愛之味 (1217)-元大-虎尾券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.25
漲跌
▲0.10
漲幅
+0.82%
成交量
2,001張
產業
上市食品類股
258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

愛之味 (1217)籌碼相關－元大-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元大-虎尾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
2024/05/06	0.2	12.20	0	0.00	12.25	0.2	1,218	0.01%
2024/05/03	0.2	12.20	0	0.00	12.15	0.2	1,191	0.02%
2024/05/02	0	0.00	1	12.20	12.30	-1	1,160	-0.09%
2024/04/29	0.2	11.95	0	0.00	11.95	0.2	1,064	0.02%
2024/04/26	0.2	11.85	0	0.00	11.85	0.2	1,063	0.02%
2024/04/25	0	11.85	1	11.90	11.85	-1	1,063	-0.09%
2024/04/17	10	11.80	10	11.85	11.85	0	1,001	0.00%
2024/04/16	1	11.75	0	0.00	11.70	1	994	0.10%
2024/04/15	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/11	0	12.00	0	11.95	11.90	0	983	0.00%
2024/04/10	1	11.95	0	0.00	12.00	1	986	0.10%
2024/04/08	0	11.95	0	0.00	11.95	0	1,085	0.00%
2024/04/02	0	0.00	6	11.95	11.95	-6	1,114	-0.54%
2024/04/01	0	12.05	0	0.00	12.00	0	1,112	0.00%
2024/03/29	0	12.00	0	0.00	11.90	0	1,091	0.00%
2024/03/27	0	11.87	0	11.90	11.90	0	1,071	0.00%
2024/03/26	0	11.89	0	0.00	11.85	0	1,082	0.00%
2024/03/21	1	11.70	0	0.00	11.65	1	1,086	0.09%
2024/03/20	1	11.55	1	11.65	11.60	0	1,093	0.00%
2024/03/19	0	0.00	0.1	11.75	11.70	-0.1	1,086	-0.01%
2024/03/15	0	11.75	0	0.00	11.65	0	1,096	0.00%
2024/03/14	2	11.68	12	11.80	11.75	-10	1,093	-0.91%
2024/03/13	3	11.62	0	0.00	11.65	3	1,088	0.28%
2024/03/12	2	11.75	0	0.00	11.75	2	1,080	0.19%
2024/03/11	1	11.75	0	0.00	11.70	1	1,077	0.09%
2024/03/08	6.1	11.66	5	11.70	11.70	1.1	1,079	0.10%
2024/03/07	2	11.80	0	0.00	11.75	2	1,068	0.19%
2024/03/06	2	11.85	0	0.00	11.85	2	1,060	0.19%
2024/03/05	5	11.80	0	0.00	11.85	5	1,058	0.47%
2024/03/04	3	11.87	0	11.90	11.75	3	1,059	0.28%
2024/02/27	0	11.93	0	0.00	11.85	0	1,093	0.00%
2024/02/20	6	12.10	0	0.00	12.10	6	1,101	0.54%
2024/02/19	0	0.00	19	12.25	12.20	-19	1,110	-1.71%
2024/02/16	0	0.00	1	12.00	12.00	-1	1,392	-0.07%
2024/01/29	0	0.00	1	11.80	11.85	-1	1,636	-0.06%
2024/01/26	0.1	11.80	0	0.00	11.75	0.1	1,713	0.00%
2024/01/24	1	11.70	0	0.00	11.70	1	1,812	0.06%
2024/01/23	0	11.75	0	0.00	11.70	0	1,816	0.00%
2024/01/18	1	11.45	0	0.00	11.50	1	1,804	0.06%
2024/01/16	1	11.70	0	0.00	11.70	1	1,851	0.05%
2024/01/15	1	11.70	0	0.00	11.70	1	1,869	0.05%
2024/01/12	0	0.00	2	11.80	11.75	-2	1,941	-0.10%
2024/01/02	1	12.35	2	12.38	12.35	-1	2,297	-0.04%
2023/12/29	0	0.00	1	12.05	12.05	-1	2,231	-0.04%
2023/12/21	1	11.80	0	0.00	11.85	1	2,483	0.04%
2023/12/18	0	0.00	13	11.75	11.70	-13	2,506	-0.52%
2023/12/13	0	0.00	0	11.65	11.65	0	2,596	0.00%
2023/12/12	0	11.70	0	0.00	11.65	0	2,635	0.00%
2023/12/11	1	11.80	0	0.00	11.75	1	2,653	0.04%
2023/12/08	0	0.00	0	11.70	11.75	0	2,674	0.00%
2023/12/07	0	0.00	0	11.80	11.70	0	2,806	0.00%
2023/12/04	1	11.85	0	0.00	11.90	1	2,914	0.03%
2023/11/27	1	11.80	0	0.00	11.75	1	3,239	0.03%
2023/11/21	0	0.00	4	11.80	11.85	-4	3,606	-0.11%
2023/11/17	0.4	11.90	0	0.00	11.85	0.4	3,785	0.01%
2023/11/16	4	11.90	0	0.00	11.85	4	3,813	0.10%
2023/11/15	1	11.90	2	11.83	11.80	-1	3,865	-0.03%
2023/11/14	1	11.50	0	0.00	11.50	1	3,721	0.03%
2023/11/10	1	11.75	0	0.00	11.70	1	3,872	0.03%
2023/11/08	1	11.80	0	0.00	11.75	1	4,458	0.02%
2023/11/07	2	11.90	0	0.00	11.85	2	4,651	0.04%
2023/11/06	1	12.00	0	0.00	12.00	1	4,881	0.02%
2023/11/03	0	0.00	1	12.25	12.15	-1	4,941	-0.02%
2023/10/25	1	12.00	0	0.00	12.05	1	5,705	0.02%
2023/10/24	0	0.00	1	12.10	12.00	-1	5,890	-0.02%
2023/10/23	10	11.90	1	11.90	11.90	9	6,220	0.14%
2023/10/20	4	11.83	0	0.00	11.80	4	6,390	0.06%
2023/10/19	3	12.07	0	0.00	12.10	3	6,592	0.05%
2023/10/18	2	12.18	1	12.20	12.15	1	6,719	0.01%
2023/10/17	0	0.00	0.2	12.25	12.20	-0.2	6,675	0.00%
2023/10/16	0	0.00	2	12.20	12.20	-2	6,728	-0.03%
2023/10/12	2	12.50	0	0.00	12.55	2	6,800	0.03%
2023/10/11	0	0.00	1	12.50	12.55	-1	6,703	-0.01%
2023/10/06	1	12.25	1	12.30	12.30	0	6,653	0.00%
2023/10/05	1	12.20	1	12.20	12.25	0	6,674	0.00%
2023/10/04	3	12.22	0	0.00	12.15	3	6,709	0.04%
2023/10/02	1	12.30	0	0.00	12.45	1	6,818	0.01%
2023/09/28	1	12.40	2	12.53	12.35	-1	6,827	-0.01%
2023/09/27	10	12.45	0	0.00	12.35	10	6,791	0.15%
2023/09/25	0	12.50	0	0.00	12.45	0	7,009	0.00%
2023/09/22	2	12.23	1	12.30	12.35	1	7,626	0.01%
2023/09/21	1	12.35	0	0.00	12.35	1	7,629	0.01%
2023/09/20	4	12.54	0	0.00	12.55	4	7,610	0.05%
2023/09/19	1	12.35	0	0.00	12.55	1	7,598	0.01%
2023/09/15	0	12.65	0	0.00	12.50	0	7,734	0.00%
2023/09/14	0	0.00	0.1	12.65	12.65	-0.1	7,710	0.00%
2023/09/12	0	12.65	0	0.00	12.45	0	7,701	0.00%
2023/09/11	0	12.40	2	12.55	12.50	-2	7,571	-0.03%
2023/09/08	0.6	12.30	1	12.35	12.30	-0.4	7,530	-0.01%
2023/09/07	7	12.34	10.4	12.30	12.25	-3.4	7,528	-0.05%
2023/09/06	2	12.55	1	12.60	12.50	1	7,511	0.01%
2023/09/05	1	12.70	0	0.00	12.70	1	7,550	0.01%
2023/09/04	2	12.80	0	0.00	12.75	2	7,551	0.03%
2023/08/31	3	12.60	1	12.65	12.70	2	7,428	0.03%
2023/08/30	0	0.00	5	12.85	12.85	-5	7,307	-0.07%
2023/08/29	0	13.15	5	13.15	13.15	-5	7,234	-0.07%
2023/08/25	20	13.38	10	13.45	13.30	10	7,083	0.14%
2023/08/24	0	0.00	11	13.14	13.15	-11	6,914	-0.16%
2023/08/16	3	13.33	2	13.25	13.05	1	6,414	0.02%
2023/08/15	0	0.00	8	13.22	13.25	-8	6,198	-0.13%
2023/08/14	26	13.05	3	12.80	12.80	23	5,970	0.39%
2023/08/11	2	13.45	0	0.00	13.35	2	5,630	0.04%
2023/08/10	11	13.92	10	13.85	13.70	1	5,436	0.02%
2023/08/09	3	13.80	7	13.75	13.85	-4	5,186	-0.08%
2023/08/08	0	0.00	10	14.65	14.45	-10	5,013	-0.20%
2023/08/07	17	14.17	5	14.51	14.75	12	4,820	0.25%
2023/08/04	0	0.00	5	14.34	14.25	-5	4,628	-0.11%
2023/08/02	5	14.15	0	0.00	14.10	5	4,516	0.11%
2023/08/01	11	14.29	24	14.27	14.40	-13	4,406	-0.30%
2023/07/28	0	0.00	6	14.15	14.00	-6	4,173	-0.14%
2023/07/27	15	14.15	10	14.31	14.15	5	4,089	0.12%
2023/07/26	15	14.23	10	14.24	14.15	5	3,903	0.13%
2023/07/25	7	13.61	2.2	13.53	13.65	4.8	3,512	0.14%
2023/07/24	1	13.30	4	13.44	13.40	-3	3,317	-0.09%
2023/07/21	9	12.98	6	12.98	13.05	3	3,030	0.10%
2023/07/12	0	0.00	1	12.65	12.65	-1	2,667	-0.04%
2023/07/11	0	0.00	2	12.70	12.80	-2	2,634	-0.08%
2023/07/10	1	12.80	4	12.81	12.75	-3	2,593	-0.12%
2023/07/06	0	0.00	1	12.40	12.45	-1	2,359	-0.04%
2023/07/05	0	12.45	0	0.00	12.40	0	2,322	0.00%
2023/07/04	1	12.35	2	12.40	12.45	-1	2,296	-0.04%
2023/07/03	3	12.63	196	12.80	12.55	-193	2,282	-8.45%	大賣/鉅額交易
2023/06/30	304	12.86	116	12.77	12.80	188	2,101	8.95%	大買/大賣/鉅額交易
2023/06/27	0.3	12.05	0	0.00	11.85	0.3	1,465	0.02%
2023/06/26	1.1	12.10	2.2	12.17	12.15	-1.1	1,439	-0.08%
2023/06/21	0	0.00	2	11.90	11.95	-2	1,330	-0.15%
2023/06/15	0	11.55	0	0.00	11.60	0	1,232	0.00%
2023/06/14	0	0.00	2	11.55	11.60	-2	1,258	-0.16%
2023/06/13	0	0.00	0	11.57	11.50	0	1,267	0.00%
2023/06/12	0	0.00	6	11.45	11.45	-6	1,264	-0.47%
2023/06/09	5	11.58	0	0.00	11.55	5	1,263	0.40%
2023/06/08	6	11.65	0	0.00	11.70	6	1,200	0.50%
2023/06/06	0.2	11.45	0	0.00	11.40	0.2	1,199	0.02%
2023/05/29	0	11.40	0	0.00	11.40	0	1,510	0.00%
2023/05/26	0.1	11.35	0	0.00	11.30	0.1	1,531	0.01%
2023/05/18	0	0.00	3	11.50	11.35	-3	1,699	-0.18%
2023/05/05	0	0.00	2	11.20	11.25	-2	1,816	-0.11%
2023/04/11	3	11.35	0	0.00	11.35	3	2,028	0.15%
2023/04/10	0	11.40	0	0.00	11.35	0	2,050	0.00%
2023/04/07	0.1	11.40	0	0.00	11.40	0.1	2,054	0.00%
2023/04/06	3	11.80	16	11.80	11.80	-13	2,054	-0.63%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	0	11.70	0	0.00	11.60	0	2,043	0.00%
2023/03/29	1	11.55	0	0.00	11.55	1	2,055	0.05%
2023/03/28	0	0.00	1	11.65	11.50	-1	2,112	-0.05%
2023/03/27	0	11.65	0	0.00	11.60	0	2,162	0.00%
2023/03/24	1	11.40	0	0.00	11.40	1	2,328	0.04%
2023/03/23	0	11.60	1	11.50	11.45	-1	2,405	-0.04%
2023/03/22	0	11.55	1	11.45	11.45	-1	2,537	-0.04%
2023/03/17	0	0.00	1	11.45	11.45	-1	2,531	-0.04%
2023/03/16	1	11.15	0	0.00	11.10	1	2,505	0.04%
2023/03/15	0	11.35	1	11.50	11.30	-1	2,492	-0.04%
2023/03/14	1	11.30	0	0.00	11.35	1	2,477	0.04%
2023/03/13	1	11.40	1	11.55	11.50	0	2,455	0.00%
2023/03/09	0	11.80	0	0.00	11.80	0	2,417	0.00%
2023/03/08	1	11.75	5	11.72	11.85	-4	2,405	-0.17%
2023/03/07	2	11.70	2	11.75	11.70	0	2,401	0.00%
2023/03/06	1	11.90	0	0.00	11.80	1	2,397	0.04%
2023/03/03	7	11.65	2	11.70	11.70	5	2,366	0.21%
2023/03/02	0	11.45	0	0.00	11.40	0	2,273	0.00%
2023/03/01	3	11.55	5.1	11.64	11.40	-2.1	2,360	-0.09%
2023/02/23	0	0.00	3	11.52	11.55	-3	2,269	-0.13%
2023/02/20	0	11.25	0	0.00	11.30	0	2,241	0.00%
2023/02/15	0	11.20	0	0.00	11.10	0	2,228	0.00%
2023/02/13	3	11.40	5	11.19	11.25	-2	2,199	-0.09%
2023/02/09	5	10.95	0	0.00	10.95	5	2,072	0.24%
2023/02/02	0	0.00	1	10.90	10.90	-1	2,016	-0.05%
2023/02/01	0	0.00	3	10.90	10.95	-3	2,013	-0.15%
2023/01/31	4	10.90	0	0.00	10.90	4	2,008	0.20%
2023/01/30	0	10.80	0	0.00	10.85	0	1,998	0.00%
2023/01/16	0	0.00	0	10.70	10.75	0	1,982	0.00%
2023/01/05	0	0.00	1	10.95	10.90	-1	1,944	-0.05%
2022/12/28	17	10.92	15	10.85	10.70	2	1,744	0.11%
2022/12/26	1	10.85	0	0.00	10.75	1	1,707	0.06%
2022/12/22	0	0.00	1	11.00	10.85	-1	1,664	-0.06%
2022/12/21	2	10.85	0	0.00	10.90	2	1,644	0.12%
2022/12/20	3	10.85	0	0.00	10.50	3	1,616	0.19%
2022/12/16	1	11.05	1	11.30	11.05	0	1,510	0.00%
2022/12/15	1	11.05	0	0.00	11.00	1	1,324	0.08%
2022/12/14	4	10.71	4	10.81	10.70	0	1,236	0.00%
2022/12/09	2	10.35	0	0.00	10.40	2	1,088	0.18%
2022/12/08	0	10.40	0	0.00	10.30	0	1,088	0.00%
2022/11/30	0	10.45	0	0.00	10.50	0	1,076	0.00%
2022/11/28	0	0.00	5	10.20	10.45	-5	1,030	-0.49%
2022/11/23	5	10.50	0	0.00	10.50	5	986	0.51%
2022/11/18	0	0.00	0.3	10.40	10.10	-0.3	912	-0.03%
2022/11/14	0	0.00	0.5	9.84	9.84	-0.5	791	-0.06%
2022/10/27	0	0.00	10	9.26	9.26	-10	1,186	-0.84%
2022/10/24	0	0.00	5	9.09	9.12	-5	1,244	-0.40%
2022/10/20	1	8.93	0	0.00	8.98	1	1,300	0.08%
2022/10/18	0	0.00	1	9.15	9.17	-1	1,374	-0.07%
2022/10/17	0	9.02	0	0.00	9.14	0	1,397	0.00%
2022/10/12	15	9.07	0	0.00	9.15	15	1,370	1.09%
2022/10/11	1	9.10	0	0.00	9.10	1	1,378	0.07%
2022/10/05	0	0.00	1	9.39	9.27	-1	1,406	-0.07%
2022/10/03	0	0.00	5	9.29	9.25	-5	1,495	-0.33%
2022/09/28	0	9.14	0	0.00	9.11	0	1,544	0.00%
2022/09/26	0.7	9.33	0	0.00	9.09	0.7	1,613	0.05%
2022/09/22	0	0.00	1	9.51	9.49	-1	1,629	-0.06%
2022/09/12	1	9.74	0	0.00	9.77	1	1,699	0.06%
2022/09/06	1	9.77	20	9.78	9.75	-19	1,710	-1.11%
2022/09/02	2	9.94	0	0.00	9.92	2	1,744	0.11%
2022/08/31	11	9.95	0.2	10.00	9.97	10.8	1,763	0.61%
2022/08/25	0	0.00	0.1	10.25	10.00	-0.1	1,871	-0.01%
2022/08/22	10	10.00	0	0.00	9.98	10	1,920	0.52%
2022/08/12	1	9.99	0	0.00	10.00	1	1,994	0.05%
2022/08/10	0	0.00	1	9.87	9.84	-1	2,013	-0.05%
2022/08/09	0	9.83	0	0.00	9.83	0	2,017	0.00%
2022/08/08	0.3	9.66	0	0.00	9.79	0.3	2,030	0.01%
2022/08/05	0	9.83	1	9.74	9.80	-1	2,038	-0.05%
2022/08/04	1	9.63	0	0.00	9.67	1	2,060	0.05%
2022/08/03	2	10.13	0	0.00	9.97	2	2,034	0.10%
2022/08/02	0	0.00	1	10.45	10.45	-1	1,915	-0.05%
2022/07/29	1	10.90	0	0.00	10.90	1	2,116	0.05%
2022/07/28	0	0.00	1	10.85	10.80	-1	2,147	-0.05%
2022/07/27	0	0.00	1	11.10	10.95	-1	2,189	-0.05%
2022/07/25	1	10.90	0	0.00	10.90	1	2,349	0.04%
2022/07/22	0	0.00	10	10.70	10.70	-10	2,726	-0.37%
2022/07/21	10	10.45	0	0.00	10.60	10	2,844	0.35%
2022/07/19	0	0.00	1	10.60	10.65	-1	3,217	-0.03%
2022/07/13	1	10.45	0	0.00	10.40	1	4,390	0.02%
2022/07/12	1	10.35	1	10.45	10.25	0	5,768	0.00%
2022/07/08	0	0.00	1	10.75	10.55	-1	6,304	-0.02%
2022/07/07	1	10.55	0	0.00	10.60	1	6,304	0.02%
2022/07/06	0	10.70	0	0.00	10.65	0	6,309	0.00%
2022/07/05	6	10.93	6	10.91	11.00	0	6,312	0.00%
2022/06/29	0	0.00	1	10.70	10.75	-1	6,392	-0.02%
2022/06/28	2	10.70	0	0.00	10.70	2	6,413	0.03%
2022/06/21	0	0.00	1	10.45	10.65	-1	6,590	-0.02%
2022/06/20	1	10.30	3	10.40	10.25	-2	6,670	-0.03%
2022/06/17	0	0.00	10	10.55	10.55	-10	6,877	-0.15%
2022/06/15	0	0.00	1	10.70	10.70	-1	6,918	-0.01%
2022/06/14	2	10.50	0	0.00	10.60	2	6,926	0.03%
2022/06/13	12	10.83	0	0.00	10.70	12	6,918	0.17%
2022/06/10	1	11.05	0	0.00	11.15	1	6,896	0.01%
2022/06/07	0	0.00	11	11.35	11.25	-11	6,876	-0.16%
2022/06/02	10	11.05	0	0.00	11.05	10	6,765	0.15%
2022/05/31	11	11.34	2	11.25	11.20	9	6,789	0.13%
2022/05/27	0	0.00	11	11.30	11.30	-11	6,764	-0.16%
2022/05/26	1	11.20	0	0.00	11.15	1	6,757	0.01%
2022/05/16	0	0.00	0	10.55	10.60	0	6,885	0.00%
2022/05/13	0	0.00	1	10.45	10.50	-1	6,865	-0.01%
2022/05/12	1	10.35	12	10.33	10.20	-11	6,848	-0.16%
2022/05/11	13	10.53	1	10.55	10.50	12	6,796	0.18%
2022/05/10	5	10.45	6	10.70	10.70	-1	6,755	-0.01%
2022/05/09	4	11.06	0	0.00	10.75	4	6,712	0.06%
2022/05/06	3	11.60	28	11.66	11.35	-25	6,617	-0.38%
2022/05/05	26	11.48	0	0.00	11.45	26	6,496	0.40%
2022/05/03	10	11.80	0	0.00	11.65	10	6,451	0.15%
2022/04/29	0	0.00	1	11.95	11.70	-1	6,429	-0.02%
2022/04/28	0	0.00	30	12.07	11.95	-30	6,303	-0.48%
2022/04/27	23	11.38	5	11.40	11.30	18	5,890	0.31%
2022/04/26	0	0.00	1	11.95	11.70	-1	5,775	-0.02%
2022/04/25	4	11.90	9.2	12.25	11.60	-5.2	5,633	-0.09%
2022/04/22	1.3	12.60	13	12.67	12.30	-11.7	5,454	-0.21%
2022/04/21	19	12.69	8	12.70	12.60	11	5,374	0.20%
2022/04/20	69	12.78	752	12.80	12.95	-683	5,161	-13.23%	大賣/鉅額交易
2022/04/19	696	12.15	12	12.27	12.15	684	4,649	14.71%	大買/鉅額交易
2022/04/18	66	13.21	584	13.23	12.50	-518	4,573	-11.33%	大賣/鉅額交易
2022/04/15	538	12.50	6	12.38	12.50	532	3,198	16.63%	大買/鉅額交易
2022/04/14	0	11.45	0	0.00	11.40	0	2,594	0.00%
2022/04/13	2	11.40	3	11.45	11.45	-1	2,614	-0.04%
2022/04/12	0	0.00	10	11.45	11.35	-10	2,626	-0.38%
2022/04/11	1	11.45	0	0.00	11.50	1	2,649	0.04%
2022/04/08	0	11.45	0	0.00	11.40	0	2,683	0.00%
2022/04/07	0	0.00	2	11.45	11.15	-2	2,711	-0.07%
2022/04/06	1	11.60	0	0.00	11.65	1	2,718	0.04%
2022/04/01	0	0.00	5	11.73	11.75	-5	2,708	-0.18%
2022/03/31	0	0.00	1	11.60	11.50	-1	2,650	-0.04%
2022/03/30	1	11.50	0	0.00	11.55	1	2,634	0.04%
2022/03/28	2	11.45	3	11.30	11.55	-1	2,564	-0.04%
2022/03/25	0	0.00	10	11.60	11.55	-10	2,503	-0.40%
2022/03/24	4	11.63	2	11.60	11.60	2	2,473	0.08%
2022/03/23	0	0.00	1	11.60	11.60	-1	2,420	-0.04%
2022/03/22	10	11.60	28.3	11.54	11.65	-18.3	2,334	-0.78%
2022/03/17	0.3	10.75	0	0.00	10.75	0.3	2,067	0.01%
2022/03/08	10	10.50	0	0.00	10.50	10	2,072	0.48%
2022/03/01	0	0.00	4	10.90	10.90	-4	2,035	-0.20%
2022/02/25	6	10.75	0	0.00	10.80	6	2,039	0.29%
2022/02/24	4	10.83	0	0.00	10.70	4	2,067	0.19%
2022/02/18	2	11.05	0	0.00	11.05	2	1,910	0.10%
2022/02/17	0	0.00	1	10.85	10.90	-1	1,907	-0.05%
2022/02/14	0	0.00	5	10.85	10.85	-5	1,983	-0.25%
2022/02/10	0	0.00	1	10.75	10.85	-1	2,015	-0.05%
2022/02/07	1.1	10.55	0	0.00	10.65	1.1	2,010	0.05%
2022/01/24	5	10.70	0	0.00	10.70	5	1,979	0.25%
2022/01/20	0	0.00	5	11.10	11.20	-5	1,936	-0.26%
2022/01/19	0	0.00	2	10.95	11.00	-2	1,917	-0.10%
2022/01/18	0	0.00	10	11.00	11.05	-10	1,895	-0.53%
2022/01/17	0	0.00	8	11.20	11.20	-8	1,865	-0.43%
2022/01/14	19	11.32	12	11.13	11.25	7	1,837	0.38%
2022/01/12	1	11.25	0	0.00	11.30	1	1,735	0.06%
2022/01/11	13	11.01	1	11.20	11.25	12	1,690	0.71%
2022/01/07	0	0.00	0	10.85	10.80	0	1,553	0.00%
2022/01/03	0	0.00	0.1	11.00	10.90	-0.1	1,479	-0.01%
2021/12/28	0	0.00	2.5	10.47	10.65	-2.5	1,365	-0.18%
2021/12/27	1	10.40	0	0.00	10.45	1	1,341	0.07%
2021/11/30	0	0.00	1	10.25	10.30	-1	1,680	-0.06%
2021/11/19	1	10.70	0	0.00	10.50	1	1,706	0.06%
2021/11/18	0.1	10.55	0	0.00	10.65	0.1	1,698	0.00%
2021/11/15	1	10.40	0	0.00	10.40	1	1,699	0.06%
2021/11/12	0	0.00	40	10.60	10.60	-40	1,697	-2.36%
2021/11/11	0	0.00	41	10.50	10.45	-41	1,687	-2.43%
2021/11/10	2	10.30	0	0.00	10.40	2	1,715	0.12%
2021/10/27	0.1	10.30	0	0.00	10.25	0.1	1,904	0.00%
2021/10/26	0	0.00	1	10.25	10.30	-1	1,915	-0.05%
2021/10/22	0	10.30	0	0.00	10.20	0	1,971	0.00%
2021/10/18	0	0.00	10	10.25	10.30	-10	2,109	-0.47%
2021/10/14	10	10.10	0	0.00	10.10	10	2,191	0.46%
2021/10/07	0	0.00	10	10.35	10.35	-10	2,321	-0.43%
2021/10/05	10	10.10	0	0.00	10.20	10	2,473	0.40%
2021/10/04	0	0.00	1	10.30	10.15	-1	2,505	-0.04%
2021/09/27	0	0.00	10	10.65	10.60	-10	3,005	-0.33%
2021/09/22	10	10.35	0	0.00	10.20	10	3,263	0.31%
2021/09/14	1	10.70	11	10.65	10.55	-10	3,484	-0.29%
2021/09/13	10	10.55	0	0.00	10.55	10	3,578	0.28%
2021/09/10	0	0.00	1	10.60	10.55	-1	3,683	-0.03%
2021/09/02	0	0.00	9	10.72	10.65	-9	4,374	-0.21%
2021/08/31	0	0.00	23	10.65	10.80	-23	4,563	-0.50%
2021/08/30	0	0.00	10	10.70	10.75	-10	5,190	-0.19%
2021/08/26	0	0.00	1	10.45	10.50	-1	6,158	-0.02%
2021/08/25	1	10.35	0	0.00	10.40	1	6,358	0.02%
2021/08/24	0	0.00	8	10.35	10.30	-8	6,663	-0.12%
2021/08/23	0	0.00	1	10.30	10.30	-1	6,907	-0.01%
2021/08/20	1	10.10	0	0.00	10.05	1	7,013	0.01%
2021/08/17	0	0.00	2	10.25	10.25	-2	7,971	-0.03%
2021/08/16	18	10.49	11	10.31	10.30	7	8,333	0.08%
2021/08/13	0.4	10.70	0	0.00	10.60	0.4	8,883	0.00%
2021/08/12	10	10.80	0	0.00	10.80	10	10,416	0.10%
2021/08/10	1	11.25	11	11.15	11.20	-10	12,733	-0.08%
2021/07/29	0	0.00	10	10.90	10.90	-10	15,058	-0.07%
2021/07/28	21.1	10.76	0	0.00	10.75	21.1	15,216	0.14%
2021/07/22	11	10.89	10	10.85	10.85	1	18,244	0.01%
2021/07/21	1	11.00	0	0.00	10.85	1	18,453	0.01%
2021/07/20	10	11.15	2	11.20	11.00	8	18,783	0.04%
2021/07/15	1	11.20	0	0.00	11.30	1	20,720	0.00%
2021/07/14	15	10.95	0	0.00	10.95	15	20,959	0.07%
2021/07/13	7	11.32	1	11.45	11.10	6	21,431	0.03%
2021/07/12	3	11.57	0	0.00	11.45	3	21,415	0.01%
2021/07/09	0	0.00	1	11.85	11.65	-1	21,466	0.00%
2021/07/08	2	11.68	0	0.00	11.85	2	21,607	0.01%
2021/07/07	5	11.60	0	0.00	11.60	5	21,602	0.02%
2021/07/06	0	0.00	4	11.79	11.75	-4	21,618	-0.02%
2021/07/05	1	11.90	0	0.00	11.90	1	21,610	0.00%
2021/07/02	0	0.00	5	12.15	11.90	-5	21,621	-0.02%
2021/07/01	0	0.00	16	11.84	11.75	-16	21,402	-0.07%
2021/06/30	0.1	11.55	11.2	11.67	11.65	-11.1	21,307	-0.05%
2021/06/29	2	11.35	2	11.40	11.30	0	21,235	0.00%
2021/06/28	60	11.41	1	11.35	11.55	59	21,246	0.28%
2021/06/25	50	11.46	0	0.00	11.45	50	21,240	0.24%
2021/06/24	0	0.00	3	11.60	11.65	-3	21,210	-0.01%
2021/06/23	0	0.00	2	11.60	11.60	-2	21,176	-0.01%
2021/06/22	12	11.71	25	11.58	11.65	-13	21,158	-0.06%
2021/06/21	29	11.32	21	11.27	11.30	8	21,190	0.04%
2021/06/18	2	11.70	1	11.85	11.60	1	21,117	0.00%
2021/06/15	0	0.00	1.2	11.99	11.90	-1.2	20,962	-0.01%
2021/06/11	32	12.20	31	12.15	12.15	1	20,882	0.00%
2021/06/09	1	12.20	10	12.16	12.15	-9	20,391	-0.04%
2021/06/08	0	0.00	3	12.80	12.50	-3	20,274	-0.01%
2021/06/07	1	12.70	8	12.94	12.65	-7	20,189	-0.03%
2021/06/04	13.2	12.89	5	13.05	12.95	8.2	19,588	0.04%
2021/06/03	3	12.65	21	12.66	12.75	-18	19,177	-0.09%
2021/06/02	0	0.00	1	12.20	12.30	-1	18,688	-0.01%
2021/06/01	10	12.10	13	12.26	12.25	-3	18,586	-0.02%
2021/05/31	16	12.13	2	12.30	11.95	14	18,299	0.08%
2021/05/28	2	12.30	2	12.33	12.25	0	18,074	0.00%
2021/05/27	3	12.37	0	0.00	12.30	3	17,999	0.02%
2021/05/26	0	0.00	16	12.73	12.30	-16	17,834	-0.09%
2021/05/25	25	12.60	6	12.44	12.35	19	17,547	0.11%
2021/05/24	27.1	13.15	29	13.21	12.75	-1.9	17,066	-0.01%
2021/05/21	27.1	13.24	23	12.91	12.90	4.1	16,723	0.02%
2021/05/20	189	14.07	199.4	13.79	13.10	-10.4	16,152	-0.06%	大買/大賣/
2021/05/19	11	13.45	45.2	13.32	13.60	-34.2	14,610	-0.23%
2021/05/18	47.3	12.98	31	12.81	12.90	16.3	13,585	0.12%
2021/05/17	12.2	12.70	21.1	12.71	12.85	-8.9	12,289	-0.07%
2021/05/14	49	11.98	37.1	12.13	11.70	11.9	11,866	0.10%
2021/05/13	4.1	11.28	19	11.14	11.60	-14.9	11,206	-0.13%
2021/05/12	10	10.55	47	10.56	10.55	-37	10,863	-0.34%
2021/05/11	27	11.73	9	11.48	11.60	18	10,560	0.17%
2021/05/10	66	12.00	91	11.84	11.95	-25	10,258	-0.24%
2021/05/07	40	11.70	1	11.60	11.55	39	10,084	0.39%
2021/05/06	0.1	11.70	0	0.00	11.60	0.1	9,975	0.00%
2021/05/05	5	11.60	8	11.58	11.40	-3	9,836	-0.03%
2021/05/04	20.5	11.41	0	0.00	11.25	20.5	9,671	0.21%
2021/05/03	11	12.28	15.2	12.36	12.15	-4.2	9,165	-0.05%
2021/04/29	78.7	13.34	129	13.49	13.00	-50.3	8,841	-0.57%	大賣/
2021/04/28	22	12.05	63.1	12.53	12.90	-41.1	7,402	-0.56%
2021/04/27	63	11.71	1	11.80	11.75	62	6,602	0.94%
2021/04/26	0	0.00	8	11.98	12.05	-8	6,392	-0.13%
2021/04/23	63	12.23	2	11.95	11.90	61	6,058	1.01%
2021/04/22	72	11.90	9	12.36	12.15	63	5,748	1.10%
2021/04/21	2	11.00	0	0.00	11.30	2	4,622	0.04%
2021/04/20	8	10.54	18	10.60	10.30	-10	4,176	-0.24%
2021/04/19	13	10.38	12	10.55	10.55	1	4,008	0.02%
2021/04/15	0	9.51	0	0.00	9.46	0	3,481	0.00%
2021/04/14	0	0.00	1	9.51	9.40	-1	3,439	-0.03%
2021/04/13	0.1	9.25	0	0.00	9.23	0.1	3,391	0.00%
2021/04/12	0	9.20	0	0.00	9.22	0	3,403	0.00%
2021/04/09	0	0.00	8	9.11	9.15	-8	3,501	-0.23%
2021/04/08	0	0.00	7	9.11	9.24	-7	3,630	-0.19%
2021/04/07	1	9.10	1	9.11	9.06	0	3,592	0.00%
2021/04/06	0	9.10	0	0.00	9.06	0	3,846	0.00%
2021/04/01	1	9.08	0	0.00	9.04	1	3,916	0.03%
2021/03/30	1	9.00	0	0.00	9.01	1	4,235	0.02%
2021/03/26	0	8.90	0	0.00	8.85	0	4,667	0.00%
2021/03/24	10	8.90	0	0.00	8.83	10	5,296	0.19%
2021/03/22	0	9.03	0	0.00	9.18	0	5,230	0.00%
2021/03/18	0	9.08	5	9.06	9.06	-5	5,184	-0.10%
2021/03/16	0	9.07	0	0.00	9.11	0	5,251	0.00%
2021/03/15	0	0.00	4.1	9.03	9.03	-4.1	5,261	-0.08%
2021/03/05	0	9.00	0	0.00	9.06	0	5,319	0.00%
2021/03/04	0	9.02	0	0.00	8.93	0	5,266	0.00%
2021/03/03	0	8.79	0	0.00	8.85	0	5,269	0.00%
2021/02/01	0	0.00	1	8.22	8.22	-1	6,831	-0.01%
2021/01/28	0	0.00	13	8.35	8.33	-13	6,829	-0.19%
2021/01/27	0	0.00	7	8.41	8.40	-7	6,819	-0.10%
2021/01/25	0	0.00	6	8.52	8.53	-6	6,800	-0.09%
2021/01/22	2	8.38	3	8.41	8.40	-1	6,774	-0.01%
2021/01/21	0	0.00	0.2	8.49	8.45	-0.2	6,755	0.00%
2021/01/19	5	8.80	0	0.00	8.78	5	6,700	0.07%
2021/01/18	3	8.75	0	0.00	8.80	3	6,671	0.04%
2021/01/15	2	8.82	0	0.00	8.73	2	6,631	0.03%
2021/01/14	0	0.00	5	9.04	9.03	-5	6,561	-0.08%
2021/01/12	6	9.22	0	0.00	9.09	6	6,474	0.09%
2021/01/11	2	9.46	0	0.00	9.50	2	6,374	0.03%
2021/01/08	0.2	9.55	0	0.00	9.53	0.2	6,331	0.00%
2021/01/06	6	9.69	0.2	9.64	9.65	5.9	6,209	0.09%
2021/01/05	4.5	10.04	1	10.00	10.05	3.5	6,059	0.06%
2021/01/04	1	10.00	3	10.15	10.15	-2	5,967	-0.03%
2020/12/31	2	10.03	3	10.00	9.96	-1	5,811	-0.02%
2020/12/30	1	9.89	0	0.00	9.91	1	5,635	0.02%
2020/12/29	12.1	9.91	5	10.00	9.95	7.1	5,552	0.13%
2020/12/28	6	9.68	0	0.00	9.66	6	5,254	0.11%
2020/12/25	2	9.62	2	9.62	9.71	0	5,148	0.00%
2020/12/24	0	0.00	5	9.40	9.64	-5	4,960	-0.10%
2020/12/23	0.5	9.20	3	9.18	9.24	-2.5	4,738	-0.05%
2020/12/22	12	9.56	0	0.00	9.15	12	4,659	0.26%
2020/12/21	4	9.36	0	0.00	9.52	4	4,306	0.09%
2020/12/18	0	0.00	1	8.50	8.67	-1	3,802	-0.03%
2020/12/09	5	8.42	0	0.00	8.33	5	3,698	0.14%
2020/12/07	1	8.30	2	8.31	8.32	-1	3,736	-0.03%
2020/11/26	2	8.19	0	0.00	8.15	2	4,035	0.05%
2020/11/25	0	0.00	5.2	8.17	8.25	-5.2	4,033	-0.13%
2020/11/24	1	8.55	1	8.46	8.22	0	3,934	0.00%
2020/11/23	0	0.00	2	8.60	8.52	-2	3,636	-0.06%
2020/11/10	0	0.00	4	7.54	7.61	-4	3,623	-0.11%
2020/11/03	0	0.00	5	7.40	7.41	-5	3,620	-0.14%
2020/10/29	2	7.45	0	0.00	7.45	2	3,622	0.06%
2020/09/25	0	0.00	4	7.41	7.30	-4	3,995	-0.10%
2020/09/16	1	7.70	0	0.00	7.69	1	3,875	0.03%
2020/09/15	3	7.84	1	7.87	7.76	2	3,875	0.05%
2020/09/10	1	7.86	0	0.00	7.87	1	3,915	0.03%
2020/09/08	0	0.00	40	7.89	7.85	-40	3,991	-1.00%
2020/09/07	0	0.00	50	7.93	7.89	-50	4,011	-1.25%
2020/09/04	0	0.00	40	7.81	7.80	-40	4,122	-0.97%
2020/09/03	0	0.00	2	7.84	7.80	-2	4,367	-0.05%
2020/09/01	24	8.08	10	8.19	7.97	14	4,305	0.33%
2020/08/27	20	7.81	5	7.81	7.79	15	4,349	0.34%
2020/08/26	5	7.86	0	0.00	7.86	5	4,318	0.12%
2020/08/24	70	7.98	3	7.86	7.81	67	4,190	1.60%
2020/08/21	8	8.08	6	8.13	7.99	2	4,104	0.05%
2020/08/20	42	7.61	41	7.56	7.55	1	3,742	0.03%
2020/08/18	0	0.00	1	7.54	7.51	-1	3,126	-0.03%
2020/08/17	1	7.53	5	7.44	7.58	-4	3,117	-0.13%
2020/08/13	1	7.36	10	7.37	7.37	-9	3,122	-0.29%
2020/08/12	0	0.00	10	7.29	7.31	-10	3,131	-0.32%
2020/08/07	0	0.00	5	7.18	7.18	-5	3,163	-0.16%
2020/08/03	10	7.21	2	7.20	7.22	8	3,275	0.24%
2020/07/29	0	0.00	10	7.16	7.16	-10	3,389	-0.30%
2020/07/28	0	0.00	10	7.10	7.10	-10	3,410	-0.29%
2020/07/27	10	7.31	0	0.00	7.11	10	3,427	0.29%
2020/07/23	0	0.00	1	7.46	7.45	-1	3,536	-0.03%
2020/07/21	1	7.54	1	7.57	7.50	0	3,626	0.00%
2020/07/20	2	7.52	2	7.52	7.52	0	3,639	0.00%
2020/07/15	0	0.00	12	7.67	7.68	-12	3,816	-0.31%
2020/07/13	0	0.00	1	7.42	7.48	-1	3,775	-0.03%
2020/07/10	0	0.00	10	7.43	7.38	-10	3,790	-0.26%
2020/07/09	1	7.48	0	0.00	7.48	1	3,834	0.03%
2020/07/07	40	7.56	0	0.00	7.44	40	3,867	1.03%
2020/06/30	0	0.00	1	7.60	7.62	-1	3,898	-0.03%
2020/06/29	1	7.52	0	0.00	7.52	1	4,023	0.02%
2020/06/19	11	7.97	0	0.00	7.68	11	3,991	0.28%
2020/06/17	1	7.55	1	7.51	7.62	0	3,939	0.00%
2020/06/16	1	7.74	0	0.00	7.53	1	4,092	0.02%
2020/06/12	1	7.26	7	7.31	7.36	-6	4,194	-0.14%
2020/06/11	0	0.00	1	7.76	7.50	-1	4,163	-0.02%
2020/06/10	3	8.06	11	7.63	8.13	-8	4,000	-0.20%
2020/06/04	0	0.00	10	7.49	7.48	-10	3,981	-0.25%
2020/06/01	0	0.00	20	7.10	7.12	-20	4,421	-0.45%
2020/05/27	10	7.07	0	0.00	7.05	10	4,450	0.22%
2020/05/22	10	7.13	0	0.00	7.07	10	4,483	0.22%
2020/05/21	0.2	7.20	10	7.25	7.17	-9.9	4,500	-0.22%
2020/05/19	11	7.15	0	0.00	7.14	11	4,450	0.25%
2020/05/13	1	7.09	0	0.00	7.10	1	4,612	0.02%
2020/05/07	0	0.00	10	7.22	7.21	-10	4,637	-0.22%
2020/05/06	0	0.00	14	7.22	7.17	-14	4,612	-0.30%
2020/05/04	0	0.00	30	7.10	7.07	-30	4,511	-0.66%
2020/04/28	10	7.19	40	7.10	7.14	-30	4,425	-0.68%
2020/04/24	0	0.00	1	7.13	7.10	-1	4,246	-0.02%
2020/04/22	0	7.07	1	7.03	7.02	-1	4,120	-0.02%
2020/04/21	0	0.00	5	7.11	6.98	-5	4,094	-0.12%
2020/04/20	5	7.18	0	0.00	7.23	5	4,026	0.12%
2020/04/13	30	7.05	0	0.00	7.01	30	3,703	0.81%
2020/04/09	10	6.87	0	0.00	6.85	10	3,626	0.28%
2020/04/08	15	6.88	0	0.00	6.90	15	3,597	0.42%
2020/04/01	1	6.96	0	0.00	6.89	1	3,475	0.03%
2020/03/31	0	0.00	1	6.90	6.85	-1	3,439	-0.03%
2020/03/24	0	0.00	5	6.85	6.85	-5	3,171	-0.16%
2020/03/23	4	6.93	4	7.12	6.84	0	3,133	0.00%
2020/03/20	45	7.14	4	7.03	7.10	41	3,016	1.36%
2020/03/19	4	6.42	13	6.36	6.60	-9	2,805	-0.32%
2020/03/18	7	6.04	0	0.00	6.00	7	2,565	0.27%
2020/03/16	1	6.17	10	6.18	6.16	-9	2,509	-0.36%
2020/03/13	10	6.05	0	0.00	6.15	10	2,478	0.40%
2020/03/11	5	7.29	0	0.00	7.17	5	2,256	0.22%
2020/03/09	1	8.07	3	8.01	7.86	-2	2,087	-0.10%
2020/03/06	51	8.06	0	0.00	8.07	51	1,830	2.79%
2020/02/27	0	0.00	5	7.43	7.37	-5	1,236	-0.40%
2020/02/26	5	7.38	0.1	7.37	7.36	4.9	1,209	0.40%
2020/02/24	1	7.49	11	7.43	7.43	-10	1,155	-0.87%
2020/02/19	0	0.00	1	7.44	7.48	-1	1,053	-0.09%
2020/02/18	11	7.47	8	7.52	7.44	3	1,004	0.30%
2020/02/06	1	6.85	0	0.00	6.88	1	607	0.16%
2020/01/31	1	6.85	0	0.00	6.87	1	599	0.17%
2019/09/24	0	0.00	33	7.04	7.03	-33	911	-3.62%
2019/09/19	0	0.00	11	7.06	7.05	-11	964	-1.14%
2019/09/16	0	0.00	9	7.04	7.03	-9	968	-0.93%
2019/09/11	0	7.00	0	0.00	7.00	0	945	0.00%
2019/09/04	0.1	7.00	0	0.00	7.00	0.1	930	0.01%
2019/08/27	0	0.00	10	6.90	6.90	-10	937	-1.07%
2019/08/16	10	6.98	0	0.00	7.08	10	926	1.08%
2019/08/13	10	7.15	0	0.00	7.11	10	892	1.12%
2019/08/08	10	7.18	0	0.00	7.17	10	846	1.18%
2019/07/30	0	0.00	10	7.52	7.52	-10	720	-1.39%
2019/07/26	10	7.17	0	0.00	7.21	10	619	1.61%
2019/07/22	0	0.00	0.5	7.29	7.30	-0.5	596	-0.08%
2019/07/15	0	7.22	0	0.00	7.22	0	542	0.00%
2019/07/08	0	0.00	0	7.19	7.19	0	516	-0.01%
2019/05/31	0	0.00	10	7.14	7.15	-10	435	-2.30%
2019/05/30	0	0.00	1	7.08	7.08	-1	432	-0.23%
2019/05/27	10	6.99	0	0.00	7.02	10	438	2.28%
2019/05/20	1	6.97	0	0.00	6.92	1	439	0.23%
2019/02/18	0	0.00	1	7.07	7.07	-1	402	-0.25%
2019/02/13	0	0.00	5	7.08	7.07	-5	395	-1.26%
2019/01/23	5	6.98	0	0.00	6.98	5	380	1.31%
2019/01/22	0	0.00	10	6.95	6.94	-10	384	-2.60%
2019/01/17	2	6.93	2	6.93	6.93	0	406	0.00%
2018/12/21	0	0.00	0.1	6.98	6.97	-0.1	461	-0.02%
2018/12/11	3	6.99	3	6.99	6.97	0	476	0.00%
2018/11/19	10	6.80	0	0.00	6.82	10	505	1.98%
2018/10/24	0	0.00	10	6.91	6.91	-10	815	-1.23%
2018/08/20	1	7.93	0	0.00	7.87	1	1,657	0.06%
2018/08/08	0	8.06	0	0.00	8.06	0	2,132	0.00%
2018/08/03	5	7.98	5	7.98	7.98	0	2,089	0.00%
2018/06/26	0	7.94	0	0.00	7.94	0	1,911	0.00%
2018/06/07	10	8.30	0	0.00	8.30	10	1,623	0.62%
2018/05/30	0	0.00	2	8.00	8.13	-2	1,303	-0.15%
2018/05/29	0	0.00	5	8.11	8.00	-5	1,220	-0.41%
2018/05/28	2	8.03	16	7.97	7.96	-14	1,179	-1.19%
2018/05/25	6.1	8.19	0	0.00	8.03	6.1	1,145	0.53%
2018/05/24	15	8.05	2	8.38	8.20	13	1,052	1.24%
2018/04/12	0.1	7.65	0	0.00	7.63	0.1	890	0.01%
2018/04/03	1	7.42	0	0.00	7.40	1	844	0.12%
2018/03/30	1	7.42	0	0.00	7.44	1	857	0.12%
2018/02/26	0	0.00	10	7.28	7.28	-10	883	-1.13%
2018/02/21	10	7.13	0	0.00	7.18	10	884	1.13%
2018/02/08	0.4	7.25	0	0.00	7.19	0.4	856	0.05%
2018/01/26	0	0.00	1	7.63	7.62	-1	857	-0.12%
2018/01/24	0	0.00	11	7.66	7.64	-11	861	-1.28%
2018/01/23	0	0.00	10	7.62	7.64	-10	863	-1.16%
2018/01/12	0	0.00	5	7.75	7.72	-5	837	-0.60%
2018/01/09	5	7.61	0	0.00	7.65	5	702	0.71%
2018/01/08	10	7.60	0	0.00	7.62	10	692	1.44%
2018/01/05	1	7.54	0	0.00	7.55	1	677	0.15%
2018/01/03	10	7.56	0	0.00	7.56	10	694	1.44%