00%
2021/01/15	6	10.78	0	0.00	10.80	6	2,344	0.26%
2021/01/14	0.1	12.30	9	12.04	11.80	-9	2,297	-0.39%
2021/01/13	6	11.03	11	11.32	11.30	-5	2,235	-0.22%
2021/01/12	8.1	11.81	1	11.90	11.80	7.1	2,180	0.32%
2021/01/11	1	13.40	22.1	13.17	13.10	-21.1	2,125	-0.99%
2021/01/08	2.1	12.75	9	12.75	12.75	-7	2,040	-0.34%
2021/01/07	24.1	15.36	3.1	14.79	14.15	21.1	1,990	1.06%
2021/01/06	20	15.70	3.6	15.70	15.70	16.4	1,924	0.85%
2021/01/05	36	14.12	7.8	14.22	14.30	28.2	1,827	1.54%
2021/01/04	4	13.00	499.1	13.00	13.00	-495.1	1,574	-31.43%	大賣/鉅額交易
2020/12/31	506	11.85	2	11.58	11.85	504	1,413	35.65%	大買/鉅額交易
2020/12/30	19	11.15	43	10.84	10.80	-24	1,201	-2.00%
2020/12/29	16	11.25	4.1	11.15	11.40	12	1,069	1.12%
2020/12/28	0.1	9.76	33.8	9.96	10.40	-33.7	865	-3.89%
2020/12/25	5	9.59	0.3	9.52	9.46	4.7	766	0.62%
2020/12/23	6	8.76	2	8.62	8.79	4	659	0.61%
2020/12/22	64	9.73	30	10.00	9.07	34	624	5.44%
2020/12/21	7	9.26	0.5	9.39	9.39	6.5	484	1.34%
2020/12/18	21.5	8.13	15.2	8.40	8.54	6.3	386	1.62%
2020/12/14	0	0.00	4	7.48	7.61	-4	298	-1.34%
2020/12/10	0.2	7.40	0	0.00	7.44	0.2	283	0.07%
2020/12/09	0	0.00	0.1	7.37	7.38	-0.1	281	-0.03%
2020/12/04	0	0.00	0	7.34	7.37	0	298	0.00%
2020/12/02	0.3	7.37	0	7.23	7.36	0.3	300	0.11%
2020/11/23	0	0.00	20	7.40	7.35	-20	314	-6.36%
2020/11/18	0	0.00	5	7.11	7.14	-5	300	-1.66%
2020/11/10	5	7.48	10	7.47	7.25	-5	304	-1.64%
2020/11/09	0	7.10	10	7.11	7.11	-10	280	-3.56%
2020/11/04	0	0.00	1	7.18	7.16	-1	276	-0.36%
2020/11/02	0.2	7.05	0	0.00	7.02	0.2	270	0.07%
2020/10/16	0.1	7.04	0	0.00	7.09	0.1	258	0.02%
2020/10/12	0	0.00	0.2	7.16	7.16	-0.2	258	-0.08%
2020/10/06	6	7.08	0	0.00	7.12	6	258	2.32%
2020/10/05	0.1	7.09	0	0.00	7.07	0.1	259	0.02%
2020/09/29	0	7.08	0	0.00	7.02	0	269	0.00%
2020/09/22	4	7.52	0	0.00	7.51	4	259	1.54%
2020/09/21	0.1	7.43	0	0.00	7.36	0.1	253	0.04%
2020/09/18	0	7.42	0	0.00	7.48	0	251	0.01%
2020/09/17	0.1	7.56	0	0.00	7.46	0.1	251	0.04%
2020/09/16	0.1	7.36	0	0.00	7.36	0.1	249	0.02%
2020/08/31	3	7.14	0	0.00	7.11	3	235	1.28%
2020/08/28	0.1	6.92	0	0.00	6.99	0.1	223	0.04%
2020/08/26	0	6.98	0	0.00	6.98	0	218	0.01%
2020/08/24	1	6.79	0	0.00	6.79	1	209	0.48%
2020/08/20	0.1	6.65	0	0.00	6.65	0.1	224	0.05%
2020/08/19	0.2	6.97	0	0.00	6.97	0.2	221	0.08%
2020/08/18	0.1	7.12	0	0.00	7.01	0.1	219	0.03%
2020/08/17	0.1	6.90	0	0.00	6.96	0.1	207	0.03%
2020/08/14	0.5	6.71	0	0.00	6.62	0.5	193	0.23%
2020/08/13	2.1	6.62	0	0.00	6.68	2.1	193	1.07%
2020/08/12	0.2	6.77	0	0.00	6.64	0.2	192	0.10%
2020/08/10	2	6.58	0	0.00	6.63	2	190	1.05%
2020/08/06	0.1	6.52	6	6.54	6.52	-5.9	186	-3.17%
2020/08/04	0.1	6.59	0	0.00	6.53	0.1	184	0.05%
2020/08/03	0.2	6.59	0	0.00	6.54	0.2	183	0.08%
2020/07/29	0.1	6.60	0	0.00	6.67	0.1	185	0.07%
2020/07/21	0.4	6.70	0	0.00	6.79	0.4	198	0.21%
2020/07/17	0.1	6.71	0	0.00	6.73	0.1	200	0.05%
2020/07/15	0.1	6.81	0	0.00	6.75	0.1	198	0.06%
2020/07/14	0.1	6.80	0	0.00	6.77	0.1	202	0.05%
2020/07/10	0.2	6.82	0	0.00	6.81	0.2	204	0.10%
2020/07/06	0.1	6.81	0	0.00	6.82	0.1	195	0.05%
2020/07/03	0.4	6.84	0	0.00	6.82	0.4	194	0.19%
2020/06/30	0.3	6.75	0	0.00	6.77	0.3	197	0.15%
2020/06/24	0.1	6.84	0	0.00	6.80	0.1	209	0.05%
2020/06/23	0	0.00	0.1	6.86	6.82	-0.1	214	-0.05%
2020/06/22	0.1	6.89	0.1	6.89	6.84	0	216	-0.01%
2020/06/19	0.1	6.90	0.2	6.90	6.84	-0.1	220	-0.03%
2020/06/18	0.6	6.96	0.6	6.96	6.92	0	207	-0.02%
2020/06/17	0.1	6.95	0	0.00	6.90	0.1	197	0.05%
2020/06/16	0.3	6.58	0	0.00	6.50	0.3	178	0.16%
2020/06/15	1	6.36	0	0.00	6.30	1	178	0.56%
2020/06/11	1	6.30	0	0.00	6.39	1	173	0.58%
2020/06/10	0.3	6.50	0	0.00	6.43	0.3	173	0.17%
2020/06/08	0.4	6.50	0	0.00	6.42	0.4	185	0.24%
2020/06/05	0.6	6.48	0	0.00	6.40	0.6	186	0.30%
2020/06/04	0.2	6.49	0	0.00	6.39	0.2	186	0.08%
2020/06/03	0.3	6.50	0	0.00	6.43	0.3	191	0.13%
2020/06/02	0.1	6.50	0	0.00	6.34	0.1	191	0.05%
2020/06/01	0.4	6.38	10	6.29	6.29	-9.6	198	-4.85%
2020/05/29	0.5	6.44	0	0.00	6.25	0.5	198	0.25%
2020/05/28	0	6.48	4	6.30	6.37	-4	200	-1.99%
2020/05/27	1	6.43	0	0.00	6.40	1	200	0.50%
2020/05/26	1.3	6.10	0	0.00	6.10	1.3	189	0.66%
2020/05/25	0.2	6.15	0	0.00	6.04	0.2	194	0.08%
2020/05/21	0.2	6.10	0	0.00	6.04	0.2	206	0.11%
2020/05/15	0.2	6.11	0	0.00	6.09	0.2	216	0.09%
2020/05/14	0.4	6.08	0	0.00	6.01	0.4	216	0.18%
2020/05/11	0	6.20	0	0.00	6.07	0	232	0.00%
2020/05/07	0.3	6.16	0	0.00	6.10	0.3	235	0.13%
2020/04/30	0.1	6.28	0	0.00	6.17	0.1	231	0.04%
2020/04/29	1.6	6.20	5.8	6.10	6.18	-4.3	226	-1.87%
2020/04/21	1	6.03	0	0.00	6.02	1	225	0.44%
2020/04/20	0.2	6.10	0	0.00	6.02	0.2	225	0.08%
2020/04/17	0.5	6.05	0	0.00	5.99	0.5	226	0.20%
2020/04/16	10.1	5.95	0	0.00	5.91	10.1	220	4.58%
2020/04/15	2.1	5.94	0	0.00	6.08	2.1	221	0.92%
2020/04/14	0.2	5.94	0	0.00	5.87	0.2	221	0.07%
2020/04/13	0.2	5.92	0	0.00	5.80	0.2	221	0.07%
2020/04/10	0.1	5.86	0	0.00	5.75	0.1	220	0.04%
2020/04/08	0.4	5.88	0	0.00	5.75	0.4	226	0.17%
2020/04/07	0.1	5.70	0	0.00	5.64	0.1	228	0.06%
2020/04/06	1.2	5.64	0	0.00	5.61	1.2	295	0.42%
2020/03/26	1.2	5.93	0	0.00	5.92	1.2	276	0.44%
2020/03/19	0.3	5.90	1	6.13	5.91	-0.7	271	-0.27%
2020/03/17	0.4	6.30	0	0.00	6.23	0.4	285	0.12%
2020/03/16	0.1	6.44	0	0.00	6.34	0.1	283	0.03%
2020/03/13	0.1	6.50	0	0.00	6.32	0.1	283	0.03%
2020/03/05	0.3	7.05	0	0.00	7.03	0.3	258	0.12%
2020/03/02	0.2	6.85	0	0.00	6.85	0.2	247	0.09%
2020/02/25	0	6.90	0	0.00	6.86	0	234	0.02%
2020/02/21	0.2	6.89	0	0.00	6.85	0.2	221	0.10%
2020/02/20	0.1	6.90	0	0.00	6.83	0.1	217	0.02%
2020/02/19	0.3	6.90	0	0.00	6.84	0.3	216	0.16%
2020/02/18	0.2	6.94	0	0.00	6.83	0.2	217	0.07%
2020/02/17	1	6.94	0	0.00	6.87	1	216	0.46%
2020/02/14	0.2	6.93	0	0.00	6.93	0.2	216	0.09%
2020/02/05	0.6	6.69	0	0.00	6.66	0.6	197	0.29%
2020/02/04	0.1	6.71	0	0.00	6.67	0.1	197	0.05%
2020/02/03	0.1	6.62	0	0.00	6.56	0.1	199	0.07%
2020/01/20	0.2	6.92	0	0.00	6.91	0.2	192	0.10%
2019/12/16	0	0.00	0	6.90	6.94	0	91	0.00%
2019/09/20	0	0.00	0.1	7.40	7.41	-0.1	135	-0.04%
2019/08/19	5	8.05	0	0.00	7.98	5	138	3.61%
2019/08/12	0	0.00	0	7.80	7.85	0	140	-0.03%
2019/04/19	0	7.60	0	0.00	7.60	0	174	0.00%
2019/04/16	0	0.00	0.6	7.52	7.58	-0.6	165	-0.37%
2019/02/21	0	0.00	1	6.87	6.85	-1	151	-0.66%
2019/02/15	0	0.00	10	6.80	6.82	-10	144	-6.94%
2019/01/24	0	0.00	1	6.73	6.76	-1	140	-0.71%
2019/01/15	0	0.00	1	6.69	6.68	-1	141	-0.71%
2019/01/14	1	6.64	0	0.00	6.64	1	140	0.71%
2018/12/22	0	0.00	1	6.88	6.87	-1	152	-0.66%
2018/12/20	1	6.92	0	0.00	6.75	1	152	0.66%
2018/12/11	0	0.00	1	7.07	7.05	-1	145	-0.69%
2018/12/06	2	7.31	0	0.00	7.12	2	145	1.38%
2018/12/05	1	7.52	0	0.00	7.53	1	141	0.71%
2018/12/03	10	7.95	1	7.45	7.70	9	128	6.98%
2018/11/30	1	7.13	2	7.24	7.24	-1	99	-1.01%
2018/11/22	1.5	6.69	1	6.74	6.79	0.5	95	0.57%
2018/11/02	0.4	6.56	0	0.00	6.56	0.4	110	0.37%
2018/11/01	0.4	6.54	0	0.00	6.52	0.4	110	0.32%
2018/10/02	0	0.00	1	7.40	7.29	-1	167	-0.60%
2018/10/01	1	7.30	0	0.00	7.31	1	179	0.56%
2018/09/27	0	0.00	1	7.42	7.46	-1	228	-0.44%
2018/09/20	1	7.55	1	7.65	7.57	0	295	0.00%
2018/09/19	1	7.31	1	7.39	7.54	0	319	0.00%
2018/09/17	1	7.33	1	7.44	7.48	0	355	0.00%
2018/09/14	0	0.00	1	7.36	7.41	-1	357	-0.28%
2018/09/13	1	7.27	1	7.34	7.22	0	359	0.00%
2018/09/10	1	7.28	0	0.00	7.28	1	372	0.27%
2018/09/07	0	0.00	1	7.36	7.36	-1	373	-0.27%
2018/08/29	1	7.50	0	0.00	7.50	1	418	0.24%
2018/08/28	0	0.00	1	7.56	7.67	-1	428	-0.23%
2018/08/27	1	7.61	0	0.00	7.61	1	432	0.23%
2018/07/23	10	8.12	0	0.00	8.05	10	574	1.74%
2018/07/09	0	0.00	2	8.80	8.62	-2	585	-0.34%
2018/07/06	32	8.61	2	9.02	8.61	30	575	5.21%
2018/06/28	5	8.30	11	8.20	8.23	-6	487	-1.23%
2018/06/27	9	8.19	2	8.14	8.19	7	465	1.50%
2018/05/10	0	0.00	2	7.33	7.37	-2	687	-0.29%
2018/05/09	0	0.00	1	7.35	7.28	-1	686	-0.15%
2018/04/19	0	0.00	3	7.47	7.28	-3	640	-0.47%
2018/04/18	0	0.00	2	7.41	7.40	-2	640	-0.31%
2018/04/09	2	7.32	2	7.49	7.36	0	610	0.00%
2018/04/03	0	0.00	8	7.38	7.42	-8	607	-1.32%
2018/04/02	0	0.00	1	7.34	7.30	-1	596	-0.17%
2018/03/31	0	0.00	11	7.30	7.28	-11	595	-1.85%
2018/03/30	0	0.00	6	7.28	7.26	-6	596	-1.01%
2018/03/20	34	7.83	0	0.00	7.58	34	529	6.43%
2018/03/19	0	0.00	1	8.02	7.98	-1	484	-0.21%
2018/03/16	1	7.73	0	0.00	7.82	1	411	0.24%
2018/03/09	0	0.00	2	7.10	7.06	-2	149	-1.34%
2018/03/07	0	0.00	0.2	6.90	6.93	-0.2	129	-0.14%