南仁湖 (5905)-富邦-高雄券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
15.10
漲跌
▼0.05
漲幅
-0.33%
成交量
480張
產業
上櫃觀光餐旅類股
127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

南仁湖 (5905)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/12/03	1.3	15.13	1	15.10	15.10	0.3	5,698	0.01%
2024/12/02	1.2	15.19	1	15.15	15.15	0.2	5,816	0.00%
2024/11/28	1	15.10	8	14.99	15.10	-7	5,939	-0.12%
2024/11/27	5	15.20	1.3	15.52	15.10	3.7	6,031	0.06%
2024/11/26	15.6	15.40	20.8	15.37	15.55	-5.2	6,122	-0.09%
2024/11/25	5	15.35	10	15.30	15.40	-5	6,204	-0.08%
2024/11/22	27	15.47	0	0.00	15.20	27	6,332	0.43%
2024/11/21	1.5	15.23	1	15.90	15.80	0.5	6,463	0.01%
2024/11/20	0	0.00	3	15.05	14.85	-3	7,004	-0.04%
2024/11/19	1	15.00	0	0.00	15.15	1	8,627	0.01%
2024/11/14	0	0.00	3	14.85	14.85	-3	10,337	-0.03%
2024/11/12	0	0.00	1	15.25	15.55	-1	10,764	-0.01%
2024/11/11	4	15.30	4	15.28	15.25	0	10,763	0.00%
2024/11/05	3	16.10	0	0.00	16.05	3	10,906	0.03%
2024/11/04	0	0.00	7	16.22	16.00	-7	10,964	-0.06%
2024/11/01	7	16.14	6	15.95	16.10	1	11,022	0.01%
2024/10/30	1	15.95	1	15.80	15.95	0	11,135	0.00%
2024/10/29	1	16.10	3.1	16.00	15.85	-2.1	11,242	-0.02%
2024/10/28	1	16.15	3	16.20	16.10	-2	11,251	-0.02%
2024/10/25	5	16.30	3	16.25	16.30	2	11,253	0.02%
2024/10/24	12	16.61	0	0.00	16.20	12	11,311	0.11%
2024/10/23	12	16.42	10	16.60	16.55	2	11,276	0.02%
2024/10/22	4	15.70	20	15.70	15.75	-16	11,244	-0.14%
2024/10/21	22	15.83	0	0.00	15.90	22	11,322	0.19%
2024/10/18	0	0.00	2	15.45	15.45	-2	11,392	-0.02%
2024/10/17	2	15.90	0	0.00	15.80	2	11,400	0.02%
2024/10/16	3	16.17	1.3	16.04	15.90	1.7	11,527	0.02%
2024/10/15	4	16.30	4	16.21	16.25	0	11,529	0.00%
2024/10/14	5	16.78	47	16.31	16.45	-42	11,521	-0.36%
2024/10/11	9	16.91	10	17.10	16.45	-1	11,475	-0.01%
2024/10/09	10	17.70	0	0.00	17.30	10	11,557	0.09%
2024/10/08	0	0.00	13.1	17.35	17.45	-13.1	11,536	-0.11%
2024/10/07	18	18.09	0	0.00	18.00	18	11,475	0.16%
2024/10/04	5	18.25	1	18.35	18.40	4	11,461	0.03%
2024/10/01	30	19.38	35	19.21	19.15	-5	11,408	-0.04%
2024/09/30	25	19.38	47.2	19.62	19.50	-22.2	11,384	-0.20%
2024/09/27	4	18.83	16	18.88	18.75	-12	11,290	-0.11%
2024/09/26	5	19.02	116	18.87	18.85	-111	11,272	-0.98%	大賣/鉅額交易
2024/09/25	42	19.50	25.1	19.45	19.45	16.9	11,223	0.15%
2024/09/24	81.3	19.53	17.1	19.35	19.45	64.2	11,126	0.58%
2024/09/23	86	18.51	6	18.40	18.40	80	11,036	0.72%
2024/09/20	30.5	20.76	91	20.62	20.40	-60.5	10,963	-0.55%
2024/09/19	34	21.83	61	21.83	22.65	-27	10,560	-0.26%
2024/09/18	237	20.91	219	21.37	20.90	18	10,147	0.18%	大買/大賣/
2024/09/16	16	19.39	17	19.67	20.10	-1	9,723	-0.01%
2024/09/13	19	18.57	20	18.75	18.30	-1	9,608	-0.01%
2024/09/12	18	18.34	4	18.43	18.20	14	9,530	0.15%
2024/09/11	4.5	18.94	53	19.02	18.50	-48.5	9,535	-0.51%
2024/09/10	10	19.47	6	19.62	19.25	4	9,711	0.04%
2024/09/09	159	20.17	7	20.12	20.10	152	9,569	1.59%	大買/鉅額交易
2024/09/06	50	22.93	29	23.08	22.20	21	9,314	0.23%
2024/09/05	28.5	23.60	6	23.63	22.95	22.5	8,966	0.25%
2024/09/04	5	22.66	21.6	21.47	22.95	-16.6	8,848	-0.19%
2024/09/03	6	21.61	15	21.99	21.80	-9	8,734	-0.10%
2024/09/02	21	24.04	3	23.57	23.00	18	8,612	0.21%
2024/08/30	37	24.07	14	23.93	23.90	23	8,545	0.27%
2024/08/29	23	24.08	8.5	23.92	24.00	14.5	8,477	0.17%
2024/08/28	15	24.93	13	25.29	24.85	2	8,376	0.02%
2024/08/27	20.5	24.51	10.2	24.90	24.80	10.3	8,276	0.12%
2024/08/26	36.2	25.09	7	24.41	24.45	29.2	8,182	0.36%
2024/08/23	19.5	24.21	10	24.23	24.20	9.5	8,052	0.12%
2024/08/22	43	23.70	532	23.87	23.80	-489	7,896	-6.19%	大賣/鉅額交易
2024/08/21	144.3	23.75	80.1	23.68	23.65	64.2	7,300	0.88%	大買/
2024/08/20	65.6	22.45	9.9	22.87	23.10	55.7	5,660	0.98%
2024/08/19	83.2	21.02	23	21.31	21.00	60.2	4,948	1.22%
2024/08/16	18	19.63	18.1	19.53	19.65	-0.1	4,271	0.00%
2024/08/15	20	17.90	27.5	17.91	17.90	-7.5	3,926	-0.19%
2024/08/14	9	16.59	8	16.41	16.55	1	3,560	0.03%
2024/08/13	2	15.63	1	15.70	15.70	1	3,453	0.03%
2024/08/12	5	15.95	3	15.90	15.65	2	3,430	0.06%
2024/08/09	3.1	16.31	13	16.57	16.05	-9.9	3,381	-0.29%
2024/08/08	20	15.41	21	15.18	15.10	-1	3,269	-0.03%
2024/08/07	27	14.92	11	14.80	14.75	16	3,232	0.49%
2024/08/06	10	14.19	0	0.00	14.15	10	3,211	0.31%
2024/08/05	1	14.90	32	14.95	14.85	-31	3,122	-0.99%
2024/08/02	1	16.80	14	16.93	16.50	-13	3,047	-0.43%
2024/08/01	22	17.15	16.1	17.38	17.50	5.9	2,914	0.20%
2024/07/31	1	17.00	5	17.00	16.60	-4	2,787	-0.14%
2024/07/30	0	0.00	5	16.40	16.80	-5	2,754	-0.18%
2024/07/29	25	16.68	11	16.95	16.45	14	2,726	0.51%
2024/07/26	11	16.26	11	16.24	16.35	0	2,645	0.00%
2024/07/23	7	16.19	26	16.05	16.10	-19	2,610	-0.73%
2024/07/22	3	16.45	68	16.48	16.40	-65	2,572	-2.53%
2024/07/19	64	16.92	0.5	16.67	16.40	63.5	2,483	2.56%
2024/07/18	14	16.08	52.1	16.59	16.45	-38.1	2,376	-1.60%
2024/07/17	33.4	16.71	7.7	16.51	16.55	25.7	2,323	1.11%
2024/07/16	0.5	15.85	0.3	15.75	15.85	0.2	2,155	0.01%
2024/07/15	4.5	15.58	5.7	15.66	15.40	-1.2	2,121	-0.06%
2024/07/12	19.4	15.80	2.2	15.84	15.75	17.2	2,086	0.83%
2024/07/11	124.1	15.54	282.9	15.45	15.75	-158.8	2,022	-7.85%	大買/大賣/鉅額交易
2024/07/10	32	15.04	29.6	15.06	14.90	2.4	1,855	0.13%
2024/07/08	17	14.88	7	14.94	14.80	10	1,790	0.56%
2024/07/05	1	14.75	1	14.65	14.65	0	1,754	0.00%
2024/07/04	3.1	14.54	1	14.75	14.75	2.1	1,745	0.12%
2024/07/03	0.2	14.70	5	14.80	14.70	-4.8	1,718	-0.28%
2024/07/02	11.2	15.00	6	14.89	14.90	5.2	1,694	0.31%
2024/07/01	9.2	14.86	0	0.00	15.05	9.2	1,670	0.55%
2024/06/28	32	15.18	6.4	15.00	14.95	25.7	1,646	1.56%
2024/06/27	54.6	15.18	120.7	14.98	14.90	-66.1	1,600	-4.13%	大賣/
2024/06/26	16	14.83	14.9	14.79	14.90	1.1	1,442	0.07%
2024/06/25	8	14.07	26.5	14.09	14.20	-18.5	1,342	-1.38%
2024/06/24	7.2	13.95	11.2	14.22	13.80	-4	1,301	-0.31%
2024/06/21	112.5	14.21	3.5	14.22	14.25	109	1,281	8.50%	大買/鉅額交易
2024/06/20	3.2	14.14	1	13.90	13.85	2.2	1,235	0.18%
2024/06/19	2.1	14.20	4.6	14.38	14.20	-2.5	1,180	-0.21%
2024/06/18	8.5	14.79	4.4	14.81	14.65	4	1,108	0.36%
2024/06/17	98.1	14.97	103.7	15.09	14.95	-5.6	988	-0.57%	大賣/
2024/06/14	0.2	12.80	4.1	13.95	13.95	-3.9	670	-0.59%
2024/06/13	4	12.79	8.5	12.64	12.70	-4.5	554	-0.82%
2024/06/12	22.1	12.38	3	12.55	12.70	19.1	541	3.52%
2024/06/11	16.7	12.23	0.8	12.27	12.30	15.9	519	3.06%
2024/06/07	0	0.00	1	12.05	12.05	-1	515	-0.19%
2024/06/05	0.1	12.10	0	0.00	12.05	0.1	528	0.03%
2024/06/03	10	12.10	0	0.00	12.05	10	548	1.82%
2024/05/31	0.3	12.10	0.6	12.15	12.05	-0.3	556	-0.06%
2024/05/30	0.6	12.10	0	0.00	12.00	0.6	565	0.10%
2024/05/29	10.1	12.30	4	12.30	12.15	6.1	574	1.06%
2024/05/28	0.6	12.30	5	12.25	12.25	-4.4	582	-0.76%
2024/05/27	0.1	12.05	0	12.30	11.95	0.1	563	0.02%
2024/05/24	0.5	12.10	0.3	12.10	11.95	0.2	569	0.04%
2024/05/23	31	12.07	1	12.16	12.00	30	571	5.25%
2024/05/22	0	0.00	0.2	12.25	12.25	-0.2	572	-0.03%
2024/05/21	0.2	12.20	0.2	12.15	12.05	0	569	0.00%
2024/05/20	3	12.18	0.6	12.16	12.10	2.4	568	0.43%
2024/05/17	1	12.05	1	12.15	12.10	0	564	-0.01%
2024/05/16	1	12.05	1	12.15	12.05	0	574	0.01%
2024/05/15	1	12.05	0.1	12.20	12.00	0.9	579	0.16%
2024/05/14	2	12.00	0.9	12.14	12.00	1.1	585	0.19%
2024/05/13	0.1	12.15	0.8	12.14	12.15	-0.7	589	-0.12%
2024/05/10	0	0.00	0.4	12.14	12.05	-0.4	589	-0.06%
2024/05/09	1	12.05	0.1	12.06	11.90	0.9	586	0.16%
2024/05/08	0	0.00	10	12.00	12.00	-10	586	-1.71%
2024/05/07	0.1	12.12	1	12.05	12.05	-0.9	585	-0.15%
2024/05/06	0.3	12.10	0	0.00	12.00	0.3	596	0.05%
2024/05/03	0.3	12.25	0	0.00	12.15	0.3	611	0.05%
2024/05/02	0	0.00	0.2	12.28	12.25	-0.2	609	-0.03%
2024/04/30	0	12.25	0	0.00	12.25	0	604	0.00%
2024/04/29	0.5	12.25	0.7	12.25	12.30	-0.2	597	-0.03%
2024/04/26	0	0.00	0.2	13.20	12.20	-0.2	600	-0.03%
2024/04/25	0.4	12.15	0.1	12.40	12.10	0.4	586	0.06%
2024/04/24	1	11.75	0.2	11.92	11.85	0.8	566	0.13%
2024/04/23	0.5	11.80	0	0.00	11.75	0.5	559	0.08%
2024/04/22	20.8	11.66	0.2	11.75	11.60	20.6	558	3.68%
2024/04/19	30.1	11.68	0.4	12.05	11.65	29.8	557	5.34%
2024/04/18	0	0.00	0.1	12.05	11.90	-0.1	545	-0.01%
2024/04/17	0	0.00	0	12.05	11.85	0	545	0.00%
2024/04/16	0.1	11.95	0.1	12.00	11.80	0	550	0.00%
2024/04/15	0	0.00	1	12.00	11.95	-1	539	-0.19%
2024/04/12	0	0.00	0.3	12.10	11.95	-0.3	537	-0.05%
2024/04/11	31	12.10	0	0.00	12.10	31	532	5.82%
2024/04/10	0	0.00	0.1	12.10	12.00	-0.1	519	-0.02%
2024/04/08	0	0.00	4.4	11.91	11.95	-4.4	518	-0.84%
2024/04/03	0	11.95	1	11.95	11.95	-1	529	-0.19%
2024/04/02	1	12.15	0.9	12.14	11.95	0.1	522	0.02%
2024/04/01	0	0.00	1.1	12.11	12.15	-1.1	510	-0.22%
2024/03/29	10	12.15	0	0.00	12.10	10	510	1.96%
2024/03/28	1	12.10	0	0.00	12.10	1	510	0.20%
2024/03/25	1	12.20	1	12.10	12.10	0	500	0.00%
2024/03/22	0.2	12.08	0	0.00	12.15	0.2	502	0.05%
2024/03/21	0	0.00	1	12.10	12.10	-1	501	-0.20%
2024/03/20	1	12.10	2	12.08	12.05	-1	502	-0.20%
2024/03/19	0	0.00	0.2	12.10	12.10	-0.2	499	-0.04%
2024/03/18	13	12.10	0	0.00	12.10	13	500	2.60%
2024/03/15	1	12.10	0	0.00	12.05	1	498	0.20%
2024/03/13	1	12.20	0	0.00	12.20	1	492	0.20%
2024/03/12	0	0.00	0.5	12.35	12.25	-0.5	482	-0.11%
2024/03/11	0	0.00	0.1	12.35	12.40	-0.1	480	-0.02%
2024/03/08	0.3	12.30	1.1	12.13	12.10	-0.9	472	-0.18%
2024/03/07	0	0.00	0	12.30	12.10	0	464	-0.01%
2024/03/06	0	0.00	0.4	12.30	12.15	-0.4	457	-0.10%
2024/03/05	0	0.00	7.5	12.31	12.20	-7.5	448	-1.66%
2024/03/04	0	0.00	0.1	12.30	12.15	-0.1	444	-0.02%
2024/03/01	0.1	12.40	7	12.27	12.45	-6.9	435	-1.58%
2024/02/29	0	0.00	0.1	12.30	12.10	-0.1	423	-0.02%
2024/02/27	0	0.00	0.1	12.30	12.10	-0.1	426	-0.02%
2024/02/23	0	12.30	0	0.00	12.05	0	432	0.01%
2024/02/22	0	0.00	0.2	12.35	12.10	-0.2	439	-0.05%
2024/02/21	0	0.00	1.1	12.20	12.10	-1.1	451	-0.24%
2024/02/20	0	12.25	7	12.15	12.10	-7	498	-1.40%
2024/02/19	2	12.08	1.3	12.24	12.05	0.7	517	0.14%
2024/02/16	3	12.07	7.2	12.12	12.10	-4.2	530	-0.79%
2024/02/15	1	12.40	0.3	12.29	12.15	0.7	535	0.13%
2024/02/05	1	12.35	1	12.37	12.25	0	531	-0.01%
2024/02/02	0	0.00	0.1	12.32	12.30	-0.1	529	-0.03%
2024/02/01	3	12.18	2	12.23	12.20	1	533	0.18%
2024/01/30	1	12.20	0	0.00	12.20	1	578	0.17%
2024/01/29	11	12.18	0	0.00	12.20	11	580	1.89%
2024/01/26	3	12.20	1.6	12.25	12.20	1.4	575	0.25%
2024/01/25	2	12.20	0.3	12.15	12.10	1.7	561	0.30%
2024/01/24	2	12.28	1	12.20	12.20	1	579	0.17%
2024/01/23	1	12.20	1	12.30	12.30	0	590	0.00%
2024/01/22	0.5	12.20	0.1	12.20	12.10	0.4	597	0.07%
2024/01/16	0.1	12.40	2	12.10	12.05	-1.9	605	-0.31%
2024/01/11	0	0.00	67.1	12.20	12.30	-67.1	601	-11.15%
2024/01/09	0	0.00	33	12.51	12.45	-33	593	-5.56%
2024/01/08	1	12.75	0.2	12.90	12.65	0.8	593	0.13%
2024/01/05	0.1	12.75	1	12.70	12.65	-0.9	594	-0.15%
2024/01/02	0	0.00	0.1	12.85	12.80	-0.1	615	-0.02%
2023/12/29	0.3	12.77	0	0.00	12.90	0.3	611	0.05%
2023/12/28	0	0.00	100.6	12.41	12.45	-100.6	594	-16.92%
2023/12/27	1.2	12.58	0.2	12.58	12.50	1	594	0.17%
2023/12/26	0.8	12.59	0	0.00	12.55	0.8	596	0.13%
2023/12/25	10	12.40	0	0.00	12.40	10	598	1.67%
2023/12/21	10	12.50	19	12.60	12.45	-9	600	-1.50%
2023/12/14	1	12.65	0	0.00	12.55	1	599	0.17%
2023/12/12	19	12.68	0	0.00	12.65	19	601	3.16%
2023/11/22	0	0.00	4	13.35	13.35	-4	659	-0.61%
2023/11/20	0	0.00	6	13.25	13.25	-6	670	-0.90%
2023/11/17	12	13.90	1	13.95	13.70	11	657	1.67%
2023/11/16	0	0.00	1	13.80	13.65	-1	617	-0.16%
2023/11/13	0.1	13.15	0	0.00	13.05	0.1	570	0.02%
2023/11/08	0	0.00	1	13.30	13.30	-1	580	-0.17%
2023/11/07	1	13.30	0	0.00	13.15	1	572	0.17%
2023/11/03	0.1	13.00	0	0.00	12.90	0.1	556	0.01%
2023/11/01	0	0.00	1	13.00	13.00	-1	550	-0.18%
2023/10/27	0	0.00	1	12.85	12.80	-1	526	-0.19%
2023/10/26	0	0.00	2	12.55	12.70	-2	536	-0.37%
2023/10/25	1	12.55	0	0.00	12.70	1	535	0.19%
2023/10/23	0.2	12.49	0	0.00	12.10	0.2	533	0.03%
2023/10/20	0	0.00	2	12.05	12.10	-2	544	-0.37%
2023/10/11	0	0.00	1	12.15	12.15	-1	650	-0.15%
2023/10/05	2	12.45	0	0.00	12.50	2	708	0.28%
2023/09/28	0	0.00	0.1	12.70	12.75	-0.1	760	-0.01%
2023/09/27	0	0.00	0.1	12.80	12.65	-0.1	775	-0.01%
2023/09/26	0	0.00	20.1	12.80	12.75	-20.1	802	-2.50%
2023/09/22	0.3	12.75	0	0.00	12.65	0.3	828	0.03%
2023/09/18	0	0.00	1	12.90	12.90	-1	956	-0.10%
2023/09/14	1	12.85	1.5	12.76	12.75	-0.5	1,502	-0.03%
2023/09/13	0	0.00	0.2	12.75	12.85	-0.2	1,607	-0.01%
2023/09/12	0	0.00	0.1	12.70	12.50	-0.1	1,657	-0.01%
2023/09/11	0	0.00	10.1	12.75	12.70	-10.1	1,683	-0.60%
2023/09/08	0	0.00	1	12.40	12.55	-1	1,702	-0.06%
2023/09/07	0.1	12.35	1.3	12.30	12.30	-1.2	1,803	-0.06%
2023/09/06	1	12.10	3	12.10	12.10	-2	1,854	-0.11%
2023/09/05	1	12.15	0.5	12.25	12.05	0.5	1,946	0.02%
2023/09/04	0.1	12.10	0.1	12.20	12.00	0.1	2,169	0.00%
2023/09/01	0.1	12.15	0	0.00	12.10	0.1	2,208	0.00%
2023/08/31	2	12.00	0	0.00	12.10	2	2,234	0.09%
2023/08/30	1	12.05	1	12.05	12.05	0	2,241	0.00%
2023/08/29	0.2	12.00	0	0.00	12.00	0.2	2,255	0.01%
2023/08/28	0	0.00	0.6	13.20	12.00	-0.6	2,279	-0.03%
2023/08/25	3	12.20	5	12.26	12.20	-2	2,316	-0.09%
2023/08/24	0.1	11.85	0	0.00	11.75	0.1	2,316	0.00%
2023/08/23	1	11.80	1	11.75	11.75	0	2,348	0.00%
2023/08/21	2	11.80	0	0.00	11.80	2	2,506	0.08%
2023/08/17	1	11.85	1	11.85	12.05	0	3,173	0.00%
2023/08/15	1	11.90	1	12.00	12.00	0	3,194	0.00%
2023/08/14	1	11.95	0.4	12.09	11.90	0.6	3,198	0.02%
2023/08/11	0	0.00	0.3	12.50	12.45	-0.3	3,192	-0.01%
2023/08/10	0	0.00	7.2	12.16	12.20	-7.2	3,255	-0.22%
2023/08/09	1	12.50	0	0.00	12.40	1	3,316	0.03%
2023/08/07	0	0.00	0.1	12.75	12.70	-0.1	3,319	0.00%
2023/08/01	1	12.70	0.1	12.75	12.70	0.9	3,325	0.03%
2023/07/31	2	12.65	0.1	12.69	12.55	1.9	3,332	0.06%
2023/07/28	8	12.70	0	0.00	12.70	8	3,322	0.24%
2023/07/27	0	0.00	3	12.77	12.75	-3	3,322	-0.09%
2023/07/26	1	12.60	2	12.65	12.70	-1	3,320	-0.03%
2023/07/25	2	12.35	0	0.00	12.50	2	3,317	0.06%
2023/07/21	5	12.75	0	0.00	12.65	5	3,296	0.15%
2023/07/20	10	12.91	8	12.86	12.90	2	3,289	0.06%
2023/07/19	6	12.53	1	12.45	12.45	5	3,270	0.15%
2023/07/18	1	12.65	21	12.55	12.65	-20	3,274	-0.61%
2023/07/14	6	12.80	0	0.00	12.80	6	3,265	0.18%
2023/07/13	3	13.00	2	12.95	12.80	1	3,252	0.03%
2023/07/12	2	13.28	4	13.20	13.20	-2	3,217	-0.06%
2023/07/10	0	0.00	4	13.40	13.35	-4	3,207	-0.12%
2023/07/07	5	13.50	0	0.00	13.50	5	3,200	0.16%
2023/07/06	1	13.40	4	13.38	13.40	-3	3,201	-0.09%
2023/07/05	2	13.53	0	0.00	13.55	2	3,210	0.06%
2023/07/04	0	0.00	1	13.65	13.60	-1	3,197	-0.03%
2023/07/03	100	13.90	103	13.90	13.95	-3	3,175	-0.09%	大賣/
2023/06/30	4	13.74	11	13.73	13.85	-7	3,163	-0.22%
2023/06/29	3	13.70	4	13.64	13.60	-1	3,154	-0.03%
2023/06/28	0	13.80	1	13.85	13.85	-1	3,141	-0.03%
2023/06/27	10	13.86	9	13.74	13.70	1	3,128	0.03%
2023/06/26	6	14.16	3	14.07	14.10	3	3,085	0.10%
2023/06/21	193	14.45	176	14.38	14.35	17	3,033	0.56%	大買/大賣/
2023/06/20	10	14.77	8	14.74	14.85	2	2,844	0.07%
2023/06/19	8	14.20	1	14.25	14.10	7	2,489	0.28%
2023/06/16	2	14.03	11.3	14.01	13.75	-9.3	2,385	-0.39%
2023/06/15	1	13.85	6	13.79	13.75	-5	2,334	-0.21%
2023/06/14	6	14.00	1	14.00	13.85	5	2,311	0.22%
2023/06/13	0	0.00	2	13.73	14.00	-2	2,289	-0.09%
2023/06/12	4	13.66	48	13.51	13.45	-44	2,195	-2.00%
2023/06/09	30	13.74	5	13.99	13.90	25	2,152	1.16%
2023/06/08	22	13.85	19.1	13.92	13.80	3	2,087	0.14%
2023/06/07	7	13.40	1	13.40	13.40	6	1,890	0.32%
2023/06/06	12	13.25	10	13.28	13.25	2	1,866	0.11%
2023/06/05	1	13.05	3	13.05	13.00	-2	1,847	-0.11%
2023/06/02	1	13.10	4	13.05	13.05	-3	1,866	-0.16%
2023/06/01	4	13.24	2	13.18	13.10	2	1,876	0.11%
2023/05/31	4	13.30	6.1	13.19	13.20	-2.1	1,885	-0.11%
2023/05/30	2	13.10	0	12.80	12.75	2	1,892	0.11%
2023/05/29	2	12.95	1.8	13.00	13.05	0.2	1,895	0.01%
2023/05/26	6	13.13	3	13.27	13.00	3	1,917	0.16%
2023/05/25	7	13.49	12	13.43	13.35	-5	2,063	-0.24%
2023/05/24	56.1	13.95	25	13.90	14.05	31.1	2,096	1.48%
2023/05/23	9	13.48	6	13.32	13.45	3	1,682	0.18%
2023/05/22	1	12.50	1	12.55	12.55	0	1,519	0.00%
2023/05/17	2	12.50	1	12.40	12.35	1	1,810	0.06%
2023/05/16	2	12.35	1	12.60	12.35	1	1,844	0.05%
2023/05/15	1	12.50	3	12.48	12.40	-2	1,789	-0.11%
2023/05/08	0	0.00	2	11.95	11.90	-2	1,763	-0.11%
2023/05/05	0	0.00	1	12.10	12.10	-1	1,767	-0.06%
2023/05/04	0	0.00	4	11.90	11.95	-4	1,768	-0.23%
2023/05/02	0.8	11.85	0	0.00	11.85	0.8	1,786	0.04%
2023/04/27	2	11.60	41	11.60	11.60	-39	1,840	-2.12%
2023/04/26	0	0.00	4	11.64	11.60	-4	1,851	-0.22%
2023/04/25	2.1	11.56	0	0.00	11.55	2.1	1,859	0.11%
2023/04/21	1	11.70	0	0.00	11.70	1	1,887	0.05%
2023/04/20	0.1	12.15	0	0.00	11.90	0.1	1,949	0.01%
2023/04/19	0	12.30	0	0.00	12.15	0	1,964	0.00%
2023/04/18	1	12.00	10	12.10	12.00	-9	2,033	-0.44%
2023/04/14	1	12.20	5	12.15	11.95	-4	2,170	-0.18%
2023/04/13	2	11.90	1	12.00	12.00	1	2,160	0.05%
2023/04/11	2	12.00	1	12.00	12.00	1	2,179	0.05%
2023/04/10	1	12.10	0	0.00	12.15	1	2,212	0.05%
2023/03/31	3	12.00	0	0.00	11.95	3	2,211	0.14%
2023/03/30	0	0.00	1	12.05	12.00	-1	2,207	-0.05%
2023/03/29	3	12.08	0	0.00	12.00	3	2,203	0.14%
2023/03/28	5	11.95	0	0.00	11.95	5	2,206	0.23%
2023/03/24	0	0.00	10	12.15	12.10	-10	2,201	-0.45%
2023/03/23	0	0.00	1	12.20	12.20	-1	2,209	-0.05%
2023/03/21	1	12.05	0	0.00	12.05	1	2,208	0.05%
2023/03/20	0	0.00	1	12.25	12.15	-1	2,207	-0.05%
2023/03/16	1	11.95	0	0.00	11.75	1	2,215	0.05%
2023/03/14	2	12.40	1	12.25	12.25	1	2,191	0.05%
2023/03/13	2	12.40	1	12.35	12.50	1	2,185	0.05%
2023/03/06	0	0.00	4	13.45	13.50	-4	2,118	-0.19%
2023/02/23	7	13.56	2	13.65	13.65	5	1,927	0.26%
2023/02/22	0.1	13.00	1	13.45	13.50	-0.9	1,735	-0.05%
2023/02/21	0	12.95	1	12.90	12.90	-1	1,595	-0.06%
2023/02/20	0	0.00	2	13.00	12.90	-2	1,576	-0.13%
2023/02/17	1	13.00	1	12.60	13.00	0	1,505	0.00%
2023/02/16	2	12.83	0	0.00	12.85	2	1,440	0.14%
2023/02/14	1	12.40	0	0.00	12.35	1	1,179	0.08%
2023/02/09	0	12.10	0	12.50	12.05	0	1,116	0.00%
2023/02/07	1	12.30	0	0.00	12.20	1	1,103	0.09%
2023/02/03	0	0.00	1	12.10	12.10	-1	1,066	-0.09%
2023/01/13	0	0.00	1	12.40	12.40	-1	953	-0.10%
2023/01/12	1	12.50	1	12.50	12.45	0	948	0.00%
2023/01/11	0	0.00	2	12.50	12.50	-2	935	-0.21%
2023/01/06	0	0.00	0	12.70	12.50	0	828	0.00%
2023/01/05	6	12.58	2	12.50	12.50	4	779	0.51%
2023/01/04	1	12.40	0	0.00	12.40	1	670	0.15%
2023/01/03	1	11.80	0	0.00	11.90	1	672	0.15%
2022/12/29	0	0.00	1	12.06	12.05	-1	701	-0.14%
2022/12/28	0	0.00	2	12.18	12.20	-2	716	-0.28%
2022/12/19	1	11.90	0	0.00	11.80	1	884	0.11%
2022/12/08	0	0.00	21	12.11	12.25	-21	890	-2.36%
2022/11/29	0	0.00	1	11.95	11.85	-1	822	-0.12%
2022/11/15	0	0.00	1	11.40	11.40	-1	831	-0.12%
2022/11/07	0	0.00	1	11.40	11.50	-1	835	-0.12%
2022/11/02	1	11.30	1	11.25	11.25	0	835	0.00%
2022/10/31	1	11.10	1.1	11.05	11.05	-0.1	832	-0.01%
2022/10/28	0	0.00	0.4	11.03	11.00	-0.4	839	-0.05%
2022/10/27	0	0.00	4.5	11.00	11.00	-4.5	848	-0.53%
2022/10/26	1	10.90	0	0.00	10.85	1	856	0.12%
2022/10/25	3	10.83	0	0.00	10.80	3	860	0.35%
2022/10/24	0	0.00	2	11.00	10.95	-2	860	-0.23%
2022/10/20	2	10.85	1	10.90	10.85	1	867	0.12%
2022/10/18	2	11.00	0	0.00	11.05	2	900	0.22%
2022/10/17	11	10.84	1	11.25	11.05	10	916	1.09%
2022/10/13	5	11.32	0	0.00	11.05	5	963	0.52%
2022/10/12	2	11.73	1	11.60	11.60	1	986	0.10%
2022/10/11	2	11.90	0	0.00	11.80	2	1,031	0.19%
2022/10/05	1	12.65	0	0.00	12.45	1	968	0.10%
2022/10/04	1	12.90	16	12.85	12.85	-15	942	-1.59%
2022/10/03	4	12.76	55	12.89	13.05	-51	883	-5.77%
2022/09/30	1	12.05	10	11.95	12.05	-9	762	-1.18%
2022/09/29	0	0.00	1	11.60	11.60	-1	746	-0.13%
2022/09/28	50	11.46	0	0.00	11.40	50	754	6.63%
2022/09/27	11.9	11.80	0	0.00	11.70	11.9	749	1.58%
2022/09/26	4	11.95	0	0.00	11.80	4	746	0.54%
2022/09/23	0	0.00	5	12.50	12.25	-5	740	-0.68%
2022/09/22	0	0.00	5	12.35	12.25	-5	721	-0.69%
2022/09/20	1	12.05	1	12.00	12.00	0	700	0.00%
2022/09/16	1	12.00	1	12.05	12.05	0	702	0.00%
2022/09/07	6	11.74	0	0.00	11.75	6	724	0.83%
2022/09/06	1	12.10	1	11.90	11.90	0	725	0.00%
2022/09/05	0.1	12.30	0	0.00	12.05	0.1	729	0.01%
2022/09/01	0	0.00	11	12.21	12.20	-11	740	-1.49%
2022/08/31	2	12.33	1	12.30	12.30	1	742	0.13%
2022/08/30	5	12.35	0	0.00	12.35	5	748	0.67%
2022/08/29	11	12.28	1	12.25	12.20	10	794	1.26%
2022/08/26	0	0.00	1	12.20	12.50	-1	844	-0.12%
2022/08/19	1	12.10	0	0.00	12.00	1	846	0.12%
2022/08/16	5	11.75	0	0.00	11.80	5	833	0.60%
2022/08/15	5	11.75	3	11.75	11.80	2	831	0.24%
2022/08/11	0	0.00	5	11.75	11.75	-5	828	-0.60%
2022/08/09	1	11.75	1.3	11.68	11.60	-0.3	827	-0.03%
2022/08/05	0	0.00	0.2	11.70	11.70	-0.2	829	-0.02%
2022/08/02	1	11.85	3	11.80	11.70	-2	837	-0.24%
2022/08/01	1	12.05	7	12.00	12.00	-6	832	-0.72%
2022/07/29	1	12.05	0	0.00	12.05	1	828	0.12%
2022/07/28	1.5	12.08	1	12.05	12.05	0.5	824	0.05%
2022/07/27	1	12.15	1	12.10	12.10	0	817	0.00%
2022/07/26	1	12.10	6	12.27	12.15	-5	811	-0.62%
2022/07/25	6	11.93	1	12.05	12.05	5	791	0.63%
2022/07/22	3	11.75	4	11.75	11.75	-1	774	-0.13%
2022/07/21	0	0.00	2	11.80	11.85	-2	765	-0.26%
2022/07/19	22	12.75	15	12.64	12.35	7	705	0.99%
2022/07/18	16	12.31	17	12.27	12.20	-1	637	-0.16%
2022/07/13	1	11.25	0	0.00	11.30	1	569	0.18%
2022/07/12	0	0.00	1	11.20	11.15	-1	563	-0.18%
2022/07/11	0.1	11.50	1	11.25	11.25	-0.9	556	-0.16%
2022/07/08	1	11.35	0	0.00	11.45	1	557	0.18%
2022/07/01	2	11.90	0	0.00	11.50	2	559	0.36%
2022/06/30	0	0.00	1	12.30	12.05	-1	556	-0.18%
2022/06/29	0	0.00	1	12.40	12.40	-1	561	-0.18%
2022/06/23	1	12.10	0	0.00	12.25	1	568	0.18%
2022/06/16	1	13.25	4	13.45	13.20	-3	555	-0.54%
2022/06/15	0	0.00	1	13.50	13.45	-1	555	-0.18%
2022/06/10	0.1	14.05	0	0.00	13.95	0.1	550	0.02%
2022/06/08	10	13.70	0	0.00	14.00	10	549	1.82%
2022/06/07	2	14.20	2	14.23	14.00	0	554	0.00%
2022/06/06	4	14.43	6	14.28	14.30	-2	503	-0.40%
2022/06/02	10	13.80	10	13.71	13.70	0	453	0.00%
2022/05/30	0	0.00	2	12.80	13.10	-2	474	-0.42%
2022/05/26	0	0.00	1	12.40	12.35	-1	488	-0.20%
2022/05/25	0	0.00	1	12.45	12.35	-1	526	-0.19%
2022/05/19	0	0.00	1	12.05	12.00	-1	700	-0.14%
2022/05/13	0	0.00	1	11.90	11.95	-1	1,059	-0.09%
2022/05/12	2	11.90	0	0.00	11.75	2	1,060	0.19%
2022/05/09	0.1	13.00	0	0.00	12.80	0.1	1,048	0.01%
2022/04/12	0	13.90	0	0.00	13.65	0	1,217	0.00%
2022/04/11	0	0.00	1	13.70	13.65	-1	1,219	-0.08%
2022/04/08	1	13.75	1	13.85	13.90	0	1,220	0.00%
2022/04/07	10	13.80	0	0.00	13.75	10	1,240	0.81%
2022/04/06	0	14.05	0	0.00	14.00	0	1,235	0.00%
2022/03/31	5	13.95	0	0.00	13.90	5	1,227	0.41%
2022/03/30	3	14.00	0.1	14.00	14.05	2.9	1,230	0.24%
2022/03/29	0	0.00	1	14.05	14.10	-1	1,232	-0.08%
2022/03/25	1	14.10	0	0.00	14.00	1	1,226	0.08%
2022/03/23	0	0.00	1	14.20	14.15	-1	1,227	-0.08%
2022/03/17	0	0.00	3	14.10	14.15	-3	1,253	-0.24%
2022/03/15	1	13.85	6	13.85	13.85	-5	1,254	-0.40%
2022/03/08	3	13.95	0	0.00	13.85	3	1,249	0.24%
2022/03/04	0	0.00	3	14.82	14.70	-3	1,237	-0.24%
2022/03/03	9	14.75	0	0.00	14.75	9	1,246	0.72%
2022/03/01	0	0.00	19	14.78	14.80	-19	1,255	-1.51%
2022/02/25	4	14.91	0	0.00	14.90	4	1,243	0.32%
2022/02/24	2	15.48	66	15.51	14.75	-64	1,217	-5.26%
2022/02/23	1	14.85	1	14.80	14.85	0	1,124	0.00%
2022/02/22	2	14.68	0	0.00	14.55	2	1,124	0.18%
2022/02/21	1	15.25	3	15.20	15.05	-2	1,116	-0.18%
2022/02/18	11	15.68	6	15.57	15.45	5	1,099	0.45%
2022/02/17	28	15.09	9	15.51	15.60	19	1,014	1.87%
2022/02/16	3	14.95	0	0.00	14.65	3	875	0.34%
2022/02/15	6	14.46	3	14.65	14.75	3	839	0.36%
2022/02/08	1	14.15	4	14.10	14.20	-3	899	-0.33%
2022/02/07	1	14.05	4	14.03	14.10	-3	947	-0.32%
2022/01/26	13	14.20	15	14.01	13.90	-2	958	-0.21%
2022/01/25	5	14.16	0	0.00	14.05	5	961	0.52%
2022/01/24	0	0.00	2	14.15	14.20	-2	970	-0.21%
2022/01/21	5	14.50	0.2	14.70	14.55	4.8	964	0.50%
2022/01/20	18.2	14.77	10	14.84	14.90	8.2	956	0.86%
2022/01/19	0	0.00	4	14.05	14.15	-4	894	-0.45%
2022/01/11	0	0.00	1	14.05	14.15	-1	1,003	-0.10%
2022/01/10	2	14.03	1	14.00	14.20	1	1,033	0.10%
2022/01/07	5	14.00	0	0.00	13.95	5	1,053	0.47%
2022/01/05	1	14.10	0	0.00	14.15	1	1,145	0.09%
2022/01/03	12	14.45	0	0.00	14.40	12	1,403	0.86%
2021/12/30	100	14.65	1	14.45	14.65	99	1,802	5.49%
2021/12/20	2	14.45	0	0.00	14.40	2	2,916	0.07%
2021/12/16	6	14.27	0	0.00	14.45	6	2,984	0.20%
2021/12/15	0	0.00	3	14.00	14.10	-3	3,081	-0.10%
2021/12/14	0	0.00	1	14.00	14.05	-1	3,198	-0.03%
2021/12/10	10	14.20	2	14.35	14.30	8	3,390	0.24%
2021/12/09	0	0.00	2	14.55	14.50	-2	3,411	-0.06%
2021/12/07	9	14.43	1	14.40	14.50	8	3,519	0.23%
2021/11/30	0	0.00	1	14.10	14.40	-1	3,672	-0.03%
2021/11/29	2	13.80	0	0.00	13.80	2	3,739	0.05%
2021/11/26	0	0.00	2	14.15	14.15	-2	3,759	-0.05%
2021/11/25	1	14.60	4	14.66	14.60	-3	3,793	-0.08%
2021/11/24	1	14.60	1	14.60	14.65	0	4,008	0.00%
2021/11/23	15	14.76	13	14.60	14.60	2	4,093	0.05%
2021/11/22	3	14.87	0	0.00	14.70	3	4,132	0.07%
2021/11/19	0	0.00	1	14.90	14.75	-1	4,173	-0.02%
2021/11/18	2	14.80	0	0.00	15.00	2	4,167	0.05%
2021/11/17	2	14.70	4	14.65	14.75	-2	4,160	-0.05%
2021/11/16	1	14.70	0.2	14.80	14.70	0.8	4,169	0.02%
2021/11/15	1	14.85	1	14.90	14.85	0	4,185	0.00%
2021/11/12	10	15.00	1	14.90	15.00	9	4,208	0.21%
2021/11/11	0.2	15.15	5	15.05	15.05	-4.8	4,215	-0.11%
2021/11/09	3	15.08	0	0.00	15.15	3	4,245	0.07%
2021/11/08	4	15.59	5	15.85	15.55	-1	4,218	-0.02%
2021/11/04	0	0.00	4	15.85	15.50	-4	4,276	-0.09%
2021/11/03	0	0.00	1	15.00	15.00	-1	4,246	-0.02%
2021/11/02	10	15.05	4	15.11	15.05	6	4,268	0.14%
2021/11/01	4	15.16	0.1	15.20	15.20	3.9	4,347	0.09%
2021/10/28	14	15.33	50	15.21	15.40	-36	4,443	-0.81%
2021/10/27	52	14.99	6.1	14.97	15.00	45.9	4,481	1.02%
2021/10/26	41	15.20	8.1	15.10	15.10	32.9	4,510	0.73%
2021/10/25	3.2	15.61	0.3	15.60	15.40	2.9	4,535	0.06%
2021/10/22	0	0.00	0.1	15.80	15.50	-0.1	4,702	0.00%
2021/10/21	7	15.74	3	15.75	15.65	4	5,053	0.08%
2021/10/20	0	0.00	1.4	15.61	15.95	-1.4	5,194	-0.03%
2021/10/19	15	15.47	100	15.43	15.35	-85	5,412	-1.57%
2021/10/18	0	0.00	151.3	15.53	15.35	-151.3	5,650	-2.68%	大賣/鉅額交易
2021/10/15	15	15.79	2	15.93	15.70	13	6,051	0.21%
2021/10/14	3	15.97	1	16.10	15.70	2	6,395	0.03%
2021/10/13	1	15.90	0	0.00	15.95	1	6,591	0.02%
2021/10/12	3	16.78	11	16.81	16.65	-8	6,611	-0.12%
2021/10/08	3	17.67	10.3	17.83	17.60	-7.3	6,614	-0.11%
2021/10/07	263.3	17.45	66	17.66	18.00	197.3	6,512	3.03%	大買/鉅額交易
2021/10/06	1	16.20	2	16.50	16.90	-1	6,138	-0.02%
2021/10/05	25	16.86	3.1	16.86	16.75	21.9	6,139	0.36%
2021/10/04	41.1	17.06	59	17.19	16.90	-17.9	6,059	-0.30%
2021/10/01	21	16.07	10.3	16.36	16.10	10.7	5,951	0.18%
2021/09/30	3.2	17.03	6.1	16.99	17.10	-2.9	6,216	-0.05%
2021/09/29	12	16.97	9	17.26	16.80	3	6,197	0.05%
2021/09/28	25.2	16.80	38	16.68	17.15	-12.8	6,002	-0.21%
2021/09/27	16	16.44	1	16.45	15.90	15	5,850	0.26%
2021/09/24	5	16.09	0	0.00	15.80	5	5,813	0.09%
2021/09/23	12	16.32	0	0.00	16.05	12	5,796	0.21%
2021/09/22	7	16.46	23.4	16.88	16.55	-16.4	5,764	-0.28%
2021/09/17	30	16.85	10	16.22	16.30	20	5,673	0.35%
2021/09/16	5	16.70	22	16.91	16.80	-17	5,559	-0.31%
2021/09/15	1	15.65	10	16.00	15.80	-9	5,395	-0.17%
2021/09/14	10	15.35	0	0.00	15.30	10	5,390	0.19%
2021/09/13	2	15.70	4	15.55	15.50	-2	5,398	-0.04%
2021/09/10	11	14.92	1	14.95	14.65	10	5,390	0.19%
2021/09/09	1	14.90	0	0.00	14.70	1	5,360	0.02%
2021/09/08	1	14.55	1	14.55	14.50	0	5,318	0.00%
2021/09/07	52	14.70	1	15.05	14.75	51	5,322	0.96%
2021/09/06	0	15.60	11	15.44	15.30	-11	5,296	-0.21%
2021/09/03	1	16.30	0	0.00	16.10	1	5,282	0.02%
2021/09/02	1	16.55	11	16.59	16.55	-10	5,263	-0.19%
2021/09/01	2	16.53	36	16.73	16.40	-34	5,188	-0.66%
2021/08/31	1	16.90	1	16.90	17.00	0	5,157	0.00%
2021/08/30	66	16.74	63	16.74	17.15	3	5,133	0.06%
2021/08/27	36	16.30	13	16.10	16.35	23	4,954	0.46%
2021/08/26	0	0.00	20	14.90	14.90	-20	4,884	-0.41%
2021/08/25	20	15.30	1	15.15	15.40	19	4,908	0.39%
2021/08/24	6	13.98	0	0.00	14.00	6	4,981	0.12%
2021/08/20	16	13.85	0	0.00	14.20	16	5,002	0.32%
2021/08/19	8	14.06	0	0.00	13.85	8	5,010	0.16%
2021/08/18	1	14.85	2	14.50	14.80	-1	4,979	-0.02%
2021/08/17	1	14.55	0	0.00	14.35	1	4,967	0.02%
2021/08/16	30	15.28	1	14.85	14.90	29	4,975	0.58%
2021/08/12	1	15.55	0	0.00	16.05	1	5,098	0.02%
2021/08/11	19	16.18	3	16.20	15.50	16	5,101	0.31%
2021/08/10	6	15.92	9	15.80	16.00	-3	5,071	-0.06%
2021/08/09	1	16.00	0	0.00	16.00	1	5,072	0.02%
2021/08/06	18	16.67	1	16.30	16.30	17	5,095	0.33%
2021/08/05	60	16.87	22.1	16.75	16.55	37.9	5,111	0.74%
2021/08/04	10	17.68	9	17.58	17.55	1	5,124	0.02%
2021/08/03	11.1	17.92	0	0.00	17.65	11.1	5,141	0.22%
2021/08/02	12	17.79	9	18.09	18.00	3	5,095	0.06%
2021/07/30	3	18.50	5	18.30	18.10	-2	5,059	-0.04%
2021/07/29	34	18.54	2	18.60	18.50	32	5,034	0.64%
2021/07/28	109	18.36	11	18.55	18.50	98	5,028	1.95%	大買/
2021/07/27	67.3	19.99	88	20.15	18.75	-20.7	4,915	-0.42%
2021/07/26	47	18.61	123	18.98	19.30	-76	4,613	-1.65%	大賣/
2021/07/23	66	19.15	38	19.20	19.10	28	4,501	0.62%
2021/07/22	42	18.69	97	19.04	19.30	-55	4,292	-1.28%
2021/07/21	103	18.66	381	18.50	18.05	-278	4,060	-6.85%	大買/大賣/鉅額交易
2021/07/20	67	17.37	68	17.48	18.00	-1	3,715	-0.03%
2021/07/19	46	16.30	46.5	16.36	16.40	-0.5	3,389	-0.01%
2021/07/16	11	15.04	21	15.07	14.95	-10	3,241	-0.31%
2021/07/15	12	14.74	7	14.83	15.00	5	3,195	0.16%
2021/07/14	16	14.51	0	0.00	14.40	16	3,158	0.51%
2021/07/13	23.1	13.78	10	13.95	13.70	13.1	3,187	0.41%
2021/07/12	10	14.24	30	13.97	14.00	-20	3,195	-0.63%
2021/07/09	38	14.65	95	14.54	14.50	-57	3,161	-1.80%
2021/07/08	65	14.27	23.4	14.27	14.15	41.6	3,071	1.35%
2021/07/07	104	14.23	33.2	14.06	14.60	70.8	2,907	2.44%	大買/
2021/07/06	66	13.45	78	13.41	13.30	-12	2,571	-0.47%
2021/07/05	1	12.80	16	12.76	12.85	-15	2,533	-0.59%
2021/07/02	2	12.78	0	0.00	12.65	2	2,539	0.08%
2021/07/01	1	12.75	1	12.80	12.80	0	2,548	0.00%
2021/06/30	1	12.75	0	0.00	12.95	1	2,608	0.04%
2021/06/29	3	12.68	1	12.75	12.70	2	2,635	0.08%
2021/06/28	10	12.90	0	0.00	12.85	10	2,666	0.37%
2021/06/25	1	13.00	2	13.00	13.05	-1	2,711	-0.04%
2021/06/24	1	13.05	0	0.00	13.05	1	2,719	0.04%
2021/06/23	0	0.00	15	13.33	13.15	-15	2,722	-0.55%
2021/06/22	11	13.32	5	13.25	13.45	6	2,700	0.22%
2021/06/21	11	12.91	7	13.29	13.50	4	2,680	0.15%
2021/06/18	0	0.00	1	12.50	12.50	-1	2,634	-0.04%
2021/06/17	1	12.55	0	0.00	12.60	1	2,668	0.04%
2021/06/16	0.2	12.30	50	12.40	12.30	-49.8	2,681	-1.86%
2021/06/11	0	0.00	3	12.85	12.80	-3	2,688	-0.11%
2021/06/09	0	0.00	2	13.60	13.55	-2	2,737	-0.07%
2021/06/07	25	13.63	5	13.57	13.55	20	2,771	0.72%
2021/06/04	6	14.00	1	14.10	13.75	5	2,772	0.18%
2021/06/02	8	13.93	5	14.00	14.05	3	2,755	0.11%
2021/06/01	0	0.00	20	14.03	14.00	-20	2,699	-0.74%
2021/05/27	0	0.00	1	12.90	12.85	-1	2,600	-0.04%
2021/05/21	5	13.00	15	13.04	13.05	-10	2,666	-0.38%
2021/05/20	10	12.46	1	13.10	12.15	9	2,656	0.34%
2021/05/18	1	11.15	0	0.00	11.15	1	2,589	0.04%
2021/05/14	20	11.60	0	0.00	11.10	20	2,774	0.72%
2021/05/13	25	11.12	30	11.10	11.25	-5	2,741	-0.18%
2021/05/12	41	12.43	12	13.13	11.95	29	2,715	1.07%
2021/05/06	0	0.00	4	13.38	13.10	-4	2,614	-0.15%
2021/05/05	0	0.00	61	13.22	13.10	-61	2,594	-2.35%
2021/05/04	0	0.00	11	12.49	12.55	-11	2,545	-0.43%
2021/04/29	3	13.65	0	0.00	13.60	3	2,435	0.12%
2021/04/28	13	13.36	51	13.35	13.50	-38	2,396	-1.59%
2021/04/26	41	13.46	0	0.00	13.35	41	2,349	1.74%
2021/04/23	0	0.00	5	12.90	13.25	-5	2,271	-0.22%
2021/04/22	51	13.13	125	13.21	12.80	-74	2,242	-3.30%	大賣/
2021/04/20	20	12.70	0	0.00	12.70	20	2,122	0.94%
2021/04/16	0	0.00	0.1	12.25	12.15	-0.1	1,984	-0.01%
2021/04/15	0	0.00	3	12.03	12.20	-3	1,967	-0.15%
2021/04/13	40	11.88	2	11.85	11.85	38	1,930	1.97%
2021/04/12	0	11.95	0	0.00	11.90	0	1,924	0.00%
2021/04/09	0	0.00	2	11.90	11.75	-2	1,952	-0.10%
2021/04/08	1	11.90	2	11.90	11.85	-1	1,935	-0.05%
2021/04/06	35	11.94	0	0.00	12.15	35	1,907	1.83%
2021/04/01	16	12.01	11	12.40	12.10	5	1,853	0.27%
2021/03/31	2	12.40	160	12.42	12.30	-158	1,829	-8.64%	大賣/鉅額交易
2021/03/30	1	12.05	75	12.23	12.10	-74	1,794	-4.12%
2021/03/29	1	11.80	0	0.00	11.75	1	1,750	0.06%
2021/03/26	20	11.78	2	11.78	11.80	18	1,761	1.02%
2021/03/25	30	11.73	0	0.00	11.80	30	1,758	1.71%
2021/03/24	5	11.66	0	0.00	11.65	5	1,767	0.28%
2021/03/23	50	11.70	2	11.80	11.70	48	1,761	2.72%
2021/03/22	0	0.00	39	11.99	12.00	-39	1,757	-2.22%
2021/03/19	0	0.00	101	11.83	11.90	-101	1,737	-5.81%	大賣/鉅額交易
2021/03/16	12	11.95	10	11.85	11.80	2	1,724	0.12%
2021/03/12	62	11.33	1	11.40	11.30	61	1,676	3.64%
2021/03/10	0	0.00	10	11.35	11.40	-10	1,702	-0.59%
2021/03/09	0	0.00	40	11.30	11.30	-40	1,750	-2.29%
2021/03/08	48	11.00	0	0.00	10.95	48	1,811	2.65%
2021/03/05	0	0.00	5	11.10	11.00	-5	2,149	-0.23%
2021/03/02	0	0.00	1	11.20	11.00	-1	2,452	-0.04%
2021/02/26	0	0.00	172	11.15	11.25	-172	2,431	-7.07%	大賣/鉅額交易
2021/02/25	0	0.00	34	11.32	11.30	-34	2,403	-1.41%
2021/02/24	2	10.80	8	11.00	10.80	-6	2,357	-0.25%
2021/02/23	2	10.95	2	11.08	10.95	0	2,326	0.00%
2021/02/22	12	10.95	0	0.00	11.00	12	2,302	0.52%
2021/02/19	2	10.25	0	0.00	10.30	2	2,217	0.09%
2021/02/18	0	0.00	2	10.25	10.20	-2	2,211	-0.09%
2021/02/17	0	0.00	2	10.85	10.30	-2	2,250	-0.09%
2021/02/05	17	10.78	6	11.05	10.80	11	2,201	0.50%
2021/02/03	1	10.40	0	0.00	10.35	1	2,033	0.05%
2021/02/01	0	0.00	1	10.20	10.10	-1	2,012	-0.05%
2021/01/28	1	10.10	0	0.00	10.30	1	1,979	0.05%
2021/01/27	1	10.00	0	0.00	10.00	1	1,964	0.05%
2021/01/14	0	0.00	5	10.00	10.00	-5	1,909	-0.26%
2021/01/12	0	0.00	2	10.03	10.00	-2	1,900	-0.11%
2021/01/11	0	0.00	4	9.97	10.10	-4	1,885	-0.21%
2021/01/04	0	0.00	3	10.27	10.45	-3	1,847	-0.16%
2020/12/30	1	10.25	2	10.25	10.30	-1	1,801	-0.06%
2020/12/28	2	10.33	0	0.00	10.40	2	1,822	0.11%
2020/12/24	7	9.98	0	0.00	9.99	7	2,043	0.34%
2020/12/23	2	10.00	0	0.00	9.96	2	2,037	0.10%
2020/12/22	1	10.20	5	10.05	10.05	-4	2,027	-0.20%
2020/12/21	7	10.15	0	0.00	10.10	7	2,002	0.35%
2020/12/14	3	10.50	3	10.50	10.50	0	1,940	0.00%
2020/12/09	2	10.70	2	10.85	10.65	0	1,902	0.00%
2020/12/08	1	10.60	0	0.00	10.65	1	1,909	0.05%
2020/12/04	3	10.93	1	10.90	10.90	2	1,873	0.11%
2020/12/03	70	10.85	31	10.70	10.70	39	1,833	2.13%
2020/12/02	100	11.33	60	11.19	11.15	40	1,766	2.26%
2020/12/01	48	12.39	90	12.12	11.65	-42	1,673	-2.51%
2020/11/30	77	11.32	10	11.47	11.60	67	1,338	5.01%
2020/11/27	59	10.41	6	10.52	10.55	53	1,141	4.64%
2020/11/26	10	10.38	22	10.34	10.35	-12	1,084	-1.11%
2020/11/19	0	0.00	6	9.90	9.86	-6	972	-0.62%
2020/11/18	0	0.00	4	9.99	9.96	-4	964	-0.41%
2020/11/17	5	9.98	0	0.00	9.98	5	955	0.52%
2020/11/16	10	10.15	1	10.05	10.05	9	958	0.94%
2020/11/11	12	9.98	0	0.00	9.80	12	897	1.34%
2020/11/10	12	10.25	0	0.00	9.95	12	867	1.38%
2020/10/29	0	0.00	1	9.41	9.41	-1	816	-0.12%
2020/10/13	0	0.00	2	9.33	9.35	-2	981	-0.20%
2020/09/30	6	10.76	22	10.35	10.20	-16	1,051	-1.52%
2020/09/28	0	0.00	5	9.60	9.61	-5	863	-0.58%
2020/09/24	2	9.38	0	0.00	9.37	2	905	0.22%
2020/09/21	3	9.72	0	0.00	9.75	3	977	0.31%
2020/09/18	3	9.70	0	0.00	9.75	3	1,021	0.29%
2020/09/16	3	9.66	0	0.00	9.68	3	1,114	0.27%
2020/09/15	3	9.66	0	0.00	9.56	3	1,175	0.26%
2020/09/14	3	9.49	0	0.00	9.66	3	1,184	0.25%
2020/09/10	3	9.69	0	0.00	9.69	3	1,176	0.26%
2020/09/04	0	0.00	5	9.12	9.19	-5	1,230	-0.41%
2020/08/03	7	9.89	0	0.00	9.87	7	2,266	0.31%
2020/07/31	7	10.06	0	0.00	10.05	7	2,262	0.31%
2020/07/30	12	10.06	1	10.05	10.10	11	2,257	0.49%
2020/07/29	12	9.95	0	0.00	10.15	12	2,257	0.53%
2020/07/27	33	10.01	10	10.15	9.82	23	2,264	1.02%
2020/07/22	20	11.00	0	0.00	10.90	20	2,210	0.90%
2020/07/21	10	11.33	0	0.00	11.20	10	2,197	0.46%
2020/07/20	1	11.00	1	10.90	11.35	0	2,191	0.00%
2020/07/17	40	10.98	0	0.00	10.80	40	2,164	1.85%
2020/07/10	5	10.50	0	0.00	10.80	5	2,135	0.23%
2020/07/08	6	11.00	5	11.05	11.15	1	2,077	0.05%
2020/07/06	0	0.00	2	11.55	11.50	-2	2,052	-0.10%
2020/07/03	0	0.00	3	11.70	11.50	-3	2,050	-0.15%
2020/06/29	2	11.85	5	11.91	11.55	-3	1,970	-0.15%
2020/06/24	3	11.95	100	11.89	11.80	-97	1,929	-5.03%
2020/06/23	5	11.90	3	11.90	11.65	2	1,900	0.11%
2020/06/22	4	11.86	0	0.00	11.90	4	1,852	0.22%
2020/06/18	50	11.35	1	11.35	11.30	49	1,794	2.73%
2020/06/16	0	0.00	3	11.50	11.50	-3	1,784	-0.17%
2020/06/15	3	11.45	0	0.00	11.30	3	1,801	0.17%
2020/06/12	2	11.33	2	11.40	11.50	0	1,887	0.00%
2020/06/11	1	11.80	2	11.75	11.70	-1	1,893	-0.05%
2020/06/10	21	11.90	7	11.94	12.00	14	1,870	0.75%
2020/06/09	46	12.27	20	12.35	12.15	26	1,865	1.39%
2020/06/08	78	12.39	61	12.39	12.55	17	1,836	0.93%
2020/06/05	6	11.71	1	11.85	11.70	5	1,704	0.29%
2020/06/04	1	11.80	11	11.68	11.55	-10	1,709	-0.59%
2020/06/03	11	11.71	0	0.00	11.80	11	1,714	0.64%
2020/06/02	20	12.03	1	12.15	12.00	19	1,687	1.13%
2020/06/01	2	11.75	0	0.00	11.80	2	1,613	0.12%
2020/05/29	10	11.46	15	11.56	11.60	-5	1,575	-0.32%
2020/05/28	10	11.62	17	11.16	11.20	-7	1,523	-0.46%
2020/05/27	1	11.35	68	11.14	11.35	-67	1,348	-4.97%
2020/05/26	20	10.35	9	10.30	10.35	11	1,248	0.88%
2020/05/25	3	9.25	0	0.00	9.90	3	1,220	0.25%
2020/05/22	20	9.28	0	0.00	9.22	20	1,197	1.67%
2020/05/21	24	9.55	0	0.00	9.56	24	1,220	1.97%
2020/05/13	0	0.00	11	10.20	10.15	-11	1,289	-0.85%
2020/05/12	16	9.44	0	0.00	9.65	16	1,329	1.20%
2020/05/05	5	8.56	0	0.00	8.63	5	1,311	0.38%
2020/05/04	4	8.68	7	8.72	8.62	-3	1,320	-0.23%
2020/04/30	6	8.92	0	0.00	8.90	6	1,347	0.45%
2020/04/21	34	8.42	0	0.00	8.20	34	1,742	1.95%
2020/04/20	39	8.47	0	0.00	8.50	39	1,775	2.20%
2020/04/17	227	8.58	0	0.00	8.41	227	1,888	12.02%	大買/鉅額交易
2020/04/16	90	8.26	0	0.00	8.29	90	1,885	4.77%
2020/04/15	110	8.29	0	0.00	8.29	110	1,896	5.80%	大買/鉅額交易
2020/04/14	0	0.00	5	7.95	8.00	-5	1,895	-0.26%
2020/04/06	2	7.20	2	7.30	7.25	0	1,909	0.00%
2020/04/01	2	7.32	2	7.38	7.37	0	1,930	0.00%
2020/03/23	5	6.86	15	6.97	6.74	-10	2,059	-0.49%
2020/03/20	1	7.24	13	7.09	7.10	-12	2,102	-0.57%
2020/03/19	4	6.96	7	7.12	6.87	-3	2,107	-0.14%
2020/03/17	13	6.68	0	0.00	7.00	13	2,031	0.64%
2020/03/16	5	7.54	1	7.70	7.40	4	2,046	0.20%
2020/03/13	14	7.65	9	7.76	7.80	5	2,063	0.24%
2020/03/12	16	8.39	16	8.33	8.36	0	2,099	0.00%
2020/03/11	8	8.80	8	8.88	8.73	0	2,212	0.00%
2020/03/10	4	8.65	4	8.52	8.60	0	2,329	0.00%
2020/03/09	17	9.08	4	9.16	8.86	13	2,317	0.56%
2020/03/06	5	9.36	5	9.37	9.42	0	2,309	0.00%
2020/03/05	12	9.29	12	9.54	9.45	0	2,357	0.00%
2020/03/04	12	9.36	22	9.23	9.16	-10	2,418	-0.41%
2020/03/03	10	9.75	15	9.68	9.60	-5	2,507	-0.20%
2020/03/02	3	9.84	2	9.85	9.72	1	2,500	0.04%
2020/02/27	11	9.84	11	9.93	9.88	0	2,506	0.00%
2020/02/26	11	10.05	0	0.00	9.86	11	2,531	0.43%
2020/02/25	17	9.99	8	10.01	10.10	9	2,730	0.33%
2020/02/24	9	10.29	9	10.12	10.05	0	2,972	0.00%
2020/02/21	24	10.56	3	10.55	10.45	21	3,068	0.68%
2020/02/20	0.1	10.50	4	10.60	10.45	-3.9	3,050	-0.13%
2020/02/17	4	10.90	5	10.89	10.70	-1	3,392	-0.03%
2020/02/13	6	11.68	0	0.00	11.70	6	3,659	0.16%
2020/02/12	2	10.43	0	0.00	10.65	2	3,655	0.05%
2020/02/06	1	10.50	0	0.00	10.35	1	3,845	0.03%
2020/02/04	2	10.30	20	10.65	10.30	-18	4,005	-0.45%
2020/02/03	22	10.50	0	0.00	10.60	22	4,067	0.54%
2020/01/31	1	10.85	70	11.13	10.90	-69	4,086	-1.69%
2020/01/30	1	11.80	0	0.00	11.80	1	4,059	0.02%
2020/01/20	0	0.00	1	13.15	13.10	-1	4,083	-0.02%
2020/01/17	13	14.00	0	0.00	13.25	13	4,080	0.32%
2020/01/16	0	0.00	10	13.65	13.65	-10	3,898	-0.26%
2020/01/13	0	0.00	14	14.15	14.15	-14	4,181	-0.33%
2020/01/10	0	0.00	5	13.80	13.80	-5	4,099	-0.12%
2020/01/07	0	0.00	5	13.65	13.60	-5	4,076	-0.12%
2020/01/03	0	0.00	5	14.10	13.95	-5	4,109	-0.12%
2019/12/31	0	0.00	10	14.10	13.90	-10	4,110	-0.24%
2019/12/30	0	0.00	5	14.50	14.40	-5	4,124	-0.12%
2019/12/23	0	0.00	2	15.10	14.90	-2	4,174	-0.05%
2019/12/20	0	0.00	17	15.28	15.20	-17	4,165	-0.41%
2019/12/19	7	15.69	0	0.00	15.55	7	4,147	0.17%
2019/12/18	0	0.00	2	15.20	15.45	-2	4,052	-0.05%
2019/12/17	10	15.50	4	15.40	15.05	6	4,031	0.15%
2019/12/13	30	15.05	0	0.00	14.70	30	3,963	0.76%
2019/12/11	5	15.00	2	15.13	14.85	3	3,901	0.08%
2019/12/10	1	15.30	3	15.20	15.30	-2	3,857	-0.05%
2019/12/09	10	15.80	0	0.00	15.30	10	3,830	0.26%
2019/12/06	3	15.58	22	15.52	15.60	-19	3,763	-0.50%
2019/12/05	11	15.08	4	14.95	15.10	7	3,629	0.19%
2019/12/04	2	14.40	0	0.00	14.35	2	3,494	0.06%
2019/12/03	1	14.50	1.1	14.55	14.55	-0.1	3,480	0.00%
2019/12/02	4	14.89	12	14.52	14.45	-8	3,458	-0.23%
2019/11/29	14	15.16	3	15.55	15.10	11	3,390	0.32%
2019/11/28	9	14.99	2	15.25	15.05	7	3,305	0.21%
2019/11/26	0	0.00	10	13.95	13.85	-10	3,175	-0.31%
2019/11/22	5	14.20	11	13.85	13.85	-6	3,118	-0.19%
2019/11/21	0	0.00	40	13.50	13.85	-40	2,901	-1.38%
2019/11/20	1	12.85	30	13.18	13.05	-29	2,652	-1.09%
2019/11/15	1	14.00	21	13.90	14.35	-20	2,465	-0.81%
2019/11/14	16	15.68	8	15.12	14.85	8	2,313	0.35%
2019/11/13	2	15.73	5	15.63	15.85	-3	2,139	-0.14%
2019/11/12	3	15.05	4	15.11	15.05	-1	1,984	-0.05%
2019/11/11	20	14.25	0	0.00	14.25	20	1,807	1.11%
2019/11/07	20	14.03	0	0.00	14.00	20	1,720	1.16%
2019/11/06	2	14.00	12	13.93	14.10	-10	1,711	-0.58%
2019/11/05	16	14.17	6	14.27	13.95	10	1,667	0.60%
2019/11/04	23	13.96	9	14.13	14.00	14	1,572	0.89%
2019/11/01	10	13.40	1	13.30	13.15	9	1,447	0.62%
2019/10/31	21	13.10	0	0.00	13.05	21	1,391	1.51%
2019/10/29	0	0.00	100	12.11	12.05	-100	1,277	-7.83%
2019/10/28	116	12.14	0	0.00	12.20	116	1,253	9.25%	大買/鉅額交易
2019/10/25	3	12.15	0	0.00	12.10	3	1,256	0.24%
2019/10/24	10	12.00	0	0.00	12.20	10	1,275	0.78%
2019/10/23	19	11.85	4	12.15	12.05	15	1,230	1.22%
2019/10/22	5	11.20	0	0.00	11.25	5	1,103	0.45%
2019/10/21	10	10.93	1	11.05	11.05	9	1,024	0.88%
2019/10/18	10	10.00	21	10.00	10.05	-11	938	-1.17%
2019/10/04	0	0.00	1	9.40	9.40	-1	805	-0.12%
2019/10/02	2	9.56	2	9.57	9.55	0	754	0.00%
2019/09/26	50	8.71	5	8.68	8.77	45	690	6.52%
2019/09/24	0	0.00	1	8.36	8.36	-1	685	-0.15%
2019/09/23	4	8.45	0	0.00	8.43	4	692	0.58%
2019/08/19	0.1	8.64	0	0.00	8.64	0.1	957	0.01%
2019/08/12	5	8.67	0	0.00	8.88	5	1,010	0.49%
2019/08/02	0	0.00	0.1	9.16	9.20	-0.1	956	-0.01%
2019/07/31	0	0.00	1	9.82	9.82	-1	937	-0.11%
2019/07/26	0	0.00	1	9.70	9.84	-1	865	-0.12%
2019/07/23	0	0.00	1	9.31	9.20	-1	796	-0.13%
2019/07/22	5	9.21	10	9.29	9.25	-5	779	-0.64%
2019/06/21	1	8.41	0	0.00	8.46	1	671	0.15%
2019/06/20	3	8.68	0	0.00	8.50	3	661	0.45%
2019/06/19	2	8.87	0	0.00	8.88	2	635	0.31%
2019/06/18	0	0.00	2	8.82	8.98	-2	628	-0.32%
2019/06/17	2	8.99	2	9.00	8.99	0	607	0.00%
2019/06/14	2	8.77	0	0.00	8.89	2	578	0.35%
2019/06/11	0	0.00	5	8.55	8.52	-5	530	-0.94%
2019/06/10	0	0.00	26	8.52	8.52	-26	516	-5.04%
2019/06/05	5	8.45	0	0.00	8.43	5	489	1.02%
2019/05/23	10	8.15	0	0.00	8.15	10	406	2.46%
2019/05/09	11	7.90	0	0.00	7.85	11	350	3.14%
2019/04/19	0	0.00	5	7.52	7.57	-5	306	-1.63%
2019/03/27	0	0.00	2	7.49	7.48	-2	242	-0.82%
2019/01/30	3	7.56	0	0.00	7.50	3	420	0.71%
2019/01/24	0	0.00	1	7.21	7.26	-1	379	-0.26%
2019/01/11	1	7.21	0	0.00	7.18	1	412	0.24%
2018/12/17	0	0.00	2	7.40	7.39	-2	451	-0.44%
2018/12/05	20	7.57	0	0.00	7.55	20	431	4.64%
2018/11/30	0	0.00	1	7.66	7.66	-1	411	-0.24%
2018/11/27	3	7.30	0	0.00	7.85	3	341	0.88%
2018/11/23	4	7.03	8	6.94	7.03	-4	245	-1.63%
2018/11/12	1	6.65	1	6.70	6.69	0	225	0.00%
2018/11/09	1	6.71	0	0.00	6.70	1	224	0.45%
2018/11/08	1	6.72	2	6.80	6.73	-1	224	-0.45%
2018/11/06	4	6.76	0	0.00	6.67	4	219	1.83%
2018/09/05	0	0.00	1	7.35	7.35	-1	221	-0.45%
2018/08/31	0	0.00	4	7.37	7.38	-4	230	-1.74%
2018/08/24	0.1	7.71	3	7.69	7.69	-2.9	248	-1.17%
2018/08/16	0	0.00	2	7.69	7.67	-2	256	-0.78%
2018/08/15	0	0.00	2	7.70	7.68	-2	259	-0.77%
2018/08/02	0	0.00	1	7.74	7.71	-1	273	-0.37%
2018/07/11	1	7.65	0	0.00	7.66	1	265	0.38%
2018/04/09	0	0.00	2	8.07	8.07	-2	575	-0.35%
2018/04/03	1	8.21	0	0.00	8.10	1	568	0.18%
2018/03/30	0	0.00	5	7.75	7.76	-5	508	-0.98%
2018/03/28	2	7.74	0	0.00	7.76	2	505	0.40%
2018/03/13	0	0.00	2	7.76	7.76	-2	458	-0.44%
2018/01/29	0	0.00	1	8.18	8.18	-1	458	-0.22%
2018/01/22	2	8.46	0	0.00	8.30	2	431	0.46%
2018/01/18	2	8.26	0	0.00	8.36	2	362	0.55%
2018/01/17	1	8.04	0	0.00	8.06	1	297	0.34%