正德 (2641)-宏遠-館前券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.15
漲跌
▲0.40
漲幅
+2.03%
成交量
5,787張
產業
上櫃航運類股
292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

正德 (2641)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	5	20.30	1	20.25	20.15	4	3,322	0.12%
2024/04/22	10	20.45	10	19.80	19.75	0	3,347	0.00%
2024/04/19	1	20.15	10	20.15	19.90	-9	3,289	-0.27%
2024/04/09	0	0.00	1	19.65	19.50	-1	4,584	-0.02%
2024/04/08	1	19.10	0	0.00	19.20	1	4,740	0.02%
2024/04/02	1	19.50	0	0.00	19.20	1	4,798	0.02%
2024/04/01	0	0.00	2	19.55	19.60	-2	4,863	-0.04%
2024/03/29	0	0.00	30	19.65	19.65	-30	4,960	-0.60%
2024/03/28	0	0.00	3	19.95	19.80	-3	5,149	-0.06%
2024/03/27	0	0.00	1	20.00	20.10	-1	5,338	-0.02%
2024/03/19	35	20.76	6.2	21.00	21.05	28.8	6,302	0.46%
2024/03/15	2	19.70	10	19.68	19.70	-8	6,486	-0.12%
2024/03/13	1	20.45	35	20.40	20.30	-34	6,903	-0.49%
2024/03/12	0	0.00	258	20.67	20.80	-258	7,241	-3.56%	大賣/鉅額交易
2024/03/11	10	20.55	1	20.75	20.75	9	7,763	0.12%
2024/03/08	30	20.17	0	0.00	20.10	30	9,505	0.32%
2024/03/07	0.3	20.35	2	20.55	20.35	-1.8	9,975	-0.02%
2024/03/06	22	21.08	0	0.00	20.90	22	10,502	0.21%
2024/03/05	0	0.00	6	21.21	21.20	-6	10,546	-0.06%
2024/03/04	2	21.13	0	0.00	21.15	2	10,542	0.02%
2024/02/29	0	0.00	5	20.97	20.85	-5	10,876	-0.05%
2024/02/23	0	0.00	2	20.30	20.40	-2	10,741	-0.02%
2024/02/22	6	20.68	2	20.30	20.60	4	10,716	0.04%
2024/02/21	7	20.81	39	20.65	20.65	-32	10,666	-0.30%
2024/02/20	24	20.17	1	19.95	20.20	23	10,585	0.22%
2024/02/16	2	19.40	0	0.00	19.45	2	10,523	0.02%
2024/01/29	1	19.95	0	0.00	20.05	1	10,376	0.01%
2024/01/25	3	20.12	0	0.00	20.05	3	10,347	0.03%
2024/01/24	0	0.00	2	20.55	20.35	-2	10,324	-0.02%
2024/01/23	3	20.65	0	0.00	20.45	3	10,295	0.03%
2024/01/18	0	0.00	1	20.20	20.30	-1	10,210	-0.01%
2024/01/17	6	20.17	10	19.95	20.05	-4	10,185	-0.04%
2024/01/16	1	20.45	0	0.00	20.30	1	10,140	0.01%
2024/01/15	28	20.87	1	20.70	20.70	27	10,114	0.27%
2024/01/12	3	20.60	0	0.00	20.50	3	10,090	0.03%
2024/01/11	1	20.25	0	0.00	20.35	1	10,132	0.01%
2024/01/10	3	20.12	28	20.34	20.20	-25	10,106	-0.25%
2024/01/09	6	20.98	2	20.70	20.90	4	9,992	0.04%
2024/01/08	3.2	21.86	0	0.00	21.90	3.2	9,864	0.03%
2024/01/05	30.1	22.13	0	0.00	22.35	30.1	9,784	0.31%
2024/01/04	2	22.35	41	22.36	22.10	-39	9,533	-0.41%
2024/01/03	4	21.65	11	21.88	21.85	-7	8,980	-0.08%
2024/01/02	4	21.45	0	0.00	21.35	4	8,884	0.05%
2023/12/29	0.2	20.85	6	21.12	21.10	-5.8	8,712	-0.07%
2023/12/27	0.1	21.50	0	0.00	21.35	0.1	8,633	0.00%
2023/12/26	3	21.15	0	0.00	21.40	3	8,569	0.04%
2023/12/25	4.2	21.01	0	0.00	20.75	4.2	8,512	0.05%
2023/12/21	23	21.84	10.1	22.05	22.05	12.9	8,244	0.16%
2023/12/20	7.1	20.94	5	21.05	21.10	2.1	7,851	0.03%
2023/12/18	22	21.08	16	21.22	21.15	6	8,042	0.07%
2023/12/15	6	20.89	1	20.80	20.70	5	8,243	0.06%
2023/12/14	32	21.12	0	0.00	20.75	32	8,290	0.39%
2023/12/13	237	21.85	4	21.90	21.60	233	8,142	2.86%	大買/鉅額交易
2023/12/12	12	21.98	2	21.90	21.50	10	8,381	0.12%
2023/12/11	6	21.81	0	0.00	21.90	6	8,306	0.07%
2023/12/08	4	21.98	11	21.84	21.75	-7	8,115	-0.09%
2023/12/07	12	22.20	0	0.00	22.15	12	7,802	0.15%
2023/12/06	4	22.64	4.2	23.06	22.90	-0.2	7,432	0.00%
2023/12/05	12	23.49	13	23.48	23.00	-1	6,875	-0.01%
2023/12/04	5	21.80	0	0.00	22.10	5	5,151	0.10%
2023/12/01	0	0.00	11	19.09	20.10	-11	4,608	-0.24%
2023/11/29	0.7	18.15	0	0.00	18.15	0.7	3,949	0.02%
2023/11/28	35	18.61	35.2	18.71	18.45	-0.2	3,888	-0.01%
2023/11/27	0	0.00	1	18.25	17.75	-1	3,564	-0.03%
2023/11/24	0.2	17.50	0	0.00	17.40	0.2	3,480	0.01%
2023/11/20	0	0.00	1	17.45	17.40	-1	3,473	-0.03%
2023/11/17	0	17.45	0	0.00	17.55	0	3,483	0.00%
2023/11/16	0	0.00	0.1	17.25	17.30	-0.1	3,469	0.00%
2023/10/27	0.1	16.40	0	0.00	16.35	0.1	3,501	0.00%
2023/10/24	1	16.30	0	0.00	16.50	1	3,518	0.03%
2023/10/23	6	16.41	0	0.00	16.30	6	3,507	0.17%
2023/10/20	0.1	16.75	5	16.55	16.70	-4.9	3,500	-0.14%
2023/10/19	5	17.20	5	17.10	17.15	0	3,475	0.00%
2023/10/16	3	16.65	0	0.00	16.70	3	3,337	0.09%
2023/10/11	4	17.50	0	0.00	17.35	4	3,285	0.12%
2023/10/06	2	17.78	2	17.83	17.75	0	3,249	0.00%
2023/10/04	1	16.90	0	0.00	17.00	1	3,117	0.03%
2023/10/02	0	0.00	1	17.30	17.20	-1	3,099	-0.03%
2023/09/28	0	0.00	3	17.55	17.60	-3	3,061	-0.10%
2023/09/27	14	17.99	5	17.70	17.70	9	3,021	0.30%
2023/09/26	2	17.30	0	0.00	17.25	2	2,978	0.07%
2023/09/25	1.1	17.59	0	0.00	17.50	1.1	2,995	0.04%
2023/09/22	6	17.55	0.3	17.50	17.80	5.7	2,953	0.19%
2023/09/21	0	0.00	5	18.10	18.20	-5	2,788	-0.18%
2023/09/20	13	18.32	10	18.00	18.25	3	2,606	0.12%
2023/09/18	0	0.00	1	17.10	17.15	-1	2,067	-0.05%
2023/09/15	3	17.15	2.5	17.02	17.25	0.5	1,984	0.02%
2023/09/14	0	0.00	4	16.48	16.25	-4	1,588	-0.25%
2023/09/11	1	15.30	0	0.00	15.25	1	1,486	0.07%
2023/09/08	3	15.50	1	15.60	15.40	2	1,492	0.13%
2023/09/07	1	15.35	1	15.60	15.35	0	1,479	0.00%
2023/08/22	3	15.90	3	16.00	15.90	0	1,351	0.00%
2023/08/08	0	0.00	1	16.40	16.40	-1	1,134	-0.09%
2023/07/28	1	16.80	0	0.00	16.75	1	1,160	0.09%
2023/07/24	0	0.00	15	15.93	15.85	-15	1,160	-1.29%
2023/07/18	0	0.00	4	16.35	16.35	-4	1,213	-0.33%
2023/07/13	0	0.00	24	16.40	16.20	-24	1,259	-1.91%
2023/07/12	2	16.80	0	0.00	16.80	2	1,253	0.16%
2023/07/11	0	0.00	4	17.30	17.20	-4	1,252	-0.32%
2023/07/10	1	17.50	0	0.00	17.40	1	1,261	0.08%
2023/07/07	4	17.65	0	0.00	17.65	4	1,272	0.31%
2023/07/05	1	17.90	0	0.00	17.90	1	1,318	0.08%
2023/07/04	15	18.30	0	0.00	18.20	15	1,366	1.10%
2023/07/03	5	18.14	0	0.00	18.10	5	1,364	0.37%
2023/06/29	1	17.45	15	17.40	17.40	-14	1,328	-1.05%
2023/06/26	5	17.75	0	0.00	17.70	5	1,416	0.35%
2023/06/21	1	17.70	3	17.65	17.65	-2	1,444	-0.14%
2023/06/19	1	17.95	0	0.00	17.80	1	1,564	0.06%
2023/06/13	11	17.79	0	0.00	17.70	11	1,788	0.62%
2023/06/12	1	18.00	3	17.90	17.80	-2	1,911	-0.10%
2023/06/08	13	18.12	10	18.29	18.10	3	2,137	0.14%
2023/06/02	0	0.00	1	17.55	17.65	-1	2,952	-0.03%
2023/05/29	1	17.65	0	0.00	17.80	1	4,304	0.02%
2023/05/25	1	18.20	0	0.00	17.95	1	4,944	0.02%
2023/05/22	3	18.40	0	0.00	18.55	3	5,020	0.06%
2023/05/12	0.1	18.05	0	0.00	18.15	0.1	5,067	0.00%
2023/05/09	0.1	18.50	0	0.00	18.20	0.1	5,053	0.00%
2023/05/05	0	0.00	3	18.95	18.85	-3	5,083	-0.06%
2023/05/04	0.1	18.85	0	0.00	18.70	0.1	5,101	0.00%
2023/05/02	0.1	18.90	0	0.00	18.95	0.1	5,119	0.00%
2023/04/28	1	18.80	0	0.00	18.90	1	5,114	0.02%
2023/04/24	3	18.70	0	0.00	18.75	3	5,089	0.06%
2023/04/18	2	19.83	0	0.00	19.80	2	5,073	0.04%
2023/04/13	0	0.00	2	19.90	19.85	-2	5,060	-0.04%
2023/04/12	0	0.00	1	20.05	19.95	-1	5,070	-0.02%
2023/04/10	2	20.35	1	20.15	20.15	1	5,098	0.02%
2023/03/30	0	0.00	5	19.45	19.50	-5	6,136	-0.08%
2023/03/27	2	21.20	0	0.00	21.15	2	6,375	0.03%
2023/03/23	1	20.85	5	21.10	20.90	-4	6,468	-0.06%
2023/03/22	1	21.65	0	0.00	21.55	1	6,403	0.02%
2023/03/21	2	21.65	0	0.00	21.55	2	6,383	0.03%
2023/03/16	0	0.00	5	21.65	21.35	-5	6,262	-0.08%
2023/03/15	10	22.30	2	21.80	21.50	8	6,172	0.13%
2023/03/14	1	21.20	20	21.80	21.75	-19	6,067	-0.31%
2023/03/13	0	0.00	1	21.65	21.70	-1	5,981	-0.02%
2023/03/10	7.8	22.45	10	22.22	22.10	-2.2	5,862	-0.04%
2023/03/09	1	22.20	12	22.00	22.05	-11	5,560	-0.20%
2023/03/06	9	21.70	6	21.89	21.65	3	5,180	0.06%
2023/03/03	5	21.03	5.1	21.00	21.05	-0.1	4,936	0.00%
2023/03/02	10	20.54	11	20.65	20.80	-1	4,655	-0.02%
2023/03/01	7.1	20.03	4	20.10	20.20	3.1	4,290	0.07%
2023/02/24	18	19.83	19.8	19.76	19.75	-1.8	3,972	-0.05%
2023/02/23	13	18.60	21	18.96	18.80	-8	3,507	-0.23%
2023/02/22	0	0.00	3	18.17	18.05	-3	3,349	-0.09%
2023/02/21	2	18.05	5	17.75	18.05	-3	3,325	-0.09%
2023/02/20	5	17.50	20	17.55	17.60	-15	3,376	-0.44%
2023/02/14	0.1	17.45	0	0.00	17.45	0.1	3,580	0.00%
2023/02/10	0.1	18.02	1	18.15	17.85	-0.9	3,797	-0.02%
2023/02/06	0.1	18.06	0	0.00	18.10	0.1	3,914	0.00%
2023/02/03	8.1	18.59	0	0.00	18.30	8.1	3,914	0.21%
2023/02/02	0	0.00	3	18.35	18.40	-3	3,892	-0.08%
2023/02/01	3	18.10	0	0.00	18.20	3	3,878	0.08%
2023/01/10	2	18.15	0	0.00	18.00	2	3,909	0.05%
2023/01/09	0.1	18.05	0	0.00	18.00	0.1	3,932	0.00%
2023/01/04	0.1	18.30	0	0.00	18.10	0.1	3,991	0.00%
2023/01/03	0.1	18.55	0	0.00	18.55	0.1	3,981	0.00%
2022/12/29	0.1	18.65	0	0.00	18.55	0.1	4,018	0.00%
2022/12/28	2	18.75	2	19.00	18.60	0	4,040	0.00%
2022/12/27	2	18.85	0	0.00	19.00	2	4,072	0.05%
2022/12/26	1	19.55	5	19.70	19.25	-4	4,017	-0.10%
2022/12/23	32	20.04	11	20.23	20.10	21	3,879	0.54%
2022/12/22	13	19.72	13	20.57	20.00	0	3,675	0.00%
2022/12/21	11	18.70	15	18.80	18.85	-4	3,074	-0.13%
2022/12/20	1	18.55	2	18.25	18.05	-1	2,964	-0.03%
2022/12/19	0.1	17.90	0	0.00	17.95	0.1	2,892	0.00%
2022/12/12	0	0.00	1	17.95	17.70	-1	2,866	-0.03%
2022/12/07	0.1	17.70	0	0.00	17.65	0.1	3,037	0.00%
2022/12/01	0	0.00	10	18.80	18.45	-10	3,063	-0.33%
2022/11/25	10	18.35	13	18.22	18.10	-3	3,175	-0.09%
2022/11/24	2	18.10	0	0.00	18.05	2	3,130	0.06%
2022/11/17	10	17.95	0	0.00	17.95	10	3,078	0.32%
2022/11/16	0	0.00	1	17.90	17.90	-1	3,076	-0.03%
2022/11/15	0	0.00	0.1	17.90	17.85	-0.1	3,021	0.00%
2022/11/14	4	17.83	6	17.77	17.80	-2	3,031	-0.07%
2022/11/11	2	17.63	1	17.45	17.35	1	3,064	0.03%
2022/11/10	2	17.63	0	0.00	17.40	2	3,050	0.07%
2022/11/09	0.1	17.45	0	0.00	17.60	0.1	3,042	0.00%
2022/11/08	1	17.30	2	17.40	17.50	-1	3,046	-0.03%
2022/11/07	1	16.30	1	16.50	16.50	0	2,935	0.00%
2022/11/04	0	0.00	5	15.00	15.00	-5	2,991	-0.17%
2022/11/03	5	14.60	0	0.00	14.60	5	3,023	0.17%
2022/10/27	0	0.00	3	14.90	14.95	-3	3,075	-0.10%
2022/10/26	11	14.70	7	14.78	14.75	4	3,088	0.13%
2022/10/24	0	0.00	7	15.19	15.05	-7	3,133	-0.22%
2022/10/21	1	14.60	0	0.00	14.60	1	3,129	0.03%
2022/10/20	6	14.98	0	0.00	15.00	6	3,141	0.19%
2022/10/18	0	0.00	1	15.50	15.45	-1	3,149	-0.03%
2022/10/17	7	14.78	5	14.95	15.15	2	3,188	0.06%
2022/10/14	0	0.00	1	15.20	15.50	-1	3,336	-0.03%
2022/10/11	0	0.00	8	16.88	16.50	-8	3,391	-0.24%
2022/10/07	0	0.00	23	17.38	17.60	-23	3,382	-0.68%
2022/10/06	0	0.00	5	16.90	17.25	-5	3,372	-0.15%
2022/10/05	17	16.96	18	17.41	16.90	-1	3,360	-0.03%
2022/10/04	5	17.00	3	17.05	17.05	2	3,341	0.06%
2022/10/03	0	0.00	6	15.96	16.05	-6	3,326	-0.18%
2022/09/30	20	15.04	19	15.31	15.65	1	3,322	0.03%
2022/09/29	10	15.90	5	15.85	15.60	5	3,303	0.15%
2022/09/28	5	17.25	10	16.00	15.90	-5	3,291	-0.15%
2022/09/27	5	17.45	5	17.60	17.60	0	3,261	0.00%
2022/09/26	24	18.04	22	18.20	17.55	2	3,292	0.06%
2022/09/23	9	18.49	1	18.65	18.40	8	3,303	0.24%
2022/09/22	8	18.57	8	18.78	18.40	0	3,301	0.00%
2022/09/21	1	18.60	1	18.65	18.50	0	3,271	0.00%
2022/09/19	12.5	18.48	0	0.00	18.05	12.5	3,312	0.38%
2022/09/16	19.3	18.61	8	18.89	18.95	11.3	3,334	0.34%
2022/09/15	0	0.00	11	18.96	18.65	-11	3,356	-0.33%
2022/09/14	2	18.25	10	18.15	18.35	-8	3,301	-0.24%
2022/09/12	20	18.40	20	18.63	18.30	0	3,354	0.00%
2022/09/08	5	18.05	5	18.20	18.15	0	3,353	0.00%
2022/09/07	8	18.05	3	18.25	18.10	5	3,390	0.15%
2022/09/06	21	18.40	1.1	18.32	18.25	19.9	3,390	0.59%
2022/08/31	1	19.65	0	0.00	19.80	1	3,341	0.03%
2022/08/30	5	19.80	0	0.00	19.75	5	3,418	0.15%
2022/08/29	0	0.00	2	19.90	19.75	-2	3,462	-0.06%
2022/08/26	20	20.43	0	0.00	20.45	20	3,665	0.55%
2022/08/19	2	21.38	2	21.45	21.30	0	4,037	0.00%
2022/08/18	5	21.70	4	21.76	21.60	1	4,197	0.02%
2022/08/17	12	21.30	0	0.00	21.30	12	4,486	0.27%
2022/08/15	0	0.00	13	21.47	21.40	-13	5,704	-0.23%
2022/08/12	4	21.03	0	0.00	21.00	4	5,737	0.07%
2022/08/11	1	21.70	6	21.90	21.10	-5	5,705	-0.09%
2022/08/10	6	22.23	2	22.10	22.25	4	5,615	0.07%
2022/08/09	0	0.00	1	21.60	21.70	-1	5,630	-0.02%
2022/07/25	1	20.95	0	0.00	20.85	1	7,224	0.01%
2022/07/22	10	21.00	1	21.25	21.30	9	7,252	0.12%
2022/07/21	3	21.35	2	21.63	21.45	1	7,275	0.01%
2022/07/20	0	0.00	1	20.80	20.55	-1	7,172	-0.01%
2022/07/19	2	20.85	0	0.00	20.75	2	7,213	0.03%
2022/07/11	1	20.85	1	20.65	20.75	0	8,775	0.00%
2022/07/08	0	0.00	1	20.35	20.25	-1	8,746	-0.01%
2022/07/06	1	19.80	0	0.00	19.25	1	8,701	0.01%
2022/07/01	0	0.00	3	19.80	18.35	-3	8,597	-0.03%
2022/06/29	1	21.40	0	0.00	21.15	1	8,509	0.01%
2022/06/28	4	22.01	1	22.50	22.05	3	8,488	0.04%
2022/06/27	1	22.80	0	0.00	22.65	1	8,445	0.01%
2022/06/24	0	0.00	5	21.20	21.10	-5	8,368	-0.06%
2022/06/22	1	21.85	0	0.00	21.15	1	8,286	0.01%
2022/06/20	1	22.00	0	0.00	21.85	1	8,209	0.01%
2022/06/16	7	25.62	1	24.70	24.70	6	8,116	0.07%
2022/06/09	12	27.38	8	27.26	27.25	4	8,272	0.05%
2022/06/07	3	27.90	0	0.00	27.95	3	8,951	0.03%
2022/06/06	6	28.84	1	28.50	27.85	5	9,080	0.06%
2022/06/02	0	0.00	3	28.15	28.10	-3	8,915	-0.03%
2022/06/01	0	0.00	2	28.05	27.80	-2	8,917	-0.02%
2022/05/31	5	27.62	0	0.00	27.60	5	8,966	0.06%
2022/05/30	5	27.88	0	0.00	27.85	5	8,944	0.06%
2022/05/27	0	0.00	1	28.00	27.95	-1	8,946	-0.01%
2022/05/26	2	27.53	5	27.44	27.55	-3	8,873	-0.03%
2022/05/25	1	28.70	1	28.30	28.10	0	8,844	0.00%
2022/05/24	11	29.63	12	29.01	27.95	-1	8,682	-0.01%
2022/05/23	6	28.80	24	28.73	29.20	-18	8,198	-0.22%
2022/05/20	3	26.98	1	27.20	26.55	2	7,780	0.03%
2022/05/19	1	26.20	1	26.35	26.50	0	8,350	0.00%
2022/05/18	20	27.15	60	27.24	27.10	-40	8,610	-0.46%
2022/05/17	0	0.00	2	27.30	27.00	-2	8,591	-0.02%
2022/05/16	4	27.51	1	27.40	27.85	3	8,537	0.04%
2022/05/13	3	27.58	7	28.14	27.90	-4	8,370	-0.05%
2022/05/12	20	27.48	20	26.40	26.40	0	8,236	0.00%
2022/05/11	0	0.00	3	28.07	27.60	-3	8,146	-0.04%
2022/05/10	5	28.24	3	27.80	28.30	2	8,051	0.02%
2022/05/09	5	27.72	6	28.16	27.50	-1	7,716	-0.01%
2022/05/06	3	27.33	0	0.00	27.25	3	7,472	0.04%
2022/05/05	1	26.80	0	0.00	26.85	1	7,419	0.01%
2022/05/04	0	0.00	1	27.30	26.65	-1	7,360	-0.01%
2022/04/29	1	26.05	5	26.60	26.60	-4	7,176	-0.06%
2022/04/28	0	0.00	5	25.40	25.40	-5	7,045	-0.07%
2022/04/27	6	25.58	7	25.63	25.70	-1	7,001	-0.01%
2022/04/25	1	26.15	11	26.25	26.15	-10	6,858	-0.15%
2022/04/22	19	27.91	5	27.68	27.90	14	6,767	0.21%
2022/04/21	6	28.09	14	27.85	27.50	-8	6,514	-0.12%
2022/04/20	21	27.52	27	27.88	27.25	-6	6,020	-0.10%
2022/04/19	2	26.48	1	26.25	26.00	1	5,455	0.02%
2022/04/18	1	26.30	0	0.00	26.00	1	5,365	0.02%
2022/04/15	80	26.87	43	26.85	26.65	37	5,301	0.70%
2022/04/14	1	25.60	1	25.45	25.35	0	5,080	0.00%
2022/03/31	20	25.05	0	0.00	25.00	20	5,132	0.39%
2022/03/28	0	0.00	1	25.30	25.45	-1	5,186	-0.02%
2022/03/25	1	25.10	0	0.00	25.10	1	5,252	0.02%
2022/03/18	1	25.80	4	25.85	25.85	-3	5,585	-0.05%
2022/03/16	6	26.78	7	25.62	25.75	-1	5,666	-0.02%
2022/03/14	12	28.13	1	28.00	27.40	11	6,009	0.18%
2022/03/11	3	27.68	4	27.85	27.75	-1	6,107	-0.02%
2022/03/10	42	27.70	77	28.22	27.45	-35	6,342	-0.55%
2022/03/09	1	26.35	5	26.59	26.85	-4	6,248	-0.06%
2022/03/07	0	0.00	2	26.45	26.15	-2	6,698	-0.03%
2022/03/04	6	26.92	17	26.87	26.80	-11	6,676	-0.16%
2022/03/03	9	27.15	0	0.00	26.90	9	6,587	0.14%
2022/03/02	5	26.85	8	26.82	26.65	-3	6,562	-0.05%
2022/02/25	2	27.35	3	27.20	26.45	-1	6,516	-0.02%
2022/02/24	16	27.13	6	26.48	25.95	10	6,378	0.16%
2022/02/23	10	27.29	7	26.98	26.80	3	6,187	0.05%
2022/02/22	1	26.85	11	25.78	25.55	-10	5,976	-0.17%
2022/02/21	24	28.55	4	27.85	27.10	20	5,867	0.34%
2022/02/18	7	25.26	9	26.08	27.40	-2	5,266	-0.04%
2022/02/14	1	24.50	0	0.00	24.15	1	5,127	0.02%
2022/02/11	1	24.80	0	0.00	24.65	1	5,155	0.02%
2022/02/10	1	25.10	0	0.00	24.70	1	5,257	0.02%
2022/02/09	1	24.60	0	0.00	24.75	1	5,303	0.02%
2022/02/08	0	0.00	1	25.30	24.60	-1	5,335	-0.02%
2022/02/07	0	0.00	1	22.45	24.25	-1	5,404	-0.02%
2022/01/26	1	22.30	0	0.00	22.05	1	5,650	0.02%
2022/01/25	1	22.20	10	22.15	22.00	-9	5,778	-0.16%
2022/01/14	1	24.10	50	24.03	24.10	-49	6,426	-0.76%
2021/12/24	31	26.97	0	0.00	26.85	31	8,147	0.38%
2021/12/23	0	0.00	1	27.10	27.05	-1	8,444	-0.01%
2021/12/22	1	27.35	0	0.00	27.20	1	8,728	0.01%
2021/12/21	2	27.45	1	27.35	27.70	1	8,795	0.01%
2021/12/20	2	27.25	1	27.45	27.20	1	8,831	0.01%
2021/12/17	0	0.00	11	28.43	27.30	-11	9,031	-0.12%
2021/12/16	20	27.15	0	0.00	27.00	20	9,003	0.22%
2021/12/13	0	0.00	20	27.76	27.55	-20	9,190	-0.22%
2021/12/10	1	28.00	0	0.00	27.70	1	9,365	0.01%
2021/12/09	2	28.83	1	29.10	28.55	1	9,744	0.01%
2021/12/08	31	29.35	2	29.50	28.70	29	10,493	0.28%
2021/12/07	1	27.75	62	28.72	28.60	-61	10,467	-0.58%
2021/12/06	14	28.84	34	28.70	28.05	-20	10,500	-0.19%
2021/12/03	81	27.64	2	28.08	27.85	79	10,798	0.73%
2021/12/02	3	26.00	14	26.62	27.70	-11	11,084	-0.10%
2021/12/01	3	25.87	0	0.00	25.20	3	10,766	0.03%
2021/11/30	1	25.25	0	0.00	25.15	1	10,804	0.01%
2021/11/26	0	0.00	6	24.30	24.00	-6	11,341	-0.05%
2021/11/25	3	25.32	7	25.26	25.10	-4	11,937	-0.03%
2021/11/24	0	0.00	1	25.25	25.10	-1	12,170	-0.01%
2021/11/23	17	24.91	0	0.00	24.60	17	12,260	0.14%
2021/11/19	2	24.38	0	0.00	24.10	2	12,922	0.02%
2021/11/17	0	0.00	5	25.50	24.40	-5	14,350	-0.03%
2021/11/15	0	0.00	1	24.50	24.55	-1	15,150	-0.01%
2021/11/12	0	0.00	1	24.60	24.55	-1	15,423	-0.01%
2021/11/11	5	25.35	0	0.00	24.15	5	15,475	0.03%
2021/11/08	8	25.50	0	0.00	25.60	8	15,507	0.05%
2021/11/04	2	25.38	2	25.05	24.95	0	15,748	0.00%
2021/11/03	0	0.00	2	25.30	25.00	-2	16,000	-0.01%
2021/11/02	1	24.60	1	24.10	24.10	0	16,119	0.00%
2021/11/01	2	23.80	11	23.90	23.85	-9	16,160	-0.06%
2021/10/29	12	23.78	1	24.05	24.00	11	16,394	0.07%
2021/10/27	0	0.00	5	23.30	23.10	-5	16,437	-0.03%
2021/10/26	0	0.00	1	24.10	24.15	-1	16,674	-0.01%
2021/10/25	4	24.80	15	24.10	24.55	-11	17,640	-0.06%
2021/10/20	2	26.05	0	0.00	25.05	2	18,885	0.01%
2021/10/19	10	25.60	11	25.81	25.30	-1	19,323	-0.01%
2021/10/18	10	25.50	2	25.70	25.60	8	19,533	0.04%
2021/10/15	4	26.95	0	0.00	26.60	4	19,614	0.02%
2021/10/14	1	27.00	0	0.00	26.95	1	19,720	0.01%
2021/10/08	1	29.35	10	29.30	29.05	-9	21,043	-0.04%
2021/10/07	10	29.13	0	0.00	28.75	10	21,240	0.05%
2021/10/05	0	0.00	1	27.95	28.05	-1	21,796	0.00%
2021/10/04	1	28.00	0	0.00	27.40	1	22,851	0.00%
2021/10/01	1	29.50	0	0.00	29.45	1	23,762	0.00%
2021/09/30	1	32.50	3	32.53	32.30	-2	23,665	-0.01%
2021/09/29	1	31.00	0	0.00	30.70	1	23,390	0.00%
2021/09/28	0	0.00	4	30.93	30.90	-4	23,142	-0.02%
2021/09/27	1	32.05	1	31.85	32.15	0	23,091	0.00%
2021/09/24	3	32.27	1	32.50	31.80	2	23,066	0.01%
2021/09/23	0	0.00	0.2	31.30	31.25	-0.2	22,904	0.00%
2021/09/22	0	0.00	20	31.22	30.80	-20	22,879	-0.09%
2021/09/16	0	0.00	1	32.10	31.55	-1	22,926	0.00%
2021/09/15	5	32.90	5	33.01	32.90	0	23,064	0.00%
2021/09/14	24	34.68	16	34.00	33.25	8	22,983	0.03%
2021/09/13	15	34.89	13	34.88	34.00	2	22,752	0.01%
2021/09/10	0	0.00	2	32.95	32.90	-2	21,908	-0.01%
2021/09/08	33	32.68	20	32.76	33.50	13	23,027	0.06%
2021/09/07	3	32.98	17	33.00	33.00	-14	23,003	-0.06%
2021/09/03	4	32.40	4	32.59	32.50	0	24,103	0.00%
2021/09/02	11	32.59	7	32.54	32.35	4	24,588	0.02%
2021/09/01	0	0.00	1	33.20	32.15	-1	25,642	0.00%
2021/08/31	6	33.62	9	33.43	33.70	-3	25,473	-0.01%
2021/08/30	3	32.23	13	33.08	32.25	-10	24,929	-0.04%
2021/08/27	2	32.10	4	32.29	31.60	-2	24,753	-0.01%
2021/08/26	18	33.36	202	32.98	32.90	-184	24,819	-0.74%	大賣/鉅額交易
2021/08/25	10	32.83	10	32.65	33.00	0	24,933	0.00%
2021/08/24	245	35.19	30	34.16	33.05	215	24,684	0.87%	大買/鉅額交易
2021/08/23	0	0.00	5	33.05	33.05	-5	23,856	-0.02%
2021/08/20	7	29.36	5	29.33	30.05	2	23,897	0.01%
2021/08/19	8	28.97	5	29.16	27.35	3	23,541	0.01%
2021/08/18	2	26.70	0	0.00	27.85	2	23,196	0.01%
2021/08/17	33	26.73	2	25.45	25.35	31	23,060	0.13%
2021/08/16	0	0.00	30	27.46	26.50	-30	23,221	-0.13%
2021/08/13	0	0.00	1	28.90	28.50	-1	23,251	0.00%
2021/08/11	5	29.80	2	28.65	28.90	3	23,456	0.01%
2021/08/09	20	30.60	0	0.00	30.15	20	23,309	0.09%
2021/08/06	1	31.05	2	30.35	29.45	-1	23,042	0.00%
2021/08/04	0	0.00	1	29.35	28.90	-1	22,761	0.00%
2021/08/03	1	30.40	2	30.25	30.05	-1	23,116	0.00%
2021/08/02	3	31.22	1	31.30	30.50	2	23,529	0.01%
2021/07/30	1	31.15	0	0.00	31.00	1	23,436	0.00%
2021/07/29	38	32.13	2	32.70	32.45	36	23,153	0.16%
2021/07/28	15	30.27	37	30.74	31.35	-22	22,183	-0.10%
2021/07/27	0	0.00	1	29.70	28.50	-1	21,414	0.00%
2021/07/26	1	30.25	0	0.00	30.25	1	21,253	0.00%
2021/07/23	12	30.42	3	31.20	31.90	9	20,960	0.04%
2021/07/22	2	29.45	5	28.64	29.00	-3	20,555	-0.01%
2021/07/21	1	29.40	0	0.00	29.80	1	20,412	0.00%
2021/07/20	1	31.70	0	0.00	32.05	1	20,319	0.00%
2021/07/19	0	0.00	1	35.45	33.80	-1	20,362	0.00%
2021/07/16	27	36.09	18	36.56	34.80	9	20,887	0.04%
2021/07/15	16	35.18	5	34.53	35.25	11	20,726	0.05%
2021/07/14	6	33.68	20	32.15	32.05	-14	21,201	-0.07%
2021/07/13	1	35.60	0	0.00	35.60	1	21,217	0.00%
2021/07/12	2	42.28	24	42.04	39.55	-22	21,293	-0.10%
2021/07/09	42	42.03	13	41.63	40.00	29	20,811	0.14%
2021/07/08	51	39.85	46	40.37	41.35	5	19,922	0.03%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/05	0	0.00	3	33.30	33.30	-3	19,297	-0.02%
2021/07/01	0	0.00	1	40.00	37.85	-1	19,436	-0.01%
2021/06/25	0	0.00	11	32.60	33.00	-11	19,369	-0.06%
2021/06/24	0	0.00	2	33.70	34.55	-2	19,282	-0.01%
2021/06/23	12	37.16	12	37.15	37.15	0	19,153	0.00%
2021/06/22	15	41.18	11.8	41.25	41.25	3.2	19,160	0.02%
2021/06/21	5	37.50	0	0.00	37.50	5	19,106	0.03%
2021/06/18	13	33.11	1	32.55	34.10	12	19,389	0.06%
2021/06/17	31	30.23	32	30.49	31.00	-1	19,871	-0.01%
2021/06/16	5	27.98	8	27.96	28.20	-3	19,013	-0.02%
2021/06/15	5	24.11	1	25.65	25.65	4	18,641	0.02%
2021/06/11	6	22.44	2	23.35	23.35	4	17,675	0.02%
2021/06/09	11	21.91	5	22.19	22.35	6	16,546	0.04%
2021/06/04	0	0.00	20	19.15	19.05	-20	15,005	-0.13%
2021/06/03	10	20.00	5	20.35	19.95	5	14,947	0.03%
2021/06/02	16	20.62	26	20.15	20.30	-10	14,969	-0.07%
2021/06/01	11	19.46	6	19.64	19.70	5	14,676	0.03%
2021/05/31	10	19.98	5	19.50	18.45	5	14,507	0.03%
2021/05/28	2	17.93	21	18.30	18.85	-19	14,133	-0.13%
2021/05/27	0	0.00	1	17.40	17.15	-1	13,891	-0.01%
2021/05/26	6	17.17	0	0.00	17.10	6	13,821	0.04%
2021/05/24	40	17.98	0	0.00	17.15	40	13,648	0.29%
2021/05/21	1	16.75	1	16.35	16.95	0	13,423	0.00%
2021/05/19	1	16.35	1	16.90	16.95	0	13,339	0.00%
2021/05/13	0	0.00	1	17.95	17.85	-1	13,086	-0.01%
2021/05/12	2	19.80	0	0.00	19.80	2	12,976	0.02%
2021/05/11	10	23.20	2	23.20	21.95	8	12,889	0.06%
2021/05/10	4	22.85	15	23.13	23.25	-11	12,250	-0.09%
2021/05/07	2	20.60	0	0.00	21.15	2	11,763	0.02%
2021/05/05	0	0.00	1	19.45	19.50	-1	11,686	-0.01%
2021/05/04	10	19.10	0	0.00	19.10	10	11,642	0.09%
2021/05/03	0	0.00	6	21.99	21.20	-6	11,680	-0.05%
2021/04/29	1	20.80	0	0.00	20.80	1	11,594	0.01%
2021/04/28	1	20.10	1	21.50	20.10	0	11,590	0.00%
2021/04/27	1	21.00	1	21.40	21.60	0	11,524	0.00%
2021/04/26	13	21.32	3	21.20	22.00	10	11,446	0.09%
2021/04/23	8	19.83	2	20.40	20.00	6	11,367	0.05%
2021/04/22	3	22.33	26	22.44	21.65	-23	11,256	-0.20%
2021/04/21	1	20.15	4	20.68	20.90	-3	10,628	-0.03%
2021/04/20	7	18.66	9	18.55	19.00	-2	9,946	-0.02%
2021/04/19	3	17.07	2	16.60	17.30	1	9,070	0.01%
2021/04/16	16	15.08	16	15.47	15.75	0	8,838	0.00%
2021/04/14	7	15.04	2	15.05	14.70	5	8,690	0.06%
2021/04/13	12	14.33	20	14.67	14.40	-8	8,508	-0.09%
2021/04/12	1	14.30	5	13.99	13.90	-4	8,109	-0.05%
2021/04/07	2	14.45	2	14.20	14.15	0	8,794	0.00%
2021/04/06	0	0.00	7	13.75	13.85	-7	9,491	-0.07%
2021/04/01	2	13.70	0	0.00	13.65	2	9,616	0.02%
2021/03/31	3	13.62	0	0.00	13.65	3	9,882	0.03%
2021/03/30	3	13.70	0	0.00	13.35	3	9,883	0.03%
2021/03/29	5	13.80	3	14.20	13.70	2	9,934	0.02%
2021/03/26	17	13.86	2	13.90	13.75	15	10,262	0.15%
2021/03/25	4	13.66	5	13.30	13.10	-1	10,504	-0.01%
2021/03/24	0	0.00	1	13.65	13.55	-1	10,669	-0.01%
2021/03/23	2	14.83	0	0.00	14.20	2	10,514	0.02%
2021/03/22	13	15.27	19	15.20	15.75	-6	10,228	-0.06%
2021/03/19	17	14.46	7	14.33	14.65	10	9,699	0.10%
2021/03/18	2	13.15	0	0.00	13.50	2	9,048	0.02%
2021/03/16	2	13.10	8	13.38	13.00	-6	8,728	-0.07%
2021/03/15	1	12.50	2	12.35	12.75	-1	8,641	-0.01%
2021/03/12	1	11.70	0	0.00	11.60	1	8,526	0.01%
2021/03/08	4	12.15	4	11.90	11.60	0	8,463	0.00%
2021/03/05	2	11.85	4	11.78	11.60	-2	8,269	-0.02%
2021/03/02	2	12.05	2	11.75	11.15	0	8,344	0.00%
2021/02/26	2	11.95	2	11.75	11.80	0	8,292	0.00%
2021/02/24	7	11.93	2	11.75	11.65	5	8,230	0.06%
2021/02/19	0	0.00	1	11.65	11.45	-1	7,984	-0.01%
2021/02/18	2	11.55	7	11.76	11.90	-5	7,847	-0.06%
2021/02/17	5	10.55	0	0.00	10.85	5	7,553	0.07%
2021/02/03	0	0.00	1	10.60	10.30	-1	7,537	-0.01%
2021/02/02	3	10.70	3	10.62	10.60	0	7,534	0.00%
2021/01/29	0	0.00	2	10.55	10.35	-2	7,458	-0.03%
2021/01/28	2	10.80	0	0.00	10.45	2	7,443	0.03%
2021/01/27	0	0.00	1	10.30	10.30	-1	7,427	-0.01%
2021/01/25	0	0.00	1	10.80	10.80	-1	7,463	-0.01%
2021/01/22	5	10.35	0	0.00	10.35	5	7,344	0.07%
2021/01/15	4	11.16	2	10.90	10.95	2	7,293	0.03%
2021/01/12	4	11.49	10	11.88	11.35	-6	7,020	-0.09%
2021/01/11	11	12.08	1	12.30	12.15	10	6,897	0.14%
2021/01/07	1	11.30	0	0.00	11.55	1	6,585	0.02%
2021/01/05	0	0.00	25	13.10	12.75	-25	6,268	-0.40%
2021/01/04	35	13.57	6	13.42	13.35	29	6,143	0.47%
2020/12/31	27	12.96	27	13.00	13.00	0	5,767	0.00%
2020/12/30	2	12.58	0	0.00	12.85	2	5,449	0.04%
2020/12/29	5	13.19	23	13.14	13.30	-18	5,219	-0.34%
2020/12/25	2	10.85	37.6	10.95	11.20	-35.6	4,162	-0.86%
2020/12/24	0	0.00	1	10.20	10.20	-1	3,836	-0.03%
2020/12/23	2	10.05	0	0.00	10.00	2	3,806	0.05%
2020/12/22	6	10.92	11	10.97	9.90	-5	3,715	-0.13%
2020/12/21	1	10.50	14.7	10.39	10.55	-13.7	3,294	-0.42%
2020/12/18	3	9.53	0	0.00	9.61	3	2,919	0.10%
2020/12/16	4	9.12	0	0.00	9.06	4	2,590	0.15%
2020/12/10	0.5	9.00	0	0.00	8.95	0.5	2,361	0.02%
2020/11/30	0	0.00	10	8.48	8.50	-10	2,157	-0.46%
2020/11/27	0	0.00	1	8.55	8.34	-1	2,114	-0.05%
2020/11/23	0	0.00	1	8.02	8.08	-1	2,306	-0.04%
2020/11/02	0.5	8.02	0	0.00	7.95	0.5	2,710	0.02%
2020/10/06	0.5	7.96	0	0.00	7.96	0.5	2,310	0.02%
2020/09/18	0	0.00	1	7.95	7.95	-1	2,125	-0.05%
2020/09/07	11	8.49	0	0.00	8.55	11	1,935	0.57%
2020/08/27	0	0.00	1	7.74	7.75	-1	1,289	-0.08%
2020/08/26	0	0.00	3	7.75	8.06	-3	1,234	-0.24%
2020/08/24	1	7.13	0	0.00	7.19	1	947	0.11%
2020/08/18	3	7.50	0	0.00	7.58	3	872	0.34%
2020/08/17	1	7.73	0	0.00	7.82	1	806	0.12%
2020/08/12	2	6.98	2	6.94	6.93	0	597	0.00%
2020/06/08	0	0.00	2	6.59	6.64	-2	413	-0.48%
2020/05/11	2	6.00	0	0.00	5.99	2	331	0.60%
2020/03/10	0	0.00	1	6.15	6.23	-1	208	-0.48%
2020/01/09	0	0.00	2	7.04	7.04	-2	153	-1.30%
2019/07/22	0	0.00	2	8.14	8.45	-2	813	-0.25%
2019/07/18	1	8.56	1	8.40	8.24	0	717	0.00%
2019/07/09	2	8.10	0	0.00	7.91	2	581	0.34%
2019/06/28	0	0.00	5	7.55	7.52	-5	525	-0.95%
2019/05/31	0.1	7.64	0	0.00	7.71	0.1	648	0.01%
2019/05/06	0	0.00	3	8.26	8.25	-3	689	-0.44%
2019/05/03	10	8.57	2	8.50	8.50	8	673	1.19%
2019/04/01	5	7.89	0	0.00	7.82	5	592	0.84%
2019/01/11	0	0.00	1	7.95	7.95	-1	1,913	-0.05%
2019/01/09	5.1	8.01	0	0.00	8.03	5.1	1,921	0.26%
2019/01/07	2	8.05	0	0.00	8.03	2	1,956	0.10%
2018/12/26	0	0.00	1	8.03	7.99	-1	1,965	-0.05%
2018/12/21	0.1	8.43	0	0.00	8.63	0.1	1,922	0.00%
2018/12/20	0	0.00	5	8.80	8.74	-5	1,905	-0.26%
2018/12/19	0	0.00	1	9.17	9.14	-1	1,875	-0.05%
2018/12/18	5	9.17	1	9.32	9.17	4	1,861	0.21%
2018/12/17	11	9.70	2	9.50	9.23	9	1,828	0.49%
2018/12/14	0	0.00	20	9.10	9.00	-20	1,689	-1.18%
2018/12/13	39	9.54	0	0.00	9.35	39	1,640	2.38%
2018/12/11	5	9.22	0	0.00	9.13	5	1,367	0.37%
2018/12/07	0	0.00	8	9.18	9.40	-8	1,201	-0.67%
2018/12/05	5	8.82	0	0.00	8.72	5	1,032	0.48%
2018/12/04	0	0.00	5	8.70	8.70	-5	930	-0.54%
2018/12/03	0	0.00	8	8.03	8.14	-8	813	-0.98%
2018/11/26	5	7.48	0	0.00	7.43	5	731	0.68%
2018/11/22	1	7.66	0	0.00	7.61	1	717	0.14%
2018/11/21	5	7.98	4	8.01	8.00	1	680	0.15%
2018/11/19	0	0.00	1	7.26	7.30	-1	586	-0.17%
2018/11/01	2	6.92	2	6.85	6.80	0	884	0.00%
2018/10/19	2	7.70	0	0.00	7.58	2	1,104	0.18%
2018/10/11	0	0.00	0.8	6.56	6.61	-0.8	1,130	-0.07%
2018/10/02	0	0.00	1	7.43	7.45	-1	1,154	-0.09%
2018/09/13	0	0.00	2	7.42	7.40	-2	1,393	-0.14%
2018/09/11	3	7.46	0	0.00	7.45	3	1,594	0.19%
2018/09/10	0	0.00	1	7.35	7.33	-1	1,992	-0.05%
2018/09/07	1	7.69	0	0.00	7.71	1	2,164	0.05%
2018/08/29	0	0.00	1	8.53	8.54	-1	2,488	-0.04%
2018/08/28	0	0.00	2	8.54	8.59	-2	2,492	-0.08%
2018/08/27	0	0.00	1	8.70	8.71	-1	2,505	-0.04%
2018/08/23	4	9.14	0	0.00	9.08	4	2,506	0.16%
2018/08/22	3	9.06	0	0.00	8.99	3	2,514	0.12%
2018/08/08	0	0.00	10	7.90	7.89	-10	2,613	-0.38%
2018/08/07	9	8.23	10	8.20	8.14	-1	2,597	-0.04%
2018/08/03	2	7.81	0	0.00	7.83	2	2,503	0.08%
2018/07/17	5	7.40	5	7.56	7.76	0	3,073	0.00%
2018/06/15	10	8.06	0	0.00	8.06	10	2,811	0.36%
2018/06/14	10	8.38	0	0.00	8.20	10	2,770	0.36%
2018/06/13	5	8.41	0	0.00	8.15	5	2,717	0.18%
2018/06/12	0	0.00	10	8.77	8.73	-10	2,662	-0.38%
2018/06/11	22	8.97	10	9.10	9.03	12	2,546	0.47%
2018/06/08	0	0.00	10	8.26	8.29	-10	2,143	-0.47%
2018/06/07	5	7.89	12	8.12	7.77	-7	1,956	-0.36%
2018/06/05	2	7.70	0	0.00	7.44	2	1,700	0.12%
2018/05/23	10	7.40	3	7.41	7.39	7	1,561	0.45%
2018/05/22	0	0.00	1	7.50	7.51	-1	1,547	-0.06%
2018/05/21	3	7.56	18	7.88	7.70	-15	1,519	-0.99%
2018/05/18	11	7.30	3	7.45	7.29	8	1,432	0.56%
2018/05/14	0	0.00	2	7.42	7.33	-2	1,447	-0.14%
2018/05/11	10	7.60	0	0.00	7.55	10	1,419	0.70%
2018/05/10	0	0.00	7	7.92	7.70	-7	1,377	-0.51%
2018/05/09	21	7.83	0	0.00	7.70	21	1,343	1.56%
2018/05/04	0	0.00	2	7.60	7.47	-2	1,082	-0.18%
2018/05/03	4	7.49	2	7.24	7.92	2	986	0.20%
2018/05/02	20	7.31	0	0.00	7.20	20	805	2.48%
2018/02/09	0	0.00	3	6.05	6.10	-3	341	-0.88%
2018/02/08	3	5.92	0	0.00	6.22	3	347	0.86%