德宏 (5475)-元大-板橋券商分點個股進出

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

德宏

(5475)

股價
13.05
漲跌
▼0.40
漲幅
-2.97%
成交量
510張
產業
上櫃電子零組件類股
174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

德宏 (5475)籌碼相關－元大-板橋券商分點個股進出

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

元大-板橋券商分點個股進出
元大-板橋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
2024/12/13	12	13.15	0	0.00	13.05	12	345	3.47%
2024/12/12	0	0.00	0	13.85	13.45	0	348	0.00%
2024/12/11	1	13.60	0	0.00	13.65	1	366	0.27%
2024/12/06	0	0.00	0.2	14.20	13.50	-0.2	422	-0.05%
2024/12/05	0	0.00	0.5	14.25	13.95	-0.5	425	-0.11%
2024/12/04	2	14.00	0	0.00	14.25	2	430	0.46%
2024/11/29	0.1	13.60	0	0.00	13.70	0.1	443	0.02%
2024/11/27	0	0.00	0.2	13.70	13.50	-0.2	464	-0.04%
2024/11/25	2	14.05	0	0.00	13.95	2	472	0.42%
2024/11/22	2	14.05	2	14.23	14.10	0	490	0.00%
2024/11/21	1	13.70	4.2	13.84	14.25	-3.2	485	-0.66%
2024/11/13	2	13.20	0	0.00	13.15	2	477	0.42%
2024/11/12	0	0.00	0	13.35	13.10	0	482	-0.01%
2024/11/07	4	13.34	0	0.00	13.40	4	483	0.83%
2024/11/05	0	0.00	2	13.60	13.60	-2	486	-0.41%
2024/11/01	6	12.95	0	0.00	13.15	6	506	1.18%
2024/10/15	7	13.89	0	0.00	13.75	7	600	1.17%
2024/10/11	1	13.95	0	0.00	13.85	1	642	0.16%
2024/10/09	2	14.45	0	0.00	14.15	2	685	0.29%
2024/10/01	2.4	14.96	0	0.00	15.10	2.4	1,098	0.22%
2024/09/30	0.9	15.00	0	0.00	14.90	0.9	1,115	0.08%
2024/09/27	1	15.15	0	0.00	15.10	1	1,129	0.09%
2024/09/26	0	0.00	2	15.20	15.00	-2	1,140	-0.18%
2024/09/25	0	0.00	1	15.45	15.30	-1	1,148	-0.09%
2024/09/23	1	15.50	0	0.00	15.50	1	1,195	0.08%
2024/09/20	1	16.05	0.1	16.00	15.85	0.9	1,198	0.08%
2024/09/19	2	15.75	0	0.00	15.50	2	1,190	0.17%
2024/09/18	0	0.00	2	15.45	15.55	-2	1,216	-0.16%
2024/09/16	3	15.57	0	0.00	15.65	3	1,225	0.24%
2024/09/13	0	0.00	0	15.89	15.65	0	1,237	0.00%
2024/09/12	0	0.00	3	15.93	15.80	-3	1,238	-0.24%
2024/09/11	2.1	15.35	1	15.30	15.30	1.1	1,227	0.09%
2024/09/10	1	15.10	1.1	15.61	15.10	-0.1	1,230	-0.01%
2024/09/09	1	15.55	28.1	15.63	15.90	-27.1	1,209	-2.24%
2024/09/06	0	0.00	3	14.95	14.75	-3	1,192	-0.25%
2024/09/05	2.2	14.71	0.1	14.80	14.65	2.1	1,191	0.18%
2024/09/03	7	15.05	0	0.00	14.90	7	1,196	0.59%
2024/09/02	0.6	14.97	5	14.80	14.95	-4.4	1,195	-0.37%
2024/08/30	2.2	15.20	0	0.00	15.10	2.2	1,200	0.18%
2024/08/29	0.3	14.94	0	0.00	15.25	0.3	1,195	0.03%
2024/08/26	0	0.00	8	14.60	14.75	-8	1,196	-0.67%
2024/08/19	0	0.00	1	14.00	14.00	-1	1,250	-0.08%
2024/08/14	10	13.85	0	0.00	13.70	10	1,360	0.73%
2024/08/13	1	13.75	0	0.00	13.80	1	1,370	0.07%
2024/08/09	10	13.32	0	0.00	13.30	10	1,391	0.72%
2024/08/06	2	12.38	0	0.00	12.50	2	1,488	0.13%
2024/07/29	2	14.55	1	14.55	14.05	1	1,443	0.07%
2024/07/23	1	14.05	0	0.00	14.35	1	1,433	0.07%
2024/07/22	0	0.00	4	14.03	14.05	-4	1,428	-0.28%
2024/07/15	7	16.00	8	15.80	15.60	-1	1,366	-0.07%
2024/07/12	8	16.10	0	0.00	16.15	8	1,344	0.59%
2024/07/11	11	15.75	3	15.88	16.45	8	1,320	0.61%
2024/07/10	3	16.20	1	16.20	16.10	2	1,279	0.16%
2024/07/09	7.1	18.45	4	18.53	17.85	3.1	1,168	0.27%
2024/07/08	2	17.05	7	17.11	17.15	-5	978	-0.51%
2024/07/05	0	0.00	4	15.20	15.60	-4	908	-0.44%
2024/07/02	1	14.15	0	0.00	14.50	1	823	0.12%
2024/07/01	0	0.00	1	14.10	14.25	-1	806	-0.12%
2024/06/28	3	14.05	0	0.00	14.00	3	789	0.38%
2024/06/27	2	13.65	20	13.95	14.30	-18	766	-2.35%
2024/06/26	0	0.00	1	13.75	13.55	-1	736	-0.14%
2024/06/25	1	13.40	0.8	13.81	13.60	0.2	720	0.03%
2024/06/24	0	0.00	1.2	13.88	13.85	-1.2	701	-0.18%
2024/06/20	1	13.15	0	0.00	13.25	1	652	0.15%
2024/06/17	1	12.80	0	0.00	12.75	1	616	0.16%
2024/06/05	1	12.90	1	13.20	13.20	0	595	0.00%
2024/06/04	2	12.85	0	0.00	12.90	2	589	0.34%
2024/05/30	2	12.80	0	0.00	12.70	2	581	0.34%
2024/05/29	1	12.60	0	0.00	12.90	1	577	0.17%
2024/05/28	1	12.90	0	0.00	12.75	1	569	0.18%
2024/05/27	0	0.00	3	13.05	12.95	-3	562	-0.53%
2024/05/23	4	13.04	0	0.00	12.90	4	544	0.73%
2024/05/22	2	13.55	0	0.00	13.35	2	523	0.38%
2024/05/20	0	0.00	0	12.20	12.10	0	427	0.00%
2024/05/17	2	12.35	0	0.00	12.35	2	423	0.47%
2024/05/16	1	11.60	0	0.00	12.20	1	412	0.24%
2024/05/13	0	0.00	6	12.12	12.40	-6	376	-1.59%
2024/05/10	3	11.30	0	0.00	11.30	3	313	0.96%
2024/04/26	0	0.00	7	10.10	10.25	-7	300	-2.33%
2024/04/17	2	10.80	0	0.00	10.75	2	284	0.70%
2024/04/15	1	11.15	0	0.00	11.10	1	280	0.36%
2024/04/12	2	11.35	0	0.00	11.30	2	282	0.71%
2024/04/03	0	11.30	0	0.00	11.15	0	277	0.00%
2024/04/01	0	12.00	0	0.00	11.20	0	280	0.00%
2024/03/25	2	11.55	0	0.00	11.65	2	279	0.72%
2024/03/18	2	11.60	0	11.95	11.60	2	283	0.71%
2024/03/15	0	11.95	0	0.00	11.60	0	287	0.00%
2024/03/13	1	11.95	0	0.00	11.85	1	281	0.36%
2024/03/06	4	12.28	0	0.00	12.45	4	308	1.30%
2024/02/29	1	12.50	0	0.00	12.45	1	296	0.34%
2024/02/27	0	0.00	1	12.65	12.45	-1	291	-0.34%
2024/02/20	0	0.00	10	12.60	12.75	-10	272	-3.67%
2024/02/19	1	12.70	1	12.60	12.70	0	269	0.00%
2024/02/16	0	0.00	2	12.35	12.45	-2	268	-0.74%
2024/01/30	0	0.00	0.4	12.25	12.30	-0.4	260	-0.16%
2024/01/12	1	12.10	0	0.00	12.00	1	266	0.37%
2023/12/15	0	0.00	0.1	12.75	12.65	-0.1	310	-0.03%
2023/12/01	2	13.28	1	13.30	13.40	1	306	0.33%
2023/11/27	1	12.25	0	0.00	12.15	1	279	0.36%
2023/11/21	0	0.00	1	12.35	12.35	-1	284	-0.35%
2023/11/13	0	0.00	1	12.05	12.05	-1	293	-0.34%
2023/11/07	1	12.75	0	0.00	12.70	1	306	0.33%
2023/11/02	2	12.05	0	0.00	12.20	2	302	0.66%
2023/11/01	1	12.05	0	0.00	11.95	1	304	0.33%
2023/10/18	10	12.30	0.1	12.25	12.20	9.9	467	2.12%
2023/10/17	0	0.00	0	12.60	12.45	0	506	0.00%
2023/10/16	0	0.00	1	12.45	12.45	-1	510	-0.20%
2023/10/12	1	12.55	0	0.00	12.60	1	522	0.19%
2023/10/05	1	12.95	0	0.00	12.90	1	549	0.18%
2023/09/19	0	0.00	10	13.20	13.45	-10	589	-1.70%
2023/08/28	0	0.00	1	12.00	11.95	-1	739	-0.14%
2023/08/23	10	12.30	0	0.00	12.35	10	740	1.35%
2023/08/11	1	13.15	0	0.00	13.00	1	757	0.13%
2023/08/10	0	0.00	6	13.25	13.30	-6	751	-0.80%
2023/07/31	1	14.35	0	0.00	14.15	1	788	0.13%
2023/07/21	1	13.00	0	0.00	13.00	1	768	0.13%
2023/07/20	0	0.00	1	13.95	13.55	-1	763	-0.13%
2023/07/13	2	13.10	1	13.05	13.00	1	780	0.13%
2023/07/11	0	0.00	1	13.80	13.80	-1	823	-0.12%
2023/07/10	1	13.05	0	0.00	12.55	1	826	0.12%
2023/07/06	1	13.60	1	13.70	13.40	0	835	0.00%
2023/07/03	0	0.00	10	13.60	13.85	-10	893	-1.12%
2023/06/26	1	14.35	0	0.00	14.35	1	1,154	0.09%
2023/06/21	0	0.00	1	14.65	14.55	-1	1,230	-0.08%
2023/06/16	2	14.98	0	0.00	14.90	2	1,399	0.14%
2023/06/13	0	0.00	3	15.55	15.30	-3	1,375	-0.22%
2023/06/12	3	15.87	0	0.00	15.75	3	1,364	0.22%
2023/06/09	2	16.70	0	0.00	16.65	2	1,345	0.15%
2023/06/08	1	16.15	2	16.15	15.90	-1	1,311	-0.08%
2023/06/07	2	15.30	0	0.00	15.20	2	1,281	0.16%
2023/06/06	1	15.00	0	0.00	14.95	1	1,284	0.08%
2023/05/30	0	0.00	7	14.55	14.70	-7	1,324	-0.53%
2023/05/26	1	14.60	0	0.00	14.60	1	1,329	0.08%
2023/05/25	2	14.93	0	0.00	14.90	2	1,340	0.15%
2023/05/23	0	0.00	1	15.25	15.10	-1	1,378	-0.07%
2023/05/19	3	15.32	0	0.00	15.00	3	1,397	0.21%
2023/05/12	0	0.00	1	14.95	14.85	-1	1,436	-0.07%
2023/05/05	2	15.65	0	0.00	15.75	2	1,518	0.13%
2023/05/03	0	0.00	2	16.25	16.25	-2	1,497	-0.13%
2023/05/02	1	14.95	0	0.00	14.80	1	1,437	0.07%
2023/04/27	8	14.40	0	0.00	14.65	8	1,433	0.56%
2023/04/25	2	14.88	1	14.60	14.50	1	1,434	0.07%
2023/04/21	0	0.00	1	15.10	14.35	-1	1,421	-0.07%
2023/04/20	2	15.60	0	0.00	15.25	2	1,408	0.14%
2023/04/19	0	0.00	2	16.35	16.25	-2	1,431	-0.14%
2023/04/17	1	16.20	0	0.00	16.55	1	1,485	0.07%
2023/04/14	0	0.00	3	17.13	16.90	-3	1,465	-0.20%
2023/04/13	0	0.00	13	16.14	16.40	-13	1,415	-0.92%
2023/04/12	1	15.55	1	15.60	15.60	0	1,392	0.00%
2023/04/10	1	15.05	2	15.50	16.15	-1	1,366	-0.07%
2023/04/07	1	15.35	0	0.00	15.20	1	1,339	0.07%
2023/04/06	0	15.95	0	0.00	15.75	0	1,313	0.00%
2023/03/31	1	15.90	0	0.00	15.75	1	1,290	0.08%
2023/03/30	14	16.06	1	16.35	16.20	13	1,254	1.04%
2023/03/29	1	15.30	18.1	15.61	16.00	-17.1	1,174	-1.46%
2023/03/28	7	14.20	11	14.87	14.55	-4	1,077	-0.37%
2023/03/27	3	14.02	9	14.31	14.30	-6	1,045	-0.57%
2023/03/24	15	14.55	6	15.02	14.40	9	1,010	0.89%
2023/03/23	6	13.49	9	14.52	14.75	-3	932	-0.32%
2023/03/22	2	13.20	1.9	13.21	13.45	0.1	785	0.01%
2023/03/21	0.2	12.25	0	0.00	12.25	0.2	748	0.02%
2023/03/20	0	13.00	0	0.00	12.25	0	753	0.00%
2023/03/15	1	12.20	0	0.00	12.20	1	754	0.13%
2023/03/14	0	12.45	0	0.00	12.20	0	754	0.00%
2023/03/10	1	12.60	0	0.00	12.65	1	748	0.13%
2023/03/08	0	0.00	1	13.40	13.45	-1	735	-0.14%
2023/03/07	0	0.00	6	13.55	13.60	-6	726	-0.83%
2023/03/03	2	12.75	0	0.00	12.80	2	701	0.28%
2023/03/02	1	12.60	0	0.00	12.60	1	701	0.14%
2023/02/23	1	12.90	1	13.30	13.00	0	696	0.00%
2023/02/21	2	13.50	3	13.70	13.65	-1	691	-0.14%
2023/02/20	1	13.00	0	0.00	13.15	1	662	0.15%
2023/02/17	1	12.85	0	0.00	12.70	1	651	0.15%
2023/02/15	0	0.00	4	12.40	12.25	-4	647	-0.62%
2023/02/14	1	12.45	0	0.00	12.30	1	654	0.15%
2023/02/13	0	0.00	5	12.75	12.65	-5	667	-0.75%
2023/02/10	5	12.90	2	12.85	12.80	3	852	0.35%
2023/02/09	3	13.48	3	13.47	13.50	0	892	0.00%
2023/02/08	0	0.00	2	12.75	12.75	-2	838	-0.24%
2023/02/02	0	0.00	2	12.15	12.20	-2	868	-0.23%
2023/01/11	1	11.65	0	0.00	11.95	1	860	0.12%
2023/01/09	1	11.95	3	12.07	12.10	-2	864	-0.23%
2023/01/06	2	12.20	5	12.22	12.25	-3	828	-0.36%
2023/01/05	1	10.85	12	11.15	11.15	-11	773	-1.42%
2022/12/29	0	0.00	2	10.05	10.05	-2	772	-0.26%
2022/12/27	0	0.00	2	10.35	10.30	-2	780	-0.26%
2022/12/23	1	10.20	0	0.00	10.30	1	784	0.13%
2022/12/15	3	11.80	2	11.75	11.70	1	836	0.12%
2022/12/12	0	0.00	1	11.70	11.65	-1	841	-0.12%
2022/12/07	10	11.25	0	0.00	11.15	10	852	1.17%
2022/12/05	2	11.95	1	11.80	11.80	1	851	0.12%
2022/12/01	0	0.00	2	11.75	11.65	-2	857	-0.23%
2022/11/30	2	11.55	10	11.45	11.60	-8	865	-0.92%
2022/11/25	3	11.80	0	0.00	11.70	3	909	0.33%
2022/11/17	1	12.15	7	12.12	11.85	-6	1,105	-0.54%
2022/11/16	1	11.80	0	0.00	11.70	1	1,112	0.09%
2022/11/15	5	11.98	0	0.00	11.90	5	1,130	0.44%
2022/11/14	2	11.80	0	0.00	11.70	2	1,168	0.17%
2022/11/11	1	12.10	0	0.00	11.60	1	1,231	0.08%
2022/11/09	0	0.00	1	12.30	12.30	-1	1,309	-0.08%
2022/11/08	11	12.40	10	12.45	12.50	1	1,329	0.08%
2022/11/07	11	12.04	11	12.15	12.00	0	1,162	0.00%
2022/11/04	0	0.00	1	11.45	11.65	-1	1,106	-0.09%
2022/11/03	13	11.11	3	11.73	11.50	10	1,092	0.92%
2022/11/02	0	0.00	10	11.30	11.30	-10	1,036	-0.96%
2022/10/31	0	0.00	3	9.87	10.10	-3	1,021	-0.29%
2022/10/20	4	10.05	0	0.00	10.05	4	1,009	0.40%
2022/10/19	1	10.05	5	10.20	10.15	-4	1,008	-0.40%
2022/10/13	1	11.30	0	0.00	10.35	1	1,003	0.10%
2022/10/11	1	11.80	0	0.00	11.45	1	1,005	0.10%
2022/09/30	0	0.00	1	11.65	12.05	-1	1,022	-0.10%
2022/09/28	4	11.95	1	11.85	11.85	3	1,048	0.29%
2022/09/27	1	12.45	1	12.65	12.80	0	1,058	0.00%
2022/09/22	0	0.00	4	14.05	13.80	-4	1,110	-0.36%
2022/09/14	1	13.15	0	0.00	13.40	1	1,235	0.08%
2022/09/06	1	13.05	1	13.10	13.00	0	1,318	0.00%
2022/08/31	1	14.20	0	0.00	14.45	1	1,460	0.07%
2022/08/29	1	13.85	1	13.95	13.90	0	1,480	0.00%
2022/08/26	1	14.60	0	0.00	14.30	1	1,471	0.07%
2022/08/25	2	15.00	2	14.70	14.40	0	1,444	0.00%
2022/08/24	1	15.05	2	15.40	14.85	-1	1,411	-0.07%
2022/08/23	2	14.55	5	14.65	14.70	-3	1,296	-0.23%
2022/08/22	0	0.00	1	15.15	14.65	-1	1,272	-0.08%
2022/08/19	4	15.08	0	0.00	14.90	4	1,257	0.32%
2022/08/18	10	13.97	0	0.00	15.00	10	1,214	0.82%
2022/08/17	0	0.00	10	14.01	14.20	-10	1,147	-0.87%
2022/08/16	6	13.31	0	0.00	12.95	6	1,090	0.55%
2022/08/15	6	12.70	10	13.37	13.50	-4	1,047	-0.38%
2022/08/12	1	11.95	1	11.95	12.30	0	1,007	0.00%
2022/08/11	3	11.15	0	0.00	11.20	3	985	0.30%
2022/08/05	1	11.55	0	0.00	11.65	1	1,013	0.10%
2022/07/22	1	12.95	0	0.00	12.65	1	1,082	0.09%
2022/07/20	0	0.00	1	13.10	12.90	-1	1,088	-0.09%
2022/07/19	1	12.40	1	12.95	12.90	0	1,093	0.00%
2022/07/08	2	13.00	0	0.00	13.05	2	1,114	0.18%
2022/07/07	0	0.00	1	12.45	12.75	-1	1,112	-0.09%
2022/07/06	0	0.00	1	12.80	12.50	-1	1,113	-0.09%
2022/07/05	0	0.00	1	13.15	13.40	-1	1,158	-0.09%
2022/07/04	2	14.03	1	14.50	13.40	1	1,146	0.09%
2022/07/01	4	15.13	0	0.00	14.30	4	1,138	0.35%
2022/06/29	1	16.25	2	17.08	16.90	-1	1,100	-0.09%
2022/06/28	1	16.20	9	16.02	16.70	-8	1,069	-0.75%
2022/06/27	4	15.46	0	0.00	15.20	4	1,370	0.29%
2022/06/23	1	15.15	0	0.00	15.15	1	1,363	0.07%
2022/06/21	1	15.10	3	15.95	16.25	-2	1,334	-0.15%
2022/06/20	3	15.22	2	15.00	14.80	1	1,330	0.08%
2022/06/17	7	16.18	3	16.15	16.30	4	1,318	0.30%
2022/06/16	1	16.70	30	16.70	16.70	-29	1,302	-2.23%
2022/06/15	1	15.25	1	15.65	15.20	0	1,308	0.00%
2022/06/14	1	15.85	0	0.00	15.80	1	1,322	0.08%
2022/06/13	1	16.60	0	0.00	16.55	1	1,338	0.07%
2022/06/10	9	16.89	3	16.88	17.60	6	1,385	0.43%
2022/06/09	3	17.40	28	17.25	17.40	-25	1,373	-1.82%
2022/06/08	4	15.81	10	15.64	15.85	-6	1,471	-0.41%
2022/06/07	0	0.00	9	14.34	14.45	-9	1,454	-0.62%
2022/05/31	2	13.10	0	0.00	13.10	2	1,532	0.13%
2022/05/30	1	13.45	0	0.00	13.35	1	1,538	0.06%
2022/05/26	1	13.50	3	13.42	13.25	-2	1,542	-0.13%
2022/05/25	0	0.00	1	13.90	13.70	-1	1,562	-0.06%
2022/05/24	1	14.10	5	13.88	13.70	-4	1,610	-0.25%
2022/05/23	0	0.00	1	14.15	14.05	-1	1,998	-0.05%
2022/05/20	0	0.00	9	14.00	14.00	-9	2,011	-0.45%
2022/05/18	0	0.00	2	14.18	14.25	-2	2,025	-0.10%
2022/05/16	0	0.00	1	13.15	13.50	-1	2,048	-0.05%
2022/05/13	2	12.65	3	13.35	13.35	-1	2,046	-0.05%
2022/05/12	3	13.00	2	12.15	12.15	1	2,052	0.05%
2022/05/11	1	13.40	2	13.63	13.45	-1	2,281	-0.04%
2022/05/09	0	0.00	5	14.70	14.65	-5	2,282	-0.22%
2022/05/05	0	0.00	1	16.35	16.15	-1	2,296	-0.04%
2022/05/04	0	0.00	4	16.30	16.40	-4	2,300	-0.17%
2022/04/28	1	15.35	0	0.00	15.40	1	2,332	0.04%
2022/04/27	1	14.65	0	0.00	15.50	1	2,335	0.04%
2022/04/21	1	17.25	1	17.45	17.25	0	2,392	0.00%
2022/04/19	1	17.15	2	17.18	17.15	-1	2,445	-0.04%
2022/04/18	6	17.03	0	0.00	16.70	6	2,610	0.23%
2022/04/14	1	17.80	0	0.00	17.75	1	2,695	0.04%
2022/04/13	3	18.13	0	0.00	18.10	3	2,746	0.11%
2022/04/12	2	17.68	1	17.85	17.90	1	2,824	0.04%
2022/04/11	12	17.95	3	18.07	17.90	9	2,854	0.32%
2022/04/08	0	19.85	0	0.00	19.60	0	2,842	0.00%
2022/04/07	0	0.00	7	19.90	19.60	-7	2,903	-0.24%
2022/03/31	0	0.00	1	21.40	21.10	-1	3,261	-0.03%
2022/03/30	3	22.65	5	22.80	22.15	-2	3,393	-0.06%
2022/03/29	1	21.90	1	22.10	21.70	0	3,157	0.00%
2022/03/28	1	21.20	1	21.55	22.10	0	3,428	0.00%
2022/03/25	0	0.00	1	22.05	21.80	-1	3,576	-0.03%
2022/03/24	0	0.00	2	22.13	22.20	-2	3,964	-0.05%
2022/03/23	2	22.25	3	22.12	22.10	-1	4,247	-0.02%
2022/03/22	1	21.75	1	21.65	21.80	0	5,056	0.00%
2022/03/21	3	21.62	0	0.00	21.60	3	5,321	0.06%
2022/03/18	2	21.55	1	20.80	21.85	1	5,362	0.02%
2022/03/17	1	20.85	0	0.00	20.85	1	5,398	0.02%
2022/03/16	2	20.23	4	20.09	19.90	-2	5,562	-0.04%
2022/03/15	2	19.83	1	20.25	19.80	1	6,019	0.02%
2022/03/14	2	21.85	0	0.00	21.45	2	6,295	0.03%
2022/03/11	5	22.93	6	22.94	22.00	-1	6,482	-0.02%
2022/03/10	11	23.95	10	23.68	23.60	1	6,301	0.02%
2022/03/09	1	23.60	1	23.25	23.25	0	6,301	0.00%
2022/03/08	3	24.12	1	25.00	23.30	2	6,304	0.03%
2022/03/07	3	24.97	0	0.00	24.90	3	6,289	0.05%
2022/03/04	1	27.25	1	27.25	27.15	0	6,265	0.00%
2022/03/03	2	27.35	0	0.00	27.35	2	6,287	0.03%
2022/03/02	2	27.25	0	0.00	27.35	2	6,308	0.03%
2022/03/01	1	27.50	0	0.00	27.50	1	6,320	0.02%
2022/02/25	1	27.35	19	27.47	27.10	-18	6,344	-0.28%
2022/02/24	11.6	27.97	53	27.37	27.15	-41.4	6,366	-0.65%
2022/02/23	67	28.63	10	28.92	28.70	57	6,337	0.90%
2022/02/22	1	27.20	0	0.00	26.95	1	5,969	0.02%
2022/02/21	1	27.50	0	0.00	27.45	1	6,049	0.02%
2022/02/18	3	27.38	0	0.00	27.30	3	6,093	0.05%
2022/02/17	2	27.70	2	27.85	27.35	0	6,132	0.00%
2022/02/16	11	27.71	3	27.88	27.80	8	6,161	0.13%
2022/02/15	2	27.60	0	0.00	27.65	2	6,198	0.03%
2022/02/14	0.8	27.80	0	0.00	27.80	0.8	6,274	0.01%
2022/02/11	6	27.99	8	28.82	28.80	-2	6,295	-0.03%
2022/02/10	17	28.89	0	0.00	28.75	17	6,072	0.28%
2022/02/09	12	29.15	0	0.00	29.05	12	6,094	0.20%
2022/02/08	4	28.95	2	29.00	29.00	2	6,107	0.03%
2022/02/07	3	27.82	10	27.86	28.25	-7	6,127	-0.11%
2022/01/26	0	0.00	2	27.48	27.55	-2	6,152	-0.03%
2022/01/25	0	0.00	1	27.95	27.70	-1	6,191	-0.02%
2022/01/24	2	27.83	0	0.00	27.80	2	6,249	0.03%
2022/01/21	1	28.75	2	28.78	28.60	-1	6,406	-0.02%
2022/01/20	0	0.00	4	29.24	29.25	-4	6,431	-0.06%
2022/01/19	1	29.20	4	28.93	29.00	-3	6,440	-0.05%
2022/01/18	1	29.85	0	0.00	29.55	1	6,457	0.02%
2022/01/17	2	28.95	2	29.38	29.65	0	6,464	0.00%
2022/01/14	2	27.60	0	0.00	28.25	2	6,466	0.03%
2022/01/13	0	0.00	1	28.80	28.75	-1	6,454	-0.02%
2022/01/12	2	29.40	1	29.30	29.20	1	6,449	0.02%
2022/01/11	8	30.66	3	30.63	29.45	5	6,444	0.08%
2022/01/10	0	0.00	9	31.15	31.00	-9	6,291	-0.14%
2022/01/07	14.5	31.32	12	30.88	30.80	2.5	6,285	0.04%
2022/01/06	27.5	33.22	28	32.87	32.70	-0.5	6,232	-0.01%
2022/01/05	14	33.34	10	33.43	33.05	4	6,221	0.06%
2022/01/04	17	34.29	2	34.43	34.30	15	6,176	0.24%
2022/01/03	11	35.02	2	34.55	34.65	9	6,280	0.14%
2021/12/30	20.2	35.06	2	35.94	34.85	18.1	6,315	0.29%
2021/12/29	5.6	35.03	30.6	35.57	35.40	-25.1	6,281	-0.40%
2021/12/28	39	35.22	14	36.12	35.05	25	6,232	0.40%
2021/12/27	26	35.43	12	35.97	35.40	14	6,118	0.23%
2021/12/24	9	36.25	23	36.72	35.60	-14	6,049	-0.23%
2021/12/23	20	35.90	1	35.70	36.00	19	6,015	0.32%
2021/12/22	17	36.26	24	36.66	36.20	-7	6,100	-0.11%
2021/12/21	12	35.10	5	35.88	35.40	7	6,087	0.11%
2021/12/20	29	36.19	29	36.62	35.60	0	6,187	0.00%
2021/12/17	14	35.08	7	35.23	34.90	7	5,824	0.12%
2021/12/16	17	35.68	54	35.97	35.70	-37	5,568	-0.66%
2021/12/15	7	32.89	2	32.18	33.45	5	4,776	0.10%
2021/12/14	1	30.60	2	31.15	30.45	-1	4,531	-0.02%
2021/12/13	2	30.60	2	30.93	30.45	0	4,550	0.00%
2021/12/10	4	30.54	3	30.62	30.20	1	4,536	0.02%
2021/12/09	25	34.83	4	33.35	32.05	21	4,428	0.47%
2021/12/08	11	32.93	15	33.93	33.95	-4	4,221	-0.09%
2021/12/07	1	29.80	33	30.78	30.90	-32	4,102	-0.78%
2021/12/06	0	0.00	7	28.04	28.10	-7	3,925	-0.18%
2021/12/03	5	27.69	2	27.80	27.75	3	3,963	0.08%
2021/12/02	23	28.41	23	27.75	27.75	0	3,982	0.00%
2021/12/01	0	0.00	13	28.48	28.40	-13	4,042	-0.32%
2021/11/30	2	28.13	2	28.10	28.10	0	4,096	0.00%
2021/11/29	35	27.45	31	27.67	27.70	4	4,211	0.09%
2021/11/26	33.5	28.81	20	28.20	28.20	13.5	4,238	0.32%
2021/11/25	1	29.25	6	29.38	29.10	-5	4,246	-0.12%
2021/11/24	1	29.40	1	29.75	29.40	0	4,261	0.00%
2021/11/23	20	28.95	22	29.66	29.20	-2	4,312	-0.05%
2021/11/22	0	0.00	17	29.05	28.80	-17	4,325	-0.39%
2021/11/19	14	28.64	10	28.55	28.55	4	4,359	0.09%
2021/11/18	25	28.60	12	28.87	28.50	13	4,461	0.29%
2021/11/17	1	29.10	0	0.00	29.10	1	4,461	0.02%
2021/11/16	1.5	30.22	51	31.02	30.05	-49.5	4,467	-1.11%
2021/11/15	3	30.68	3	30.97	30.65	0	4,551	0.00%
2021/11/12	10	30.50	1	30.85	30.45	9	4,607	0.20%
2021/11/11	9	30.42	2	30.73	30.40	7	4,689	0.15%
2021/11/10	17	30.00	11	29.90	29.80	6	4,711	0.13%
2021/11/09	6	29.78	1	29.90	29.80	5	4,693	0.11%
2021/11/08	1	30.60	0	0.00	29.70	1	4,711	0.02%
2021/11/05	1	29.65	213	29.46	29.65	-212	4,724	-4.49%	大賣/鉅額交易
2021/11/04	19	30.09	6	30.10	29.55	13	4,716	0.28%
2021/11/03	1	30.35	3	30.08	30.15	-2	4,704	-0.04%
2021/11/02	1	29.95	2	30.10	29.60	-1	4,689	-0.02%
2021/11/01	35	30.26	5	30.93	29.75	30	4,670	0.64%
2021/10/29	197	30.55	20	30.70	30.35	177	4,647	3.81%	大買/鉅額交易
2021/10/28	2	28.08	0	0.00	28.85	2	4,520	0.04%
2021/10/26	1	28.15	16	28.07	27.50	-15	4,650	-0.32%
2021/10/22	7	27.59	0	0.00	27.30	7	5,020	0.14%
2021/10/21	2	27.88	0	0.00	27.90	2	5,166	0.04%
2021/10/20	4	28.34	0	0.00	27.95	4	5,343	0.07%
2021/10/19	2	28.65	0	0.00	28.25	2	5,627	0.04%
2021/10/18	2	27.95	1	28.00	27.90	1	5,799	0.02%
2021/10/14	2	28.20	0	0.00	28.00	2	6,630	0.03%
2021/10/13	23	29.92	6	29.32	27.95	17	6,790	0.25%
2021/10/12	3	29.50	2	30.55	29.50	1	6,963	0.01%
2021/10/08	12	31.47	16	31.16	30.60	-4	7,082	-0.06%
2021/10/07	23	29.64	3	29.35	29.95	20	7,310	0.27%
2021/10/06	7	28.62	5	27.90	27.50	2	7,277	0.03%
2021/10/05	0	0.00	1	27.30	28.20	-1	7,317	-0.01%
2021/10/04	1.5	27.57	4	27.98	27.35	-2.5	7,333	-0.03%
2021/10/01	3	29.20	0	0.00	29.00	3	7,390	0.04%
2021/09/30	10	30.80	10	31.15	31.00	0	7,408	0.00%
2021/09/29	1	32.30	31	32.65	30.80	-30	7,411	-0.40%
2021/09/28	7	32.80	8.1	32.45	33.75	-1.1	7,535	-0.01%
2021/09/27	7	31.40	8	32.05	32.65	-1	7,597	-0.01%
2021/09/24	1	30.00	0	0.00	29.70	1	7,502	0.01%
2021/09/23	1	30.40	0	0.00	30.20	1	7,610	0.01%
2021/09/22	0	0.00	1	29.55	29.85	-1	7,805	-0.01%
2021/09/17	1	31.05	3	30.68	30.40	-2	8,112	-0.02%
2021/09/16	1	31.05	3	31.80	30.95	-2	8,325	-0.02%
2021/09/15	0	0.00	1	31.60	30.80	-1	8,357	-0.01%
2021/09/14	21	31.88	12	31.98	31.65	9	8,474	0.11%
2021/09/13	29	32.24	14	32.51	32.70	15	8,651	0.17%
2021/09/10	14	30.92	28	31.28	31.80	-14	8,445	-0.17%
2021/09/09	15	28.79	0	0.00	28.95	15	8,317	0.18%
2021/09/08	0	0.00	2	27.30	27.25	-2	8,298	-0.02%
2021/09/07	0.1	29.06	0	0.00	29.10	0.1	8,304	0.00%
2021/09/06	8	29.64	1	30.45	29.00	7	8,310	0.08%
2021/09/03	9	32.17	4	31.96	31.70	5	8,294	0.06%
2021/09/02	13	32.99	4	32.61	32.40	9	8,303	0.11%
2021/09/01	1	31.15	0	0.00	31.10	1	8,223	0.01%
2021/08/27	3	31.23	0	0.00	30.75	3	8,181	0.04%
2021/08/26	2	30.50	0	0.00	30.30	2	8,156	0.02%
2021/08/25	2	30.43	1	30.10	30.40	1	8,154	0.01%
2021/08/24	2	30.90	40	29.71	29.50	-38	8,141	-0.47%
2021/08/23	0	0.00	0	30.80	30.80	0	8,116	0.00%
2021/08/20	0	0.00	1	28.00	28.00	-1	8,100	-0.01%
2021/08/19	42	28.80	0	0.00	27.80	42	8,189	0.51%
2021/08/18	0	0.00	2	28.70	30.00	-2	8,141	-0.02%
2021/08/17	6	29.01	1	29.80	28.45	5	8,170	0.06%
2021/08/16	3	28.73	10	28.77	28.25	-7	8,252	-0.08%
2021/08/13	1	32.00	0	0.00	31.00	1	8,202	0.01%
2021/08/12	1	32.60	5	30.18	33.00	-4	8,288	-0.05%
2021/08/11	1	30.80	6	33.48	30.95	-5	8,288	-0.06%
2021/08/10	3	33.85	11	33.27	34.20	-8	8,266	-0.10%
2021/08/09	6	35.02	2	35.10	35.00	4	8,275	0.05%
2021/08/05	1	37.00	1	38.50	37.10	0	8,345	0.00%
2021/08/04	5	37.59	1	38.00	37.95	4	8,330	0.05%
2021/08/03	0.5	36.05	8	35.63	35.25	-7.5	8,317	-0.09%
2021/08/02	18	32.68	2	32.63	33.45	16	8,285	0.19%
2021/07/30	11	37.42	37	37.44	35.80	-26	8,240	-0.32%
2021/07/29	29	37.15	33	37.63	38.25	-4	8,188	-0.05%
2021/07/28	45.4	37.89	94	38.02	37.80	-48.6	8,004	-0.61%
2021/07/27	13	42.85	14	43.66	42.00	-1	7,820	-0.01%
2021/07/26	28	41.93	17	42.19	41.80	11	7,683	0.14%
2021/07/23	53.5	44.67	19	44.38	44.25	34.5	7,528	0.46%
2021/07/22	13	49.58	7	50.76	49.15	6	7,356	0.08%
2021/07/21	26	50.42	21	50.88	50.80	5	7,166	0.07%
2021/07/20	41	48.37	28	47.88	47.60	13	6,804	0.19%
2021/07/19	3	44.60	14	45.41	47.30	-11	6,315	-0.17%
2021/07/16	8	43.65	10	43.70	43.00	-2	6,164	-0.03%
2021/07/15	15	40.99	10.9	41.90	41.65	4.1	6,042	0.07%
2021/07/14	69	42.43	25	42.78	40.35	44	5,899	0.75%
2021/07/12	5	39.35	4	39.80	39.80	1	5,549	0.02%
2021/07/09	3	36.83	0	0.00	36.20	3	5,491	0.05%
2021/07/08	7	36.97	8	37.48	37.60	-1	5,435	-0.02%
2021/07/07	0	0.00	2	37.23	36.40	-2	5,346	-0.04%
2021/07/06	4	37.21	5	37.80	37.20	-1	5,277	-0.02%
2021/07/05	27	38.45	14	38.52	37.30	13	5,158	0.25%
2021/07/02	29	36.68	23	37.29	37.45	6	4,846	0.12%
2021/07/01	11	34.80	2	34.75	34.05	9	4,523	0.20%
2021/06/30	5	36.95	16	37.23	36.90	-11	4,366	-0.25%
2021/06/29	14	37.22	22	36.88	37.70	-8	4,236	-0.19%
2021/06/28	41	36.94	4	36.95	37.70	37	4,014	0.92%
2021/06/25	7	33.94	17.3	34.18	34.30	-10.3	3,683	-0.28%
2021/06/24	3	28.78	12	30.26	31.20	-9	3,451	-0.26%
2021/06/23	27.1	29.44	16.2	29.52	28.40	10.9	3,361	0.32%
2021/06/22	27	33.00	3.4	33.46	31.50	23.6	3,240	0.73%
2021/06/21	7	32.66	5	31.92	33.80	2	3,007	0.07%
2021/06/18	3	30.25	8	30.60	30.80	-5	2,933	-0.17%
2021/06/17	0	0.00	8	27.90	28.00	-8	2,847	-0.28%
2021/06/16	4	25.60	5	28.38	26.50	-1	2,847	-0.04%
2021/06/15	0	0.00	4	26.33	26.65	-4	2,809	-0.14%
2021/06/11	6	24.82	0	0.00	24.25	6	2,768	0.22%
2021/06/10	6.5	26.05	1	25.20	26.90	5.5	2,703	0.20%
2021/06/09	7	30.00	0	0.00	28.00	7	2,622	0.27%
2021/06/07	0	0.00	5.2	25.97	27.80	-5.2	2,544	-0.20%
2021/06/04	0	0.00	1	26.15	26.25	-1	2,505	-0.04%
2021/06/03	5	26.60	14	26.66	26.80	-9	2,480	-0.36%
2021/06/02	2	24.98	2	24.60	25.65	0	2,423	0.00%
2021/06/01	2	23.60	0	0.00	23.60	2	2,367	0.08%
2021/05/31	4	21.91	0	0.00	22.25	4	2,328	0.17%
2021/05/27	1	19.05	4	18.45	19.65	-3	2,150	-0.14%
2021/05/26	2	17.90	4.7	18.17	17.95	-2.7	2,006	-0.13%
2021/05/25	6	18.18	0	0.00	17.60	6	1,921	0.31%
2021/05/24	10	18.50	3.9	18.66	18.90	6.1	1,787	0.34%
2021/05/21	3	17.95	0	0.00	17.95	3	1,569	0.19%
2021/05/10	0	0.00	0.7	16.15	16.10	-0.7	1,112	-0.06%
2021/05/07	0	0.00	5	15.50	15.80	-5	1,094	-0.46%
2021/05/06	1	15.20	4	15.90	15.95	-3	1,065	-0.28%
2021/05/04	2	14.50	0	0.00	13.90	2	972	0.21%
2021/05/03	0	0.00	0.4	14.40	14.40	-0.4	947	-0.04%
2021/04/29	0	0.00	4	14.00	13.75	-4	908	-0.44%
2021/04/28	6.6	13.41	3	13.35	13.60	3.6	864	0.42%
2021/04/26	0	0.00	3	11.35	11.35	-3	720	-0.42%
2021/04/23	0	0.00	16	10.00	10.35	-16	710	-2.25%
2021/04/22	0	0.00	15	10.03	9.99	-15	697	-2.15%
2021/04/21	5	10.40	4	10.40	10.45	1	664	0.15%
2021/04/07	2	5.47	2.8	5.49	5.50	-0.8	553	-0.15%
2021/04/06	0	0.00	4	4.98	5.00	-4	487	-0.82%
2021/03/30	0	0.00	0	4.85	4.99	0	454	0.00%
2021/03/18	0	0.00	10	5.10	5.16	-10	396	-2.52%
2021/03/16	10	5.20	0	0.00	5.24	10	367	2.72%
2021/03/10	0	0.00	10	4.39	4.35	-10	271	-3.68%
2021/03/09	10	4.02	0	0.00	4.04	10	244	4.09%
2021/01/21	0	0.00	16	3.33	3.69	-16	265	-6.03%
2021/01/19	0	0.00	0.1	3.70	3.76	-0.1	268	-0.03%
2020/12/23	15	3.78	0	0.00	3.74	15	251	5.96%
2020/11/24	0	0.00	28	3.51	3.60	-28	383	-7.31%
2020/10/22	0	0.00	2	3.48	3.48	-2	378	-0.53%
2020/10/21	30	3.78	0	0.00	3.66	30	378	7.93%
2020/10/19	0	0.00	20	3.65	3.67	-20	385	-5.18%
2020/10/13	2	3.50	0	0.00	3.45	2	407	0.49%
2020/09/25	22	4.11	0	0.00	4.07	22	386	5.69%
2020/09/24	0	0.00	50	3.99	3.99	-50	334	-14.94%
2020/09/22	30	3.45	0	0.00	3.30	30	307	9.77%
2020/09/14	20	3.37	0	0.00	3.35	20	288	6.92%
2020/07/16	0	0.00	0	2.45	2.45	0	131	-0.04%
2020/07/08	0	0.00	5.2	2.04	2.10	-5.2	119	-4.35%
2020/06/24	0	0.00	0	2.05	2.08	0	98	-0.02%
2020/06/04	0	0.00	15	2.11	2.16	-15	107	-13.90%
2020/01/02	0.2	3.30	0	0.00	3.38	0.2	373	0.05%
2019/11/14	0	0.00	0.5	5.68	5.68	-0.5	395	-0.12%
2019/10/08	2	6.30	0.3	5.72	6.30	1.7	406	0.41%
2019/09/23	2	6.55	0	0.00	6.56	2	419	0.48%
2019/09/04	0	0.00	2	7.30	7.44	-2	429	-0.47%
2019/07/22	2	7.20	0	0.00	7.21	2	693	0.29%
2019/06/21	0	0.00	5	7.61	7.58	-5	977	-0.51%
2019/06/17	5	7.98	0	0.00	7.82	5	988	0.51%
2019/06/14	0	0.00	1	7.66	7.60	-1	973	-0.10%
2019/06/13	1	7.70	0	0.00	7.68	1	973	0.10%
2019/06/12	0	0.00	3	7.84	7.90	-3	966	-0.31%
2019/05/28	0	0.00	3	8.17	8.10	-3	1,045	-0.29%
2019/05/24	0	0.00	2	6.88	6.88	-2	1,023	-0.20%
2019/05/23	2	6.24	0	0.00	6.26	2	1,044	0.19%
2019/05/16	0	0.00	1	6.61	6.43	-1	1,164	-0.09%
2019/05/14	1	6.40	0	0.00	6.46	1	1,190	0.08%
2019/05/02	0	0.00	13	7.25	7.27	-13	1,660	-0.78%
2019/04/25	5	8.07	0	0.00	7.95	5	1,578	0.32%
2019/04/23	8	8.00	4	8.08	8.08	4	1,482	0.27%
2019/04/12	2	6.56	0	0.00	6.61	2	1,318	0.15%
2019/04/01	0	0.00	10	7.05	7.03	-10	1,276	-0.78%
2019/03/29	7	7.05	0	0.00	7.11	7	1,272	0.55%
2019/03/26	0	0.00	42.3	6.77	6.83	-42.3	1,246	-3.39%
2019/03/14	8	7.33	0	0.00	7.34	8	1,204	0.66%
2019/03/08	2	7.54	0.2	7.56	7.58	1.8	1,177	0.15%
2019/03/06	2	8.30	0	0.00	8.30	2	1,117	0.18%
2019/03/05	0	0.00	3	8.61	8.38	-3	1,104	-0.27%
2019/02/27	10	8.76	0	0.00	8.75	10	1,066	0.94%
2019/02/21	3	8.12	0	0.00	8.10	3	902	0.33%
2019/02/20	0	0.00	6	8.11	8.11	-6	864	-0.69%
2019/02/13	6	7.33	0	0.00	7.25	6	766	0.78%
2019/02/11	2	7.30	0	0.00	7.32	2	725	0.28%
2019/01/30	5	7.28	0	0.00	7.48	5	703	0.71%
2019/01/29	1	7.78	13	7.68	7.70	-12	662	-1.81%
2019/01/28	0	0.00	4	7.08	7.08	-4	522	-0.77%
2019/01/25	0	0.00	5	6.40	6.44	-5	464	-1.08%
2019/01/24	3	5.86	0	0.00	5.86	3	400	0.75%
2019/01/23	0	0.00	5	5.33	5.33	-5	298	-1.68%
2018/12/28	0	0.00	0.3	5.06	5.06	-0.3	248	-0.13%
2018/11/08	0	0.00	2	6.20	6.16	-2	379	-0.53%
2018/11/02	2	5.92	0	0.00	5.90	2	388	0.51%
2018/10/26	0	0.00	2	5.80	5.65	-2	432	-0.46%
2018/09/18	2	7.44	0	0.00	7.37	2	529	0.38%
2018/08/23	1	7.61	1	7.70	7.97	0	697	0.00%
2018/08/22	2	7.30	0	0.00	7.30	2	668	0.30%
2018/08/14	0	0.00	3	7.35	7.31	-3	702	-0.43%
2018/07/09	0	0.00	10	7.35	7.42	-10	623	-1.60%
2018/07/06	0	0.00	2.4	7.42	7.47	-2.4	627	-0.37%
2018/07/05	0	0.00	1	7.75	7.64	-1	626	-0.16%
2018/07/02	1	8.00	0	0.00	8.00	1	624	0.16%
2018/06/14	0	0.00	5	8.32	8.34	-5	627	-0.80%
2018/06/07	2	8.64	0	0.00	8.65	2	640	0.31%
2018/06/04	0	0.00	2	8.29	8.22	-2	537	-0.37%
2018/06/01	6	8.57	0	0.00	8.29	6	526	1.14%
2018/05/31	0	0.00	2	8.47	8.47	-2	491	-0.41%
2018/05/23	0	0.00	2	8.05	7.80	-2	481	-0.42%
2018/05/17	0	0.00	2	7.42	7.39	-2	472	-0.42%
2018/05/11	0	7.30	0	0.00	7.30	0	509	0.00%
2018/05/08	0	0.00	0.1	7.40	7.47	-0.1	521	-0.02%
2018/05/07	0	0.00	64	7.45	7.46	-64	526	-12.15%
2018/04/26	0	0.00	100	7.03	7.05	-100	569	-17.56%
2018/04/17	0	0.00	50	7.62	7.62	-50	681	-7.34%
2018/04/16	0	0.00	51	7.71	7.74	-51	758	-6.72%
2018/04/13	0	0.00	20	8.00	7.97	-20	759	-2.63%
2018/04/12	0	0.00	34	7.94	7.94	-34	774	-4.39%
2018/04/11	0	0.00	20	8.04	8.01	-20	807	-2.48%
2018/04/10	0	7.90	0	0.00	7.94	0	854	0.00%
2018/04/03	0	0.00	30	8.08	8.10	-30	960	-3.12%
2018/04/02	0	0.00	40	8.06	8.12	-40	1,095	-3.65%
2018/03/31	0	0.00	30	8.01	8.02	-30	1,190	-2.52%
2018/03/30	34	8.07	7	8.06	8.02	27	1,197	2.25%
2018/03/29	0	0.00	9	8.05	8.04	-9	1,217	-0.74%
2018/03/21	2	8.35	0	0.00	8.34	2	1,315	0.15%
2018/03/15	0	0.00	2	8.52	8.66	-2	1,308	-0.15%
2018/03/13	2	8.12	0	0.00	8.11	2	1,308	0.15%
2018/02/27	0	0.00	2	8.80	8.66	-2	1,402	-0.14%
2018/02/21	1	8.03	0	0.00	8.10	1	1,429	0.07%
2018/02/06	1	7.84	18	8.30	8.20	-17	1,457	-1.17%
2018/01/22	0	0.00	12	9.31	9.28	-12	1,676	-0.72%
2018/01/19	0	0.00	10	9.45	9.45	-10	1,709	-0.59%
2018/01/17	0	0.00	11	9.71	9.67	-11	1,719	-0.64%
2018/01/16	3	9.72	1	9.80	9.73	2	1,750	0.11%
2018/01/15	9	9.81	2	9.81	9.92	7	1,834	0.38%
2018/01/12	0	0.00	1	9.76	9.73	-1	1,923	-0.05%
2018/01/11	3	9.72	0	0.00	9.73	3	1,929	0.16%
2018/01/10	12	9.97	8	10.00	9.97	4	1,923	0.21%
2018/01/09	3	9.54	2	9.50	9.55	1	1,859	0.05%
2018/01/08	1	9.38	7	9.39	9.39	-6	1,878	-0.32%
2018/01/05	3	9.51	1	9.62	9.50	2	1,893	0.11%
2018/01/04	3	9.89	1	9.94	9.73	2	1,891	0.11%
2018/01/03	4	10.13	1	10.05	9.94	3	1,882	0.16%
2018/01/02	3	10.05	1	10.05	10.05	2	1,863	0.11%