聚亨 (2022)-兆豐-高雄券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
12.45
漲跌
▲0.25
漲幅
+2.05%
成交量
1,099張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	10	12.45	1	12.45	12.45	9	1,384	0.65%
2024/04/19	2	12.03	23	12.11	12.15	-21	1,369	-1.53%
2024/04/18	8	12.24	5	12.44	12.35	3	1,353	0.22%
2024/04/17	12	12.09	14.1	12.05	12.05	-2.1	1,328	-0.16%
2024/04/16	1	12.00	1	11.95	11.85	0	1,319	0.00%
2024/04/15	26	12.38	1	12.35	12.10	25	1,317	1.90%
2024/04/12	1	12.35	0	0.00	12.35	1	1,297	0.08%
2024/04/11	5	12.90	5	12.65	12.75	0	1,268	0.00%
2024/04/10	10	12.70	11	12.69	12.60	-1	1,237	-0.08%
2024/04/09	6	12.64	7	12.64	12.70	-1	1,181	-0.08%
2024/04/08	1	11.95	1	12.10	12.00	0	1,084	0.00%
2024/04/03	19	11.55	2	11.85	11.60	17	1,054	1.61%
2024/04/01	0	0.00	1	11.50	11.25	-1	1,003	-0.10%
2024/03/29	0	0.00	7	11.11	11.20	-7	989	-0.71%
2024/03/28	0	0.00	1	11.05	10.85	-1	1,057	-0.09%
2024/03/25	0	0.00	3	10.97	10.80	-3	1,221	-0.25%
2024/03/21	5	10.50	0	0.00	10.60	5	1,580	0.32%
2024/03/19	1	10.60	1	11.00	10.60	0	1,654	0.00%
2024/03/15	11	10.83	8	11.08	10.90	3	1,635	0.18%
2024/03/14	0	0.00	3	11.10	11.10	-3	1,446	-0.21%
2024/03/13	0	0.00	1.4	10.05	10.10	-1.4	1,410	-0.10%
2024/03/11	0	10.45	0	0.00	10.35	0	1,401	0.00%
2024/03/07	0	0.00	2.8	10.94	10.85	-2.8	1,365	-0.21%
2024/03/05	2	11.03	0	0.00	11.00	2	1,339	0.15%
2024/02/27	1	11.20	0	0.00	11.30	1	1,337	0.07%
2024/02/23	1	11.45	0	0.00	11.45	1	1,335	0.07%
2024/02/22	0	0.00	2	11.55	11.55	-2	1,341	-0.15%
2024/02/19	0	0.00	1	11.80	11.80	-1	1,327	-0.08%
2024/02/16	0	0.00	7.2	11.46	11.45	-7.2	1,321	-0.55%
2024/02/01	3	11.30	0	0.00	11.30	3	1,313	0.23%
2024/01/23	0.2	11.40	0	0.00	11.40	0.2	1,294	0.02%
2024/01/17	1	11.35	0	0.00	11.30	1	1,287	0.08%
2024/01/16	1	11.60	0	0.00	11.50	1	1,279	0.08%
2024/01/11	3	11.75	0	0.00	11.85	3	1,276	0.24%
2024/01/08	0	0.00	1	12.55	12.45	-1	1,257	-0.08%
2024/01/05	1	12.70	0	0.00	12.55	1	1,255	0.08%
2024/01/02	1	12.60	0	0.00	12.65	1	1,232	0.08%
2023/12/27	0	0.00	1	13.00	12.85	-1	1,234	-0.08%
2023/12/26	1	12.80	0	0.00	12.90	1	1,235	0.08%
2023/12/25	4	13.34	5	13.35	12.90	-1	1,218	-0.08%
2023/12/22	2	12.95	0	0.00	12.75	2	1,129	0.18%
2023/12/21	1	13.10	2	13.30	13.10	-1	1,098	-0.09%
2023/12/20	1	13.60	0	0.00	13.35	1	1,057	0.09%
2023/12/19	7	12.61	4	13.25	13.55	3	953	0.31%
2023/12/18	6	13.09	4	13.33	12.80	2	821	0.24%
2023/12/15	0	0.00	9.3	12.50	12.70	-9.3	596	-1.56%
2023/12/13	1	11.55	0	0.00	11.60	1	541	0.18%
2023/12/07	1	11.80	0	0.00	11.85	1	565	0.18%
2023/12/06	6	12.18	7	12.21	12.10	-1	570	-0.18%
2023/12/05	0	0.00	1	11.80	11.85	-1	545	-0.18%
2023/12/04	0	0.00	1	11.80	11.90	-1	547	-0.18%
2023/12/01	0	0.00	8	11.74	11.85	-8	554	-1.44%
2023/11/28	0	0.00	1.6	11.88	11.90	-1.6	589	-0.27%
2023/11/21	0	0.00	1	11.75	11.60	-1	903	-0.11%
2023/11/20	0	0.00	1	11.50	11.45	-1	988	-0.10%
2023/11/16	0	0.00	0.4	11.45	11.50	-0.4	1,047	-0.04%
2023/11/14	1	11.55	0	0.00	11.30	1	1,079	0.09%
2023/11/10	1	11.70	0	0.00	11.70	1	1,089	0.09%
2023/11/06	10	11.95	0	0.00	12.00	10	1,152	0.87%
2023/11/03	0	0.00	2	12.05	11.95	-2	1,161	-0.17%
2023/11/01	1	11.70	0	0.00	11.70	1	1,174	0.09%
2023/10/30	0.3	11.75	0	0.00	11.80	0.3	1,202	0.03%
2023/10/26	0	0.00	1	12.00	11.90	-1	1,236	-0.08%
2023/10/18	11	12.40	3.7	12.35	12.25	7.3	1,303	0.56%
2023/10/16	10	12.45	0	0.00	12.50	10	1,314	0.76%
2023/10/13	5	12.79	5	12.70	12.75	0	1,329	0.00%
2023/10/12	1	12.85	1	12.85	12.85	0	1,346	0.00%
2023/10/05	0	0.00	17	12.95	12.90	-17	1,381	-1.23%
2023/10/02	0.3	12.55	5	13.03	12.95	-4.7	1,400	-0.34%
2023/09/27	1	12.60	0	0.00	12.65	1	1,398	0.07%
2023/09/22	2	12.75	3	12.90	12.90	-1	1,427	-0.07%
2023/09/21	1	12.75	0	0.00	12.75	1	1,431	0.07%
2023/09/20	0	0.00	1	13.15	13.05	-1	1,441	-0.07%
2023/09/18	3	12.85	3	12.95	12.90	0	1,449	0.00%
2023/09/11	1	12.05	0	0.00	12.00	1	1,503	0.07%
2023/09/07	1	12.55	0	0.00	12.40	1	1,518	0.07%
2023/09/06	1	12.80	0	0.00	12.70	1	1,521	0.07%
2023/09/01	3	13.10	3	13.00	13.00	0	1,521	0.00%
2023/08/31	5	13.07	6	12.78	12.95	-1	1,536	-0.07%
2023/08/30	3	12.47	7	12.64	12.60	-4	1,538	-0.26%
2023/08/29	11	11.95	5	12.08	11.90	6	1,520	0.39%
2023/08/28	1	13.25	7	13.28	12.80	-6	1,530	-0.39%
2023/08/16	1	9.90	52	9.99	9.99	-51	1,505	-3.39%
2023/08/15	2	9.41	0	0.00	9.65	2	1,412	0.14%
2023/08/08	1	8.95	0	0.00	8.96	1	1,431	0.07%
2023/07/31	0	9.14	0	0.00	9.03	0	1,788	0.00%
2023/07/26	0	0.00	10	9.23	9.23	-10	2,074	-0.48%
2023/07/25	0.2	9.28	0	0.00	9.23	0.2	2,262	0.01%
2023/07/18	0	9.35	0	0.00	9.32	0	2,280	0.00%
2023/07/12	0	0.00	2	9.46	9.43	-2	2,269	-0.09%
2023/07/05	1	9.51	0	0.00	9.52	1	2,232	0.04%
2023/07/04	0	0.00	2	9.66	9.60	-2	2,213	-0.09%
2023/07/03	1	9.68	0	0.00	9.67	1	2,205	0.05%
2023/06/30	2	9.72	0	0.00	9.69	2	2,203	0.09%
2023/06/28	0	0.00	5	9.98	9.96	-5	2,170	-0.23%
2023/06/16	1	9.84	0	0.00	9.83	1	2,156	0.05%
2023/06/09	3	9.88	0	0.00	9.81	3	2,132	0.14%
2023/06/08	3	10.01	0	0.00	10.00	3	2,114	0.14%
2023/06/07	1	10.10	0	0.00	10.10	1	2,094	0.05%
2023/06/02	11	10.15	1	10.10	10.10	10	2,084	0.48%
2023/06/01	1	10.10	0	0.00	10.15	1	2,070	0.05%
2023/05/26	8	10.08	2	10.15	10.15	6	2,059	0.29%
2023/05/25	8	10.28	0	0.00	10.30	8	2,035	0.39%
2023/05/23	14	10.46	0	0.00	10.50	14	2,021	0.69%
2023/05/22	1	10.85	0	0.00	10.85	1	1,958	0.05%
2023/05/19	5	10.97	17	11.26	10.95	-12	1,940	-0.62%
2023/05/18	1	10.75	0	0.00	10.85	1	1,903	0.05%
2023/05/17	10	10.95	0	0.00	10.95	10	1,911	0.52%
2023/05/15	3	10.95	0	0.00	11.00	3	1,848	0.16%
2023/05/12	19	10.65	1	10.60	11.05	18	1,796	1.00%
2023/05/11	19	10.65	1	10.60	10.80	18	1,738	1.04%
2023/05/10	0	0.00	18	11.11	11.15	-18	1,609	-1.12%
2023/05/09	2	10.05	0.2	10.05	10.15	1.8	1,443	0.13%
2023/05/08	0	0.00	7	10.21	10.25	-7	1,403	-0.50%
2023/05/04	1	10.00	27	10.05	10.00	-26	1,341	-1.94%
2023/05/03	9	10.13	0	0.00	10.20	9	1,301	0.69%
2023/05/02	10	10.35	0	0.00	10.50	10	1,235	0.81%
2023/04/28	15	9.57	3	9.51	9.74	12	1,041	1.15%
2023/04/27	0	0.00	5	8.80	8.86	-5	851	-0.59%
2023/04/24	15	8.41	0	0.00	8.42	15	793	1.89%
2023/04/20	0	0.00	3	8.48	8.55	-3	780	-0.38%
2023/04/12	1	8.35	0	0.00	8.36	1	721	0.14%
2023/03/29	0	8.31	0	0.00	8.32	0	794	0.00%
2023/03/27	0	0.00	1	8.28	8.30	-1	805	-0.12%
2023/03/20	1	8.19	0	0.00	8.19	1	966	0.10%
2023/03/17	1	8.21	0	0.00	8.26	1	957	0.10%
2023/03/13	0	0.00	2	8.42	8.42	-2	931	-0.21%
2023/03/10	0	0.00	3	8.42	8.40	-3	925	-0.32%
2023/03/08	1	8.59	0	0.00	8.60	1	926	0.11%
2023/03/07	1	8.63	0	0.00	8.62	1	921	0.11%
2023/02/24	0	0.00	2	8.81	8.82	-2	903	-0.22%
2023/02/22	0	0.00	1	8.80	8.79	-1	893	-0.11%
2023/02/21	0	0.00	1	8.70	8.73	-1	877	-0.11%
2023/02/20	1	8.62	0	0.00	8.66	1	888	0.11%
2023/01/31	1	8.57	0	0.00	8.57	1	860	0.12%
2023/01/30	0	0.00	2	8.44	8.43	-2	854	-0.23%
2023/01/05	1	8.42	0	0.00	8.34	1	884	0.11%
2022/12/23	0	0.00	4	8.66	8.65	-4	903	-0.44%
2022/12/21	0	0.00	1	8.73	8.75	-1	894	-0.11%
2022/12/15	0	0.00	1	8.75	8.70	-1	848	-0.12%
2022/12/14	0	0.00	12	8.50	8.47	-12	813	-1.48%
2022/12/13	1	8.54	2.5	8.72	8.78	-1.5	770	-0.20%
2022/12/05	0	0.00	31	8.36	8.43	-31	680	-4.55%
2022/12/02	30	8.37	0	0.00	8.32	30	676	4.43%
2022/12/01	0	0.00	3	8.36	8.30	-3	677	-0.44%
2022/11/30	2	8.26	0	0.00	8.30	2	664	0.30%
2022/11/24	1	8.15	0	0.00	8.15	1	670	0.15%
2022/11/23	1	8.11	5	8.08	8.11	-4	680	-0.59%
2022/11/16	1	8.30	0	0.00	8.30	1	687	0.15%
2022/11/15	1	8.43	1	8.38	8.64	0	670	0.00%
2022/11/14	7	8.21	0	0.00	8.29	7	652	1.07%
2022/11/11	0	0.00	1	8.24	8.13	-1	655	-0.15%
2022/11/10	1	8.15	0	0.00	8.15	1	674	0.15%
2022/10/28	1	8.00	0	0.00	8.00	1	774	0.13%
2022/10/24	0	0.00	1	8.12	8.05	-1	985	-0.10%
2022/10/20	1	8.00	0	0.00	8.05	1	990	0.10%
2022/10/18	1	8.14	0	0.00	8.12	1	986	0.10%
2022/10/11	0	0.00	2	7.81	7.79	-2	1,001	-0.20%
2022/10/05	1	8.04	1	8.05	7.98	0	995	0.00%
2022/10/04	0	0.00	1	8.06	8.07	-1	1,002	-0.10%
2022/10/03	1	7.97	0	0.00	7.97	1	1,000	0.10%
2022/09/29	1	7.76	0	0.00	7.76	1	1,011	0.10%
2022/09/28	1	7.72	0	0.00	7.65	1	1,013	0.10%
2022/09/27	1	7.81	0	0.00	7.86	1	1,015	0.10%
2022/09/26	1	7.91	0	0.00	7.86	1	1,026	0.10%
2022/09/23	1	8.10	0	0.00	8.00	1	1,032	0.10%
2022/09/21	1	8.10	0	0.00	8.10	1	1,049	0.10%
2022/09/15	1	8.29	0	0.00	8.28	1	1,083	0.09%
2022/09/08	0	0.00	1	8.21	8.22	-1	1,163	-0.09%
2022/09/02	1	8.55	10	8.60	8.50	-9	1,216	-0.74%
2022/08/31	0	0.00	2	8.75	8.75	-2	1,215	-0.16%
2022/08/30	1	8.63	0	0.00	8.74	1	1,218	0.08%
2022/08/29	5	8.63	0	0.00	8.64	5	1,211	0.41%
2022/08/17	10	9.09	0	0.00	9.04	10	1,185	0.84%
2022/08/16	4	8.86	0	0.00	8.78	4	1,170	0.34%
2022/08/15	3	8.80	1	9.05	8.92	2	1,169	0.17%
2022/08/12	0	0.00	1	9.10	8.92	-1	1,157	-0.09%
2022/08/11	0	0.00	3	8.67	8.66	-3	1,143	-0.26%
2022/08/10	2	8.56	0	0.00	8.58	2	1,165	0.17%
2022/08/04	1	8.67	0	0.00	8.55	1	1,194	0.08%
2022/08/03	0	0.00	2	9.08	8.96	-2	1,182	-0.17%
2022/08/02	5	9.24	19.5	9.30	9.48	-14.5	1,153	-1.26%
2022/08/01	1	8.51	4	8.61	8.83	-3	1,055	-0.28%
2022/07/29	0	0.00	1	8.05	8.03	-1	1,010	-0.10%
2022/07/28	1	8.01	0	0.00	8.00	1	1,017	0.10%
2022/07/26	2	8.12	0	0.00	8.09	2	1,025	0.19%
2022/07/19	2	8.42	2	8.18	8.63	0	1,098	0.00%
2022/07/12	2	8.02	0	0.00	7.92	2	1,140	0.18%
2022/07/11	1	8.21	0	0.00	8.21	1	1,135	0.09%
2022/07/07	1	7.95	0	0.00	8.20	1	1,170	0.09%
2022/07/05	0	0.00	3	8.29	8.29	-3	1,205	-0.25%
2022/07/01	0	0.00	1	8.03	8.00	-1	1,205	-0.08%
2022/06/30	1	8.30	0	0.00	8.30	1	1,199	0.08%
2022/06/23	1	8.60	0	0.00	8.59	1	1,224	0.08%
2022/06/22	4	8.72	0	0.00	8.62	4	1,241	0.32%
2022/06/20	1	8.70	3	8.65	8.61	-2	1,262	-0.16%
2022/06/17	4	9.03	0	0.00	9.00	4	1,279	0.31%
2022/06/16	3	9.32	0	0.00	9.32	3	1,329	0.23%
2022/06/15	0	0.00	2	9.63	9.63	-2	1,337	-0.15%
2022/06/14	4	9.36	0	0.00	9.48	4	1,350	0.30%
2022/06/13	8	9.76	0	0.00	9.72	8	1,364	0.59%
2022/06/08	1	10.15	0	0.00	10.15	1	1,438	0.07%
2022/06/02	4	10.15	0	0.00	10.15	4	1,710	0.23%
2022/05/31	0	0.00	1	10.20	10.25	-1	1,983	-0.05%
2022/05/18	0	0.00	3	10.32	10.50	-3	2,863	-0.10%
2022/05/17	3	9.99	0	0.00	9.98	3	2,853	0.11%
2022/05/16	1	10.00	2	10.00	9.98	-1	2,852	-0.04%
2022/05/12	2	10.00	0	0.00	9.90	2	2,865	0.07%
2022/04/29	3	11.02	0	0.00	10.95	3	3,043	0.10%
2022/04/27	1	10.60	0	0.00	10.90	1	3,055	0.03%
2022/04/26	2	11.20	10	11.45	11.25	-8	3,030	-0.26%
2022/04/25	7	11.52	1	11.45	11.50	6	3,019	0.20%
2022/04/22	2	12.00	0	0.00	12.00	2	3,004	0.07%
2022/04/21	2	12.20	0	0.00	12.10	2	3,031	0.07%
2022/04/19	2	12.20	2	12.15	12.25	0	3,133	0.00%
2022/04/18	16	12.18	0	0.00	12.20	16	3,164	0.51%
2022/04/15	1	12.55	0	0.00	12.50	1	3,203	0.03%
2022/04/14	0	0.00	3	12.70	12.60	-3	3,241	-0.09%
2022/04/13	3	12.60	5	12.91	12.95	-2	3,240	-0.06%
2022/04/12	2	12.15	0	0.00	12.30	2	3,238	0.06%
2022/04/08	1	12.85	0	0.00	12.90	1	3,264	0.03%
2022/04/07	2	12.90	14	12.82	12.80	-12	3,275	-0.37%
2022/04/06	2	12.93	0	0.00	12.90	2	3,319	0.06%
2022/03/30	1	13.40	0	0.00	13.30	1	3,417	0.03%
2022/03/29	0	0.00	3	13.28	13.20	-3	3,451	-0.09%
2022/03/28	0	0.00	4	13.33	13.35	-4	3,458	-0.12%
2022/03/25	1	13.65	0	0.00	13.40	1	3,508	0.03%
2022/03/23	2	13.70	0	0.00	13.75	2	3,743	0.05%
2022/03/22	0	0.00	1	13.95	13.75	-1	3,734	-0.03%
2022/03/21	0	0.00	1	14.00	13.90	-1	3,710	-0.03%
2022/03/18	1	13.30	0	0.00	13.30	1	3,692	0.03%
2022/03/17	1	13.35	8	13.34	13.40	-7	3,747	-0.19%
2022/03/16	7	13.14	23	13.03	13.15	-16	3,763	-0.43%
2022/03/15	1	13.10	0	0.00	13.10	1	3,763	0.03%
2022/03/14	3	13.85	0	0.00	13.75	3	3,799	0.08%
2022/03/10	3	13.73	0	0.00	13.75	3	3,836	0.08%
2022/03/09	3	13.70	2	13.75	13.75	1	3,856	0.03%
2022/03/08	27	14.75	4	14.01	13.70	23	3,843	0.60%
2022/03/07	1	13.95	12	14.60	14.70	-11	3,688	-0.30%
2022/03/04	1	13.75	0	0.00	13.70	1	3,472	0.03%
2022/03/03	0	0.00	1	13.85	13.85	-1	3,506	-0.03%
2022/03/02	1	14.00	6	14.45	14.05	-5	3,510	-0.14%
2022/03/01	1	14.25	2	14.23	14.15	-1	3,556	-0.03%
2022/02/25	1	13.55	4	13.55	13.65	-3	3,676	-0.08%
2022/02/24	3	13.60	0	0.00	13.25	3	3,726	0.08%
2022/02/23	5	14.13	0	0.00	13.95	5	3,699	0.14%
2022/02/22	14	13.91	3	14.23	14.40	11	3,681	0.30%
2022/02/21	0	0.00	9	13.85	13.90	-9	3,735	-0.24%
2022/02/18	0	12.65	0	0.00	12.65	0	3,612	0.00%
2022/02/17	3	12.52	0	0.00	12.40	3	3,654	0.08%
2022/02/16	1	12.85	0	0.00	12.60	1	3,697	0.03%
2022/02/15	1	12.65	1	12.80	12.60	0	3,746	0.00%
2022/02/14	2	12.65	1	12.70	12.75	1	3,936	0.03%
2022/02/11	1	13.00	24	13.05	13.05	-23	3,959	-0.58%
2022/02/10	1	13.15	0	0.00	13.20	1	4,040	0.02%
2022/02/09	0	0.00	1	13.15	13.15	-1	4,249	-0.02%
2022/02/08	12	13.13	0	0.00	13.10	12	4,263	0.28%
2022/02/07	0	0.00	5	12.82	13.00	-5	4,212	-0.12%
2022/01/26	2	11.85	0	0.00	11.85	2	4,243	0.05%
2022/01/24	1	11.80	4	11.95	11.95	-3	4,363	-0.07%
2022/01/21	5	12.30	0	0.00	12.30	5	4,387	0.11%
2022/01/20	1	12.40	1	12.50	12.60	0	4,417	0.00%
2022/01/19	1	12.45	0	0.00	12.40	1	4,451	0.02%
2022/01/18	5	12.70	0	0.00	12.60	5	4,494	0.11%
2022/01/14	5	12.56	0	0.00	12.70	5	4,678	0.11%
2022/01/13	5	13.15	4	13.06	13.15	1	4,796	0.02%
2022/01/12	2	12.63	0	0.00	12.45	2	4,756	0.04%
2022/01/11	1	12.90	3	12.80	12.70	-2	4,756	-0.04%
2022/01/10	3	13.05	1	13.40	13.05	2	4,752	0.04%
2022/01/07	5	13.48	5	13.38	13.40	0	4,741	0.00%
2022/01/06	2	13.78	1	13.70	13.70	1	4,755	0.02%
2022/01/04	1	13.85	1	13.90	13.90	0	4,860	0.00%
2021/12/30	13	14.42	1	14.45	14.40	12	4,916	0.24%
2021/12/29	0	0.00	151	14.50	14.50	-151	4,962	-3.04%	大賣/鉅額交易
2021/12/24	0	0.00	1	14.40	14.15	-1	5,108	-0.02%
2021/12/23	151	14.25	0	0.00	14.30	151	5,125	2.95%	大買/鉅額交易
2021/12/20	1	14.70	2	14.50	14.30	-1	5,134	-0.02%
2021/12/17	2	14.10	16	14.06	13.95	-14	5,008	-0.28%
2021/12/16	2	13.80	0	0.00	13.80	2	4,937	0.04%
2021/12/13	1	14.15	0	0.00	14.10	1	5,037	0.02%
2021/12/09	1	14.05	0	0.00	13.95	1	5,092	0.02%
2021/12/07	0	0.00	1	14.20	14.15	-1	5,263	-0.02%
2021/12/06	15	13.97	2	14.10	13.90	13	5,285	0.25%
2021/12/03	0	0.00	1	14.10	13.90	-1	5,313	-0.02%
2021/12/02	4	13.75	0	0.00	13.70	4	5,349	0.07%
2021/12/01	1	13.75	1	13.90	13.80	0	5,391	0.00%
2021/11/29	1	13.45	0	0.00	13.75	1	5,544	0.02%
2021/11/26	0	0.00	1	14.35	13.95	-1	5,665	-0.02%
2021/11/25	1.5	14.67	0	0.00	14.40	1.5	5,760	0.03%
2021/11/24	1	14.55	7	14.56	14.60	-6	5,733	-0.10%
2021/11/23	0	0.00	1	13.95	13.95	-1	5,726	-0.02%
2021/11/22	3	13.65	12	13.77	13.85	-9	6,090	-0.15%
2021/11/19	1	14.05	2	14.00	13.85	-1	6,122	-0.02%
2021/11/18	2	14.40	6.5	14.32	14.20	-4.5	6,277	-0.07%
2021/11/17	2	14.10	15	14.23	14.05	-13	6,232	-0.21%
2021/11/16	6	14.17	1	14.05	14.10	5	6,434	0.08%
2021/11/15	0	0.00	2	14.15	14.20	-2	6,728	-0.03%
2021/11/12	1	14.50	0	0.00	14.45	1	7,053	0.01%
2021/11/11	5	14.56	17	14.63	14.65	-12	7,195	-0.17%
2021/11/10	10	14.70	1	14.60	14.60	9	7,197	0.13%
2021/11/09	15	14.69	1	14.60	14.80	14	7,248	0.19%
2021/11/08	11	14.82	4	14.95	14.85	7	7,302	0.10%
2021/11/05	0	0.00	1	14.00	14.10	-1	7,315	-0.01%
2021/11/04	1	14.40	0	0.00	14.20	1	7,508	0.01%
2021/11/03	2	14.23	2	14.40	14.40	0	7,708	0.00%
2021/11/01	0	0.00	5	14.10	14.15	-5	7,808	-0.06%
2021/10/29	0	0.00	7	14.01	14.05	-7	7,846	-0.09%
2021/10/28	0	0.00	1	14.30	14.05	-1	7,902	-0.01%
2021/10/27	12	13.94	6	14.05	14.00	6	8,007	0.07%
2021/10/26	2	13.95	0	0.00	14.00	2	8,248	0.02%
2021/10/25	1	13.75	3	14.12	14.10	-2	8,522	-0.02%
2021/10/22	6	13.85	8	14.17	13.90	-2	8,925	-0.02%
2021/10/21	3	15.20	3	15.18	14.80	0	9,106	0.00%
2021/10/20	1	14.85	62	14.85	14.70	-61	9,155	-0.67%
2021/10/19	1	14.80	6	15.06	14.85	-5	9,478	-0.05%
2021/10/18	3	14.70	1	15.35	14.70	2	9,980	0.02%
2021/10/15	8	14.96	5.6	15.10	15.10	2.4	10,866	0.02%
2021/10/14	5.6	14.75	10	14.90	14.85	-4.4	12,032	-0.04%
2021/10/13	2	14.70	1	14.45	14.40	1	12,557	0.01%
2021/10/12	11	14.46	2	14.48	14.50	9	13,127	0.07%
2021/10/08	1	15.40	1	15.50	15.00	0	13,705	0.00%
2021/10/07	2	15.23	3	15.45	15.35	-1	13,848	-0.01%
2021/10/06	2	15.68	0	0.00	14.95	2	14,185	0.01%
2021/10/05	2	15.20	1	15.00	15.70	1	14,474	0.01%
2021/10/04	0	0.00	3	15.10	15.10	-3	14,601	-0.02%
2021/10/01	3	15.90	2	15.78	15.75	1	14,798	0.01%
2021/09/30	0	0.00	1	16.75	16.75	-1	14,976	-0.01%
2021/09/29	1	16.40	2.6	16.74	16.20	-1.6	15,195	-0.01%
2021/09/28	2	16.58	1	16.60	16.50	1	15,475	0.01%
2021/09/27	2	16.98	0	0.00	16.95	2	15,888	0.01%
2021/09/24	3	17.00	6	17.03	16.95	-3	16,743	-0.02%
2021/09/23	13	16.70	8	16.80	16.75	5	17,504	0.03%
2021/09/22	4	16.85	0	0.00	16.60	4	18,907	0.02%
2021/09/15	0	0.00	1	18.05	18.00	-1	20,314	0.00%
2021/09/14	7	18.12	14	18.41	18.25	-7	21,330	-0.03%
2021/09/13	1	18.75	2.2	18.38	18.75	-1.2	21,995	-0.01%
2021/09/10	0	0.00	10.1	17.80	18.00	-10.1	21,991	-0.05%
2021/09/09	3	17.08	4	17.50	17.60	-1	22,104	0.00%
2021/09/08	0	0.00	1	17.65	17.30	-1	22,324	0.00%
2021/09/07	4	17.63	4	17.64	17.75	0	22,559	0.00%
2021/09/06	4	17.96	12	17.93	17.70	-8	22,612	-0.04%
2021/09/03	7	18.39	7	18.30	18.20	0	22,682	0.00%
2021/09/02	2	18.30	1	18.30	18.10	1	22,786	0.00%
2021/09/01	7	19.19	18	19.02	18.95	-11	23,007	-0.05%
2021/08/31	3	19.02	12	19.18	18.95	-9	23,259	-0.04%
2021/08/30	2	18.73	2	18.88	18.85	0	23,356	0.00%
2021/08/27	8	19.11	23	19.00	18.80	-15	23,498	-0.06%
2021/08/26	22	19.40	9	19.78	18.90	13	23,516	0.06%
2021/08/25	8	18.54	27.1	18.50	18.55	-19.1	23,426	-0.08%
2021/08/24	26	18.93	17	18.69	18.75	9	23,948	0.04%
2021/08/23	21	18.98	21	18.93	18.95	0	24,175	0.00%
2021/08/20	5	17.26	12	17.99	18.00	-7	24,134	-0.03%
2021/08/19	40	18.02	17	17.99	17.20	23	24,015	0.10%
2021/08/18	25	17.31	39	17.34	18.30	-14	23,791	-0.06%
2021/08/17	13	17.29	1	16.65	16.65	12	23,577	0.05%
2021/08/16	6	18.14	0	0.00	17.95	6	23,525	0.03%
2021/08/13	14	19.29	5	19.35	19.20	9	23,514	0.04%
2021/08/12	1	19.60	7	19.64	19.85	-6	23,727	-0.03%
2021/08/11	13.1	19.97	9	19.52	19.10	4.1	23,926	0.02%
2021/08/10	10	20.35	10	20.10	19.65	0	23,991	0.00%
2021/08/09	2	20.18	6	20.16	20.05	-4	23,785	-0.02%
2021/08/06	1	18.95	5	19.52	19.40	-4	23,888	-0.02%
2021/08/05	7	19.59	2	19.35	19.30	5	24,118	0.02%
2021/08/04	9	20.19	24	20.14	20.15	-15	24,359	-0.06%
2021/08/03	5	20.34	2	20.35	20.30	3	25,278	0.01%
2021/08/02	4	20.50	10	20.51	20.70	-6	26,141	-0.02%
2021/07/30	8	20.78	21	21.03	20.20	-13	27,020	-0.05%
2021/07/29	7	20.16	12	20.34	20.90	-5	27,461	-0.02%
2021/07/28	24	20.06	35	20.07	19.80	-11	27,366	-0.04%
2021/07/27	14	20.32	22	20.16	20.05	-8	27,132	-0.03%
2021/07/26	18	21.80	1	21.50	21.55	17	27,196	0.06%
2021/07/23	27	22.02	2	22.38	21.90	25	27,396	0.09%
2021/07/22	36	22.56	23	21.88	21.55	13	27,282	0.05%
2021/07/21	146	24.41	56	23.81	23.20	90	27,004	0.33%	大買/
2021/07/20	48	24.95	21	24.69	24.55	27	26,512	0.10%
2021/07/19	5	25.10	48.2	24.82	25.40	-43.2	25,644	-0.17%
2021/07/16	53	23.23	20	23.46	23.10	33	25,713	0.13%
2021/07/15	22	23.35	25	23.29	24.20	-3	26,001	-0.01%
2021/07/14	14.2	21.64	6.4	22.20	22.00	7.8	26,302	0.03%
2021/07/13	30	23.90	371	23.71	23.60	-341	26,420	-1.29%	大賣/鉅額交易
2021/07/12	343	26.54	20	26.90	26.20	323	26,347	1.23%	大買/鉅額交易
2021/07/09	10	25.49	22	25.48	25.50	-12	26,306	-0.05%
2021/07/08	6	25.13	10	25.18	25.45	-4	26,282	-0.02%
2021/07/07	9	24.32	14	23.97	24.10	-5	26,324	-0.02%
2021/07/06	9	24.04	19	23.68	24.10	-10	26,376	-0.04%
2021/07/05	12	24.84	10	24.98	24.80	2	26,323	0.01%
2021/07/02	25.7	24.40	35	24.41	24.25	-9.3	26,173	-0.04%
2021/07/01	59.5	25.96	66.7	25.06	25.80	-7.2	25,755	-0.03%
2021/06/30	23	26.33	99.5	26.48	26.65	-76.5	24,920	-0.31%
2021/06/29	115.1	24.00	93.4	24.14	24.25	21.7	24,141	0.09%	大買/
2021/06/28	11	21.94	14	22.05	22.05	-3	22,710	-0.01%
2021/06/25	28	20.04	47.9	20.05	20.05	-19.9	22,308	-0.09%
2021/06/24	4.4	17.26	35	17.88	18.25	-30.6	21,810	-0.14%
2021/06/23	68	16.79	72.8	16.58	16.60	-4.8	21,153	-0.02%
2021/06/22	81.8	15.97	28	15.99	16.25	53.8	20,103	0.27%
2021/06/21	2	14.98	5	14.95	14.80	-3	19,323	-0.02%
2021/06/18	12	15.20	3.5	15.14	15.10	8.5	19,169	0.04%
2021/06/17	16	15.54	33	15.55	15.40	-17	18,966	-0.09%
2021/06/16	19	15.31	10	15.45	15.00	9	18,675	0.05%
2021/06/15	14	15.03	2.5	14.88	15.10	11.5	18,391	0.06%
2021/06/11	6	15.16	0	0.00	14.95	6	18,251	0.03%
2021/06/10	12	15.10	14	14.80	15.25	-2	18,103	-0.01%
2021/06/09	41	15.00	10	14.85	14.95	31	17,919	0.17%
2021/06/08	22	15.48	35	15.51	15.60	-13	17,595	-0.07%
2021/06/07	6	14.23	6	14.17	14.25	0	17,193	0.00%
2021/06/04	7	15.19	17	15.56	15.10	-10	16,967	-0.06%
2021/06/03	4	15.44	0.4	15.35	15.35	3.6	16,750	0.02%
2021/06/02	9	15.58	8	15.35	15.55	1	16,541	0.01%
2021/06/01	55	15.39	36	15.55	15.45	19	16,188	0.12%
2021/05/31	17	15.04	22	14.98	15.15	-5	15,625	-0.03%
2021/05/28	5	13.00	31.1	13.80	13.80	-26.1	15,170	-0.17%
2021/05/27	8	12.81	1	12.80	12.55	7	14,934	0.05%
2021/05/26	2	12.45	0	0.00	12.40	2	14,832	0.01%
2021/05/25	29	12.63	15	12.57	12.30	14	14,739	0.09%
2021/05/24	0	0.00	25	12.77	12.80	-25	14,660	-0.17%
2021/05/21	14	12.85	28	13.03	13.25	-14	14,606	-0.10%
2021/05/20	26.6	13.26	25	13.52	12.95	1.6	14,442	0.01%
2021/05/19	19	13.68	42	13.78	14.30	-23	14,154	-0.16%
2021/05/18	38.5	12.10	31	12.37	13.00	7.5	13,832	0.05%
2021/05/17	1	11.85	0	0.00	11.85	1	13,550	0.01%
2021/05/14	57	13.50	18	13.23	13.15	39	13,525	0.29%
2021/05/13	23	14.96	9	14.60	14.60	14	13,176	0.11%
2021/05/12	58	16.21	12	16.70	16.20	46	12,797	0.36%
2021/05/11	74	17.61	144	18.13	18.00	-70	12,421	-0.56%	大賣/
2021/05/10	121.5	17.28	64.4	16.95	18.40	57.1	11,420	0.50%	大買/
2021/05/07	62.4	15.79	89	16.02	16.80	-26.6	10,466	-0.25%
2021/05/06	68	14.99	23	15.40	15.40	45	9,444	0.48%
2021/05/05	3	14.00	5	14.00	14.00	-2	8,721	-0.02%
2021/05/04	20	12.75	25	12.74	12.75	-5	8,503	-0.06%
2021/05/03	24	14.94	146.1	14.41	13.95	-122.1	8,290	-1.47%	大賣/鉅額交易
2021/04/29	49	14.77	9	14.81	14.85	40	7,922	0.50%
2021/04/28	52	13.58	27	13.48	13.60	25	7,523	0.33%
2021/04/27	58	14.46	14	14.54	14.30	44	7,313	0.60%
2021/04/26	90.7	14.46	32	14.04	14.40	58.7	7,056	0.83%
2021/04/23	6	13.13	97.5	13.60	13.80	-91.5	6,639	-1.38%
2021/04/22	82	15.16	16.5	15.21	14.50	65.5	6,328	1.03%
2021/04/21	26	13.41	60	12.90	14.10	-34	5,696	-0.60%
2021/04/20	91	12.61	29.5	12.51	12.85	61.5	4,800	1.28%
2021/04/19	7	11.58	3	11.70	11.70	4	3,907	0.10%
2021/04/16	10	10.35	35	10.39	10.65	-25	3,624	-0.69%
2021/04/15	12	9.27	10.3	9.07	9.69	1.7	3,341	0.05%
2021/04/14	1	8.90	6.5	9.01	8.81	-5.5	3,074	-0.18%
2021/04/13	37.5	9.09	101	8.98	9.03	-63.5	3,023	-2.10%	大賣/
2021/04/12	101	8.85	18	8.35	8.85	83	2,756	3.01%	大買/
2021/04/09	18	7.95	1	7.85	8.05	17	2,501	0.68%
2021/04/08	0	0.00	1	7.47	7.89	-1	2,356	-0.04%
2021/04/06	0	0.00	2	7.18	7.21	-2	2,399	-0.08%
2021/03/25	1	6.82	0	0.00	6.80	1	3,756	0.03%
2021/03/22	0	0.00	1	6.85	6.84	-1	3,837	-0.03%
2021/03/16	1	7.09	0	0.00	7.05	1	3,916	0.03%
2021/03/11	1	7.24	0	0.00	7.14	1	3,919	0.03%
2021/02/22	3	7.00	0	0.00	7.02	3	3,753	0.08%
2021/02/19	0	0.00	1	7.01	6.94	-1	3,726	-0.03%
2021/02/03	0	0.00	1	6.36	6.36	-1	3,653	-0.03%
2021/02/02	1	6.38	0	0.00	6.41	1	3,648	0.03%
2021/01/21	10	6.50	0	0.00	6.46	10	3,546	0.28%
2021/01/20	0	0.00	7	6.52	6.46	-7	3,530	-0.20%
2021/01/13	5	6.90	0	0.00	6.95	5	3,398	0.15%
2021/01/08	0	0.00	5	7.28	7.26	-5	3,272	-0.15%
2021/01/07	13	7.65	0	0.00	7.54	13	3,231	0.40%
2021/01/06	2	7.45	1	7.45	7.51	1	3,189	0.03%
2021/01/05	10	8.17	1	8.10	8.09	9	3,038	0.30%
2021/01/04	10	8.11	5	8.07	8.12	5	2,951	0.17%
2020/12/31	3	8.13	3	8.09	8.10	0	2,882	0.00%
2020/12/30	14	8.41	0	0.00	8.25	14	2,807	0.50%
2020/12/29	9	8.19	8	8.12	8.26	1	2,698	0.04%
2020/12/28	5	8.07	15	8.15	8.05	-10	2,538	-0.39%
2020/12/25	105	8.46	11	8.30	8.15	94	2,417	3.89%	大買/
2020/12/24	13	8.54	5	8.37	8.37	8	2,236	0.36%
2020/12/23	6	7.86	56	7.84	8.20	-50	1,906	-2.62%
2020/12/22	63	7.71	52	7.79	7.46	11	1,548	0.71%
2020/12/21	8	7.00	8.5	6.69	7.09	-0.5	1,262	-0.04%
2020/12/18	3.5	6.40	1	6.46	6.45	2.5	1,093	0.23%
2020/12/16	1	6.21	4	6.17	6.18	-3	1,104	-0.27%
2020/12/15	1	6.30	0	0.00	6.17	1	1,089	0.09%
2020/12/14	10	6.11	0	0.00	6.11	10	1,046	0.96%
2020/12/11	5	5.98	0	0.00	5.99	5	1,037	0.48%
2020/12/10	44	6.15	0	0.00	6.08	44	1,019	4.32%
2020/12/09	0	0.00	4	6.13	5.97	-4	985	-0.41%
2020/12/08	4	6.10	0	0.00	6.15	4	991	0.40%
2020/12/04	2	5.86	0	0.00	5.81	2	1,066	0.19%
2020/12/03	5	5.97	0	0.00	5.93	5	1,155	0.43%
2020/12/02	5	6.10	0	0.00	6.00	5	1,202	0.42%
2020/11/30	0	0.00	15	6.23	6.30	-15	1,187	-1.26%
2020/11/27	0	0.00	10	5.80	5.79	-10	1,141	-0.88%
2020/11/17	0	0.00	0.3	5.22	5.30	-0.3	1,055	-0.03%
2020/11/11	2	5.12	0	0.00	5.20	2	1,055	0.19%
2020/10/23	3	5.24	0	0.00	5.23	3	1,048	0.29%
2020/10/16	5	5.45	0	0.00	5.40	5	1,057	0.47%
2020/10/06	0	0.00	0.6	5.51	5.53	-0.6	1,092	-0.06%
2020/09/24	3	5.73	0	0.00	5.65	3	1,123	0.27%
2020/09/23	6	5.94	0	0.00	5.90	6	1,100	0.55%
2020/09/22	6	6.00	0	0.00	6.05	6	1,077	0.56%
2020/09/15	0	0.00	2	5.78	5.82	-2	939	-0.21%
2020/09/14	2	5.73	5	5.82	5.75	-3	924	-0.32%
2020/09/11	2	5.58	2	5.61	5.62	0	911	0.00%
2020/09/10	2	5.75	3	5.98	5.75	-1	887	-0.11%
2020/09/09	3	5.88	3	5.80	5.96	0	846	0.00%
2020/09/08	3	6.14	0	0.00	5.60	3	778	0.39%
2020/09/02	3	5.29	0	0.00	5.25	3	577	0.52%
2020/07/29	0	0.00	2	4.41	4.38	-2	569	-0.35%
2020/07/21	0	0.00	0.6	4.52	4.61	-0.6	550	-0.10%
2020/07/14	0	0.00	0.5	4.69	4.73	-0.5	516	-0.09%
2020/07/13	0.4	4.76	2.3	4.56	4.81	-1.8	499	-0.37%
2020/07/09	0	0.00	21	4.47	4.56	-21	430	-4.88%
2020/07/08	14	4.13	0	0.00	4.15	14	402	3.48%
2020/07/06	0	0.00	1	4.11	4.14	-1	400	-0.25%
2020/03/09	0	0.00	1	4.33	4.30	-1	346	-0.29%
2019/12/09	0	0.00	2	5.05	5.09	-2	516	-0.39%
2019/11/13	0	0.00	1	5.69	5.69	-1	469	-0.21%
2019/10/29	0	0.00	2	5.79	5.78	-2	488	-0.41%
2019/07/26	0	0.00	3	6.58	6.59	-3	594	-0.50%
2019/07/01	0	0.00	2	6.73	6.74	-2	596	-0.34%
2019/06/10	2	6.81	0	0.00	6.82	2	704	0.28%
2019/04/09	0	6.61	0	0.00	6.65	0	685	0.00%
2019/04/08	0	6.52	0	0.00	6.57	0	681	0.00%
2019/03/14	0	0.00	5	6.99	6.99	-5	1,358	-0.37%
2019/02/22	2	6.90	0	0.00	6.89	2	1,582	0.13%
2019/02/15	0	0.00	3	6.88	6.89	-3	1,547	-0.19%
2019/02/12	5	6.90	0	0.00	6.91	5	1,566	0.32%
2019/01/28	0.1	6.91	2	6.99	6.90	-1.9	1,573	-0.12%
2019/01/25	1.9	6.95	0	0.00	7.00	1.9	1,569	0.12%
2019/01/24	3	6.58	5	6.45	6.58	-2	1,567	-0.13%
2019/01/09	5	6.56	0	0.00	6.48	5	1,606	0.31%
2018/12/13	0	0.00	10	7.02	7.08	-10	1,201	-0.83%
2018/12/10	0	0.00	5.4	7.12	7.47	-5.4	1,014	-0.53%
2018/12/07	5.4	7.03	3	6.89	7.08	2.4	945	0.25%
2018/12/04	1	6.80	0	0.00	6.79	1	868	0.12%
2018/12/03	2	6.82	0	0.00	6.80	2	855	0.23%
2018/10/19	0	0.00	150	6.91	6.96	-150	918	-16.33%	大賣/鉅額交易
2018/10/04	0	0.00	1.4	8.34	8.35	-1.4	903	-0.15%
2018/08/29	0	0.00	9	9.09	9.10	-9	1,024	-0.88%
2018/08/14	0	0.00	1	6.51	6.45	-1	871	-0.11%
2018/08/13	1	6.50	0	0.00	6.55	1	830	0.12%
2018/08/09	1	6.65	1	6.57	6.61	0.1	822	0.01%
2018/07/27	1	6.76	0	0.00	6.78	1	859	0.12%
2018/06/19	0	0.00	10	6.65	6.65	-10	1,137	-0.88%
2018/06/12	10	6.97	0	0.00	6.85	10	1,131	0.88%
2018/06/07	0	0.00	8	6.46	6.48	-8	1,015	-0.79%
2018/06/06	0	6.42	0	0.00	6.50	0	1,071	0.00%
2018/06/05	0	0.00	5	6.50	6.50	-5	1,066	-0.47%
2018/05/14	0	0.00	10	6.59	6.59	-10	1,235	-0.81%
2018/05/10	0	0.00	6	6.61	6.64	-6	1,254	-0.48%
2018/05/08	0	0.00	4	6.68	6.68	-4	1,249	-0.32%
2018/05/03	0	0.00	1	6.74	6.71	-1	1,265	-0.08%
2018/05/02	0	0.00	150	6.82	6.83	-150	1,282	-11.69%	大賣/鉅額交易
2018/04/24	0	0.00	2	6.93	6.90	-2	1,411	-0.14%
2018/04/19	0	0.00	1	6.91	6.91	-1	1,461	-0.07%
2018/04/12	5	6.99	3	6.96	6.97	2	1,891	0.11%
2018/04/11	0	0.00	28	6.87	6.83	-28	2,017	-1.39%
2018/04/09	0	0.00	1	7.05	7.04	-1	2,164	-0.05%
2018/04/03	28	7.09	0	0.00	7.08	28	2,320	1.21%
2018/04/02	1	6.99	2	6.90	7.01	-1	2,274	-0.04%
2018/03/31	0.1	6.70	3	6.72	6.76	-2.9	2,230	-0.13%
2018/03/30	1.9	6.62	0	0.00	6.67	1.9	2,233	0.08%
2018/03/28	1	6.50	0	0.00	6.54	1	2,300	0.04%
2018/03/26	0	0.00	0.7	6.47	6.50	-0.7	2,302	-0.03%
2018/03/21	0	6.50	0	0.00	6.53	0	2,286	0.00%
2018/03/19	1	6.50	0	0.00	6.55	1	2,286	0.04%
2018/03/16	0	0.00	4	6.57	6.55	-4	2,294	-0.17%
2018/03/14	0	0.00	3	6.51	6.52	-3	2,311	-0.13%
2018/03/12	0	0.00	5	6.38	6.55	-5	2,301	-0.22%
2018/03/07	1	6.66	0	0.00	6.70	1	2,243	0.04%
2018/02/21	0	0.00	1	6.91	6.88	-1	2,171	-0.05%
2018/02/12	0	0.00	2	6.77	6.84	-2	2,155	-0.09%
2018/02/09	1	6.50	0	0.00	6.65	1	2,139	0.05%
2018/02/08	0.3	6.73	6	6.72	6.72	-5.7	2,121	-0.27%
2018/02/07	1.7	6.74	0	0.00	6.79	1.7	2,118	0.08%
2018/02/06	2	6.46	0	0.00	6.47	2	2,090	0.10%
2018/01/30	0	0.00	1	6.73	6.76	-1	1,996	-0.05%
2018/01/29	0	0.00	1	6.85	6.78	-1	1,982	-0.05%
2018/01/26	3.3	6.87	2	6.93	6.87	1.3	1,977	0.06%
2018/01/25	2.7	6.85	2	6.90	6.90	0.7	1,981	0.04%
2018/01/24	0	0.00	2	6.73	6.73	-2	1,948	-0.10%
2018/01/22	2	6.50	38.3	6.68	6.74	-36.3	1,905	-1.91%
2018/01/10	0	0.00	21	7.25	7.31	-21	1,603	-1.31%
2018/01/09	5	7.25	3	7.25	7.23	2	1,484	0.13%
2018/01/08	34	7.28	16	7.14	7.35	18	1,403	1.29%
2018/01/05	33.9	7.14	10	7.13	7.16	23.9	1,271	1.88%
2018/01/04	13	6.88	0	0.00	6.92	13	1,131	1.15%
2018/01/03	4	7.01	4	7.14	7.01	0	1,045	0.00%
2018/01/02	4	7.00	7	6.88	7.05	-3	927	-0.32%