德宏 (5475)-富邦-仁愛券商分點個股進出

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
10.40
漲跌
▼0.05
漲幅
-0.48%
成交量
172張
產業
上櫃電子零組件類股
170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－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/02	1	10.45	0	0.00	10.45	1	303	0.33%
2024/04/24	1	10.00	0	0.00	10.05	1	301	0.33%
2024/04/23	2	9.99	10	10.00	10.05	-8	300	-2.66%
2024/04/18	0	0.00	10	10.76	10.80	-10	283	-3.53%
2024/04/17	8	10.65	0	0.00	10.75	8	284	2.81%
2024/04/11	5	11.40	0	0.00	11.45	5	283	1.76%
2024/04/10	1	11.35	0	0.00	11.40	1	284	0.35%
2024/04/09	1	11.35	0	0.00	11.50	1	284	0.35%
2024/04/08	0	0.00	2	11.20	11.55	-2	280	-0.71%
2024/03/29	2	11.33	0	0.00	11.20	2	280	0.71%
2024/03/27	0	11.90	0	0.00	11.45	0	281	0.00%
2024/03/26	0	0.00	1	11.55	11.35	-1	281	-0.36%
2024/03/22	0	11.55	0	0.00	11.55	0	282	0.00%
2024/03/20	0	12.45	0	0.00	11.65	0	280	0.00%
2024/03/19	0	11.85	0	0.00	11.65	0	281	0.00%
2024/03/18	0	12.00	0	0.00	11.60	0	283	0.00%
2024/03/13	2	11.95	0	0.00	11.85	2	281	0.71%
2024/03/07	0	0.00	1	12.55	12.55	-1	286	-0.35%
2024/03/06	1	12.25	0	0.00	12.45	1	308	0.32%
2024/03/04	0	0.00	4	12.20	12.40	-4	307	-1.30%
2024/02/23	0	0.00	1	12.75	12.75	-1	289	-0.35%
2024/02/21	0	0.00	5	12.70	12.65	-5	271	-1.84%
2024/02/15	0	0.00	1	12.20	12.25	-1	267	-0.37%
2024/02/05	1	12.85	0	0.00	12.45	1	264	0.38%
2024/01/31	0	0.00	3	12.27	12.20	-3	257	-1.16%
2024/01/25	0	0.00	1	12.15	12.15	-1	266	-0.38%
2024/01/24	0	0.00	15	12.05	12.10	-15	268	-5.58%
2024/01/05	0	0.00	0	12.50	12.35	0	262	-0.01%
2023/12/22	1	12.50	0	0.00	12.55	1	274	0.36%
2023/12/15	1	12.60	0	0.00	12.65	1	310	0.32%
2023/12/07	0	0.00	2	12.90	12.85	-2	336	-0.59%
2023/12/01	2	13.30	15	13.40	13.40	-13	306	-4.24%
2023/11/24	0	0.00	2	12.30	12.30	-2	282	-0.71%
2023/11/22	0	0.00	2	12.25	12.25	-2	281	-0.71%
2023/11/20	0	0.00	1	12.40	12.40	-1	287	-0.35%
2023/11/17	0	0.00	2	12.30	12.20	-2	291	-0.69%
2023/11/16	2	12.20	0	0.00	12.20	2	289	0.69%
2023/11/15	0	0.00	9	12.10	12.15	-9	290	-3.10%
2023/11/10	1	12.00	0	0.00	12.25	1	293	0.34%
2023/10/31	0	0.00	4.2	12.05	12.00	-4.2	304	-1.38%
2023/10/26	0	0.00	1	12.25	12.25	-1	367	-0.27%
2023/10/20	0	0.00	0	12.25	12.05	0	448	0.00%
2023/10/19	2	12.20	0	0.00	12.20	2	452	0.44%
2023/10/18	0	0.00	0	12.40	12.20	0	467	0.00%
2023/10/16	1	12.40	0	0.00	12.45	1	510	0.20%
2023/10/11	4	12.43	0	0.00	12.40	4	529	0.76%
2023/10/06	3	12.67	0	0.00	12.65	3	536	0.56%
2023/09/25	0	0.00	1	13.30	13.45	-1	603	-0.17%
2023/09/19	1	13.25	2	13.45	13.45	-1	589	-0.17%
2023/09/12	0	0.00	0	12.30	12.20	0	588	0.00%
2023/09/06	0	0.00	1	12.45	12.50	-1	646	-0.15%
2023/08/29	0	0.00	3	12.13	12.10	-3	736	-0.41%
2023/08/28	0	0.00	16	11.95	11.95	-16	739	-2.16%
2023/08/24	0	0.00	3	12.20	12.05	-3	741	-0.40%
2023/08/22	0	0.00	1	12.70	12.45	-1	740	-0.14%
2023/08/15	17	12.50	0	0.00	12.45	17	757	2.24%
2023/08/07	0	0.00	2	13.40	13.30	-2	770	-0.26%
2023/08/04	0	0.00	1	13.45	13.45	-1	770	-0.13%
2023/08/02	1	13.60	0	0.00	13.45	1	785	0.13%
2023/07/31	8	14.83	23	14.79	14.15	-15	788	-1.90%
2023/07/28	21	14.28	0	0.00	14.80	21	770	2.73%
2023/07/27	0	0.00	4	13.65	13.85	-4	797	-0.50%
2023/07/25	0	0.00	3	13.40	13.40	-3	778	-0.39%
2023/07/24	0	0.00	1	13.30	12.95	-1	767	-0.13%
2023/07/21	1	13.05	1	13.25	13.00	0	768	0.00%
2023/07/20	8.2	13.87	0	0.00	13.55	8.2	763	1.07%
2023/07/19	0	0.00	2	13.00	12.85	-2	733	-0.27%
2023/07/13	5	13.05	0	0.00	13.00	5	780	0.64%
2023/07/12	10	13.71	0	0.00	13.40	10	792	1.26%
2023/07/11	0	0.00	3	13.40	13.80	-3	823	-0.36%
2023/07/10	3	12.55	0	0.00	12.55	3	826	0.36%
2023/07/05	0	0.00	12	13.85	13.65	-12	856	-1.40%
2023/07/03	16	13.69	5	13.65	13.85	11	893	1.23%
2023/06/28	5	14.30	0	0.00	14.35	5	1,085	0.46%
2023/06/16	0	0.00	1	14.95	14.90	-1	1,399	-0.07%
2023/06/15	5	15.40	1	15.25	15.20	4	1,391	0.29%
2023/06/12	1	15.80	4	16.70	15.75	-3	1,364	-0.22%
2023/06/09	10	16.51	7	16.66	16.65	3	1,345	0.22%
2023/06/08	2	16.15	0	0.00	15.90	2	1,311	0.15%
2023/06/07	1	15.25	0	0.00	15.20	1	1,281	0.08%
2023/05/31	0	0.00	32	14.59	14.80	-32	1,322	-2.42%
2023/05/26	2	14.60	0	0.00	14.60	2	1,329	0.15%
2023/05/25	0	0.00	6	15.15	14.90	-6	1,340	-0.45%
2023/05/23	0	0.00	23	15.19	15.10	-23	1,378	-1.67%
2023/05/19	0	0.00	13	15.07	15.00	-13	1,397	-0.93%
2023/05/03	1	16.05	0	0.00	16.25	1	1,497	0.07%
2023/04/27	0	0.00	10	14.60	14.65	-10	1,433	-0.70%
2023/04/21	0	0.00	25	14.18	14.35	-25	1,421	-1.76%
2023/04/20	0	0.00	2	15.70	15.25	-2	1,408	-0.14%
2023/04/18	3	16.30	0	0.00	16.20	3	1,488	0.20%
2023/04/17	17	16.74	0	0.00	16.55	17	1,485	1.14%
2023/04/14	29	17.11	9	17.47	16.90	20	1,465	1.36%
2023/04/13	0	0.00	2	15.55	16.40	-2	1,415	-0.14%
2023/04/12	5	15.75	0	0.00	15.60	5	1,392	0.36%
2023/04/11	21	15.83	0	0.00	15.55	21	1,385	1.52%
2023/04/10	4	15.56	0	0.00	16.15	4	1,366	0.29%
2023/04/07	1	15.55	16	15.37	15.20	-15	1,339	-1.12%
2023/04/06	0	15.98	11	15.66	15.75	-11	1,313	-0.84%
2023/03/31	2	15.85	6	16.19	15.75	-4	1,290	-0.31%
2023/03/30	10	15.83	8	15.65	16.20	2	1,254	0.16%
2023/03/29	19	15.43	2	16.00	16.00	17	1,174	1.45%
2023/03/28	5	14.50	0	0.00	14.55	5	1,077	0.46%
2023/03/27	0	0.00	11	14.18	14.30	-11	1,045	-1.05%
2023/03/24	10	14.68	2	14.35	14.40	8	1,010	0.79%
2023/03/23	10	14.55	28	14.63	14.75	-18	932	-1.93%
2023/03/22	2	13.03	1	13.45	13.45	1	785	0.13%
2023/03/20	1	12.25	0	0.00	12.25	1	753	0.13%
2023/03/16	1	12.15	0	0.00	11.90	1	753	0.13%
2023/03/10	1	12.70	0	0.00	12.65	1	748	0.13%
2023/03/09	2	13.10	0	0.00	13.00	2	745	0.27%
2023/03/08	2	13.40	0	0.00	13.45	2	735	0.27%
2023/03/07	8	13.56	5	13.74	13.60	3	726	0.41%
2023/03/03	0	0.00	5	12.70	12.80	-5	701	-0.71%
2023/03/02	1	12.70	0	0.00	12.60	1	701	0.14%
2023/03/01	0	12.75	0	0.00	12.60	0	698	0.00%
2023/02/22	0	13.25	0	0.00	13.25	0	684	0.00%
2023/02/21	1	13.70	1	13.55	13.65	0	691	0.00%
2023/02/20	5	13.15	2	13.20	13.15	3	662	0.45%
2023/02/17	1	12.80	0	0.00	12.70	1	651	0.15%
2023/02/16	1	12.50	21	12.38	12.95	-20	649	-3.08%
2023/02/15	2	12.23	0	0.00	12.25	2	647	0.31%
2023/02/13	2	12.68	0	0.00	12.65	2	667	0.30%
2023/02/10	1	12.75	0	0.00	12.80	1	852	0.12%
2023/02/09	21	13.32	4	13.50	13.50	17	892	1.90%
2023/02/08	0	0.00	2	12.03	12.75	-2	838	-0.24%
2023/02/06	2	11.73	0	0.00	11.55	2	868	0.23%
2023/02/03	0	0.00	4	11.85	11.80	-4	870	-0.46%
2023/02/02	1	11.90	0.1	12.05	12.20	0.9	868	0.10%
2023/02/01	0	0.00	1	11.70	11.65	-1	852	-0.12%
2023/01/31	2	11.93	0	0.00	11.80	2	853	0.23%
2023/01/30	0	0.00	5	11.70	11.70	-5	852	-0.59%
2023/01/17	1	11.40	23	11.35	11.25	-22	855	-2.57%
2023/01/16	1	11.65	0	0.00	11.55	1	859	0.12%
2023/01/13	0	0.00	17	11.93	11.70	-17	859	-1.98%
2023/01/10	0	0.00	8	11.81	11.60	-8	859	-0.93%
2023/01/09	22	11.96	1	11.80	12.10	21	864	2.43%
2023/01/06	6	11.86	0.1	12.20	12.25	5.9	828	0.71%
2023/01/03	0	0.00	2	10.10	10.10	-2	767	-0.26%
2022/12/21	0.1	10.60	0	0.00	10.20	0.1	794	0.01%
2022/12/13	0	0.00	3	11.47	11.55	-3	837	-0.36%
2022/12/08	0	0.00	2	11.15	11.15	-2	848	-0.24%
2022/12/07	3	11.20	0	0.00	11.15	3	852	0.35%
2022/12/06	0	0.00	2	11.68	11.45	-2	853	-0.23%
2022/12/05	2	11.90	0	0.00	11.80	2	851	0.23%
2022/12/01	0	0.00	2	11.65	11.65	-2	857	-0.23%
2022/11/28	0	0.00	10	11.30	11.25	-10	894	-1.12%
2022/11/24	0	0.00	1	11.15	11.45	-1	919	-0.11%
2022/11/21	0	0.00	2	11.65	11.70	-2	960	-0.21%
2022/11/17	2	12.10	0	0.00	11.85	2	1,105	0.18%
2022/11/14	0.1	11.55	0	0.00	11.70	0.1	1,168	0.00%
2022/11/10	0	12.25	0	0.00	11.80	0	1,277	0.00%
2022/11/09	1	12.50	1	12.35	12.30	0	1,309	0.00%
2022/11/08	4	12.53	12	12.50	12.50	-8	1,329	-0.60%
2022/11/07	10	12.20	1	12.40	12.00	9	1,162	0.77%
2022/11/03	1	11.30	0	0.00	11.50	1	1,092	0.09%
2022/10/19	0	0.00	2	10.10	10.15	-2	1,008	-0.20%
2022/10/13	0	0.00	18	10.37	10.35	-18	1,003	-1.79%
2022/10/07	0	12.95	0	0.00	12.20	0	1,002	0.00%
2022/10/03	0	0.00	1	12.05	12.05	-1	1,012	-0.10%
2022/09/28	2	12.30	5	12.04	11.85	-3	1,048	-0.29%
2022/09/26	0	0.00	1	12.75	12.55	-1	1,072	-0.09%
2022/09/23	0	0.00	1	13.40	13.45	-1	1,086	-0.09%
2022/09/22	4	13.96	0	0.00	13.80	4	1,110	0.36%
2022/09/21	0	0.00	1	13.35	13.40	-1	1,144	-0.09%
2022/09/19	0	0.00	2	13.10	13.30	-2	1,196	-0.17%
2022/09/14	0	0.00	1	13.40	13.40	-1	1,235	-0.08%
2022/09/06	1	13.25	0	0.00	13.00	1	1,318	0.08%
2022/09/05	0	0.00	2	13.70	13.25	-2	1,331	-0.15%
2022/09/02	0	0.00	1	14.20	13.60	-1	1,336	-0.07%
2022/09/01	21	13.97	1	13.95	13.95	20	1,377	1.45%
2022/08/31	1	14.45	3	14.43	14.45	-2	1,460	-0.14%
2022/08/30	0	0.00	1	14.45	14.45	-1	1,473	-0.07%
2022/08/29	40	13.93	0	0.00	13.90	40	1,480	2.70%
2022/08/25	1	14.50	0	0.00	14.40	1	1,444	0.07%
2022/08/24	0	0.00	5	15.08	14.85	-5	1,411	-0.35%
2022/08/23	32	14.37	0	0.00	14.70	32	1,296	2.47%
2022/08/22	0	0.00	1	14.95	14.65	-1	1,272	-0.08%
2022/08/19	2	15.30	1	15.05	14.90	1	1,257	0.08%
2022/08/18	21	15.00	3	14.43	15.00	18	1,214	1.48%
2022/08/17	1	14.05	3	14.20	14.20	-2	1,147	-0.17%
2022/08/16	0	0.00	1	13.70	12.95	-1	1,090	-0.09%
2022/08/15	4	12.96	0	0.00	13.50	4	1,047	0.38%
2022/08/12	0	0.00	18	11.90	12.30	-18	1,007	-1.79%
2022/08/11	3	11.10	0	0.00	11.20	3	985	0.30%
2022/08/04	0	0.00	6	11.24	11.45	-6	1,031	-0.58%
2022/08/02	7	11.91	0	0.00	11.95	7	1,057	0.66%
2022/07/25	13	12.45	0	0.00	12.70	13	1,078	1.21%
2022/07/21	1	12.90	0	0.00	13.10	1	1,087	0.09%
2022/07/20	20	12.90	0	0.00	12.90	20	1,088	1.84%
2022/07/14	0	0.00	2	12.00	12.00	-2	1,093	-0.18%
2022/07/12	2	11.85	0	0.00	11.65	2	1,111	0.18%
2022/07/11	1	12.75	0	0.00	12.65	1	1,108	0.09%
2022/07/07	2	12.45	3	12.65	12.75	-1	1,112	-0.09%
2022/07/06	4	12.83	4	12.54	12.50	0	1,113	0.00%
2022/07/05	6	13.31	3	13.68	13.40	3	1,158	0.26%
2022/07/04	2	13.20	0	0.00	13.40	2	1,146	0.17%
2022/07/01	7	14.98	1	15.40	14.30	6	1,138	0.53%
2022/06/30	7	16.04	0	0.00	15.75	7	1,119	0.63%
2022/06/29	2	16.65	4	17.09	16.90	-2	1,100	-0.18%
2022/06/28	1	16.60	2	16.70	16.70	-1	1,069	-0.09%
2022/06/27	1	15.35	0	0.00	15.20	1	1,370	0.07%
2022/06/24	3	15.15	0	0.00	15.05	3	1,365	0.22%
2022/06/23	11	15.38	0	0.00	15.15	11	1,363	0.81%
2022/06/22	1	15.75	0	0.00	15.95	1	1,356	0.07%
2022/06/21	0	0.00	4	15.86	16.25	-4	1,334	-0.30%
2022/06/20	8	15.48	2	16.00	14.80	6	1,330	0.45%
2022/06/17	2	16.20	1	16.00	16.30	1	1,318	0.08%
2022/06/16	0	0.00	1	16.70	16.70	-1	1,302	-0.08%
2022/06/15	1	15.25	8	15.20	15.20	-7	1,308	-0.53%
2022/06/14	7	15.43	2	15.75	15.80	5	1,322	0.38%
2022/06/13	12	16.83	0	0.00	16.55	12	1,338	0.90%
2022/06/10	2	16.95	7	17.14	17.60	-5	1,385	-0.36%
2022/06/09	45.2	16.97	8	17.03	17.40	37.2	1,373	2.71%
2022/06/08	6	15.60	4	15.64	15.85	2	1,471	0.14%
2022/06/07	9	14.18	13	13.43	14.45	-4	1,454	-0.27%
2022/06/06	0	0.00	3	13.30	13.15	-3	1,453	-0.21%
2022/06/02	17	13.10	0	0.00	13.10	17	1,486	1.14%
2022/05/30	2	13.35	0	0.00	13.35	2	1,538	0.13%
2022/05/18	2	14.25	0	0.00	14.25	2	2,025	0.10%
2022/05/16	0	0.00	24	13.00	13.50	-24	2,048	-1.17%
2022/05/13	0	0.00	1	13.35	13.35	-1	2,046	-0.05%
2022/05/12	7	12.48	0	0.00	12.15	7	2,052	0.34%
2022/05/11	24	14.06	16.1	13.74	13.45	7.9	2,281	0.35%
2022/05/06	0	0.00	2	15.50	15.60	-2	2,287	-0.09%
2022/05/05	0	0.00	1	16.75	16.15	-1	2,296	-0.04%
2022/05/04	1	16.45	34	15.76	16.40	-33	2,300	-1.43%
2022/04/29	0	0.00	1	15.65	15.50	-1	2,319	-0.04%
2022/04/21	3	17.30	0	0.00	17.25	3	2,392	0.13%
2022/04/18	1	16.85	3	16.72	16.70	-2	2,610	-0.08%
2022/04/15	8	18.14	0	0.00	17.90	8	2,622	0.31%
2022/04/13	2	18.10	0	0.00	18.10	2	2,746	0.07%
2022/04/11	7	18.56	3	17.70	17.90	4	2,854	0.14%
2022/04/08	0	0.00	0	19.95	19.60	0	2,842	0.00%
2022/04/07	5	19.80	0	0.00	19.60	5	2,903	0.17%
2022/04/06	23	20.10	0	0.00	20.25	23	2,995	0.77%
2022/04/01	2	20.68	0	0.00	20.70	2	3,147	0.06%
2022/03/31	5	21.35	5.1	21.40	21.10	-0.1	3,261	0.00%
2022/03/30	0	0.00	7.5	22.37	22.15	-7.5	3,393	-0.22%
2022/03/25	3	22.02	2	21.85	21.80	1	3,576	0.03%
2022/03/24	0	0.00	3	22.10	22.20	-3	3,964	-0.08%
2022/03/23	1	22.05	2	22.45	22.10	-1	4,247	-0.02%
2022/03/21	1.5	21.85	12	21.60	21.60	-10.5	5,321	-0.20%
2022/03/18	0.3	20.85	1	21.85	21.85	-0.7	5,362	-0.01%
2022/03/17	2	20.30	1	20.90	20.85	1	5,398	0.02%
2022/03/16	2	19.90	0	0.00	19.90	2	5,562	0.04%
2022/03/15	5	19.86	5	19.94	19.80	0	6,019	0.00%
2022/03/14	10	21.81	0	0.00	21.45	10	6,295	0.16%
2022/03/11	17	22.35	12	23.16	22.00	5	6,482	0.08%
2022/03/10	4	24.01	0	0.00	23.60	4	6,301	0.06%
2022/03/09	2	23.30	1	23.40	23.25	1	6,301	0.02%
2022/03/07	0	0.00	5	25.55	24.90	-5	6,289	-0.08%
2022/03/04	2	27.25	0	0.00	27.15	2	6,265	0.03%
2022/03/03	4	27.71	37	27.30	27.35	-33	6,287	-0.52%
2022/03/01	0	0.00	6	27.49	27.50	-6	6,320	-0.09%
2022/02/25	11	27.40	10	27.38	27.10	1	6,344	0.02%
2022/02/24	1	27.90	5	27.34	27.15	-4	6,366	-0.06%
2022/02/23	15.2	28.60	16	28.78	28.70	-0.9	6,337	-0.01%
2022/02/22	5	27.10	2	26.95	26.95	3	5,969	0.05%
2022/02/21	0	0.00	7	27.42	27.45	-7	6,049	-0.12%
2022/02/18	0	0.00	6	27.28	27.30	-6	6,093	-0.10%
2022/02/17	10	27.60	5	27.70	27.35	5	6,132	0.08%
2022/02/16	0	0.00	3	27.80	27.80	-3	6,161	-0.05%
2022/02/14	0	0.00	5	28.10	27.80	-5	6,274	-0.08%
2022/02/11	20	28.35	81	28.28	28.80	-61	6,295	-0.97%
2022/02/09	1	29.05	5	29.05	29.05	-4	6,094	-0.07%
2022/02/08	1	28.50	1	28.95	29.00	0	6,107	0.00%
2022/02/07	0	0.00	8	28.10	28.25	-8	6,127	-0.13%
2022/01/26	5	28.00	1	27.95	27.55	4	6,152	0.07%
2022/01/25	0	0.00	1	28.00	27.70	-1	6,191	-0.02%
2022/01/24	3	28.00	2	27.35	27.80	1	6,249	0.02%
2022/01/21	49	28.76	8	28.73	28.60	41	6,406	0.64%
2022/01/20	3	29.13	0	0.00	29.25	3	6,431	0.05%
2022/01/19	0	0.00	34	28.91	29.00	-34	6,440	-0.53%
2022/01/18	36	29.79	0	0.00	29.55	36	6,457	0.56%
2022/01/17	8	29.23	6	29.23	29.65	2	6,464	0.03%
2022/01/14	10	28.11	24	28.10	28.25	-14	6,466	-0.22%
2022/01/13	3	28.97	0	0.00	28.75	3	6,454	0.05%
2022/01/12	13	29.32	7	29.22	29.20	6	6,449	0.09%
2022/01/11	29	30.99	32	30.20	29.45	-3	6,444	-0.05%
2022/01/10	6.4	31.04	0	0.00	31.00	6.4	6,291	0.10%
2022/01/07	38	30.91	5	30.78	30.80	33	6,285	0.53%
2022/01/06	1	33.10	2	33.10	32.70	-1	6,232	-0.02%
2022/01/05	11	33.91	70	34.06	33.05	-59	6,221	-0.95%
2022/01/04	30.5	34.15	94	34.33	34.30	-63.5	6,176	-1.03%
2022/01/03	0	0.00	15	34.58	34.65	-15	6,280	-0.24%
2021/12/30	27.5	35.00	68	35.31	34.85	-40.5	6,315	-0.64%
2021/12/29	34	35.47	157	34.88	35.40	-123	6,281	-1.96%	大賣/鉅額交易
2021/12/28	49.5	35.70	37	35.11	35.05	12.5	6,232	0.20%
2021/12/27	1	35.20	21.8	35.57	35.40	-20.8	6,118	-0.34%
2021/12/24	49.5	36.92	118.1	36.27	35.60	-68.6	6,049	-1.13%	大賣/
2021/12/23	9	35.87	230	35.97	36.00	-221	6,015	-3.67%	大賣/鉅額交易
2021/12/22	70.2	36.61	50.1	36.54	36.20	20.1	6,100	0.33%
2021/12/21	29	35.46	22.5	35.44	35.40	6.5	6,087	0.11%
2021/12/20	181.4	36.49	137	36.78	35.60	44.4	6,187	0.72%	大買/大賣/
2021/12/17	111	35.32	83	35.30	34.90	28	5,824	0.48%	大買/
2021/12/16	402.4	35.79	230.1	35.96	35.70	172.3	5,568	3.09%	大買/大賣/鉅額交易
2021/12/15	89	32.57	96	32.58	33.45	-7	4,776	-0.15%
2021/12/14	29	30.92	7	30.56	30.45	22	4,531	0.49%
2021/12/13	14	30.91	44	30.60	30.45	-30	4,550	-0.66%
2021/12/10	41	30.44	28	30.84	30.20	13	4,536	0.29%
2021/12/09	164.3	33.55	131	33.83	32.05	33.3	4,428	0.75%	大買/大賣/
2021/12/08	81	32.34	106.2	33.25	33.95	-25.2	4,221	-0.60%	大賣/
2021/12/07	88	30.43	54.1	30.80	30.90	33.9	4,102	0.83%
2021/12/06	34	27.75	0	0.00	28.10	34	3,925	0.87%
2021/12/03	35.1	27.68	0	0.00	27.75	35.1	3,963	0.89%
2021/12/02	2	27.70	0	0.00	27.75	2	3,982	0.05%
2021/12/01	12	28.39	0	0.00	28.40	12	4,042	0.30%
2021/11/30	1	28.05	0	0.00	28.10	1	4,096	0.02%
2021/11/26	2	28.38	21	28.14	28.20	-19	4,238	-0.45%
2021/11/25	3	29.25	0	0.00	29.10	3	4,246	0.07%
2021/11/24	2	29.50	16	29.46	29.40	-14	4,261	-0.33%
2021/11/22	6	29.16	0	28.60	28.80	6	4,325	0.14%
2021/11/19	0	0.00	20	28.86	28.55	-20	4,359	-0.46%
2021/11/18	30	29.02	8	28.49	28.50	22	4,461	0.49%
2021/11/17	8	29.46	21	29.40	29.10	-13	4,461	-0.29%
2021/11/16	4	30.48	3	30.60	30.05	1	4,467	0.02%
2021/11/15	7	31.00	3	31.20	30.65	4	4,551	0.09%
2021/11/12	17	30.96	0	0.00	30.45	17	4,607	0.37%
2021/11/11	10	31.39	13	31.05	30.40	-3	4,689	-0.06%
2021/11/10	4	30.20	6	30.02	29.80	-2	4,711	-0.04%
2021/11/09	4	29.71	0	0.00	29.80	4	4,693	0.09%
2021/11/08	3	30.08	7	29.79	29.70	-4	4,711	-0.08%
2021/11/05	0	0.00	16	29.66	29.65	-16	4,724	-0.34%
2021/11/04	4	30.03	23	30.04	29.55	-19	4,716	-0.40%
2021/11/03	0	0.00	13	30.07	30.15	-13	4,704	-0.28%
2021/11/02	2	29.93	5	29.86	29.60	-3	4,689	-0.06%
2021/11/01	5	30.46	5	30.64	29.75	0	4,670	0.00%
2021/10/29	29	30.49	31	30.52	30.35	-2	4,647	-0.04%
2021/10/28	4	28.83	14	28.20	28.85	-10	4,520	-0.22%
2021/10/27	1	27.85	35	27.83	27.85	-34	4,551	-0.75%
2021/10/26	51	27.86	0	0.00	27.50	51	4,650	1.10%
2021/10/25	1	28.05	3	28.10	27.90	-2	4,831	-0.04%
2021/10/22	2	27.30	0	0.00	27.30	2	5,020	0.04%
2021/10/21	5	28.00	2	28.43	27.90	3	5,166	0.06%
2021/10/20	6	28.14	2	28.20	27.95	4	5,343	0.07%
2021/10/19	1	28.35	4	28.35	28.25	-3	5,627	-0.05%
2021/10/18	1	27.90	1	28.00	27.90	0	5,799	0.00%
2021/10/15	5	28.35	9	28.65	28.05	-4	6,151	-0.07%
2021/10/14	3	28.42	1	28.00	28.00	2	6,630	0.03%
2021/10/13	2	29.08	3	28.72	27.95	-1	6,790	-0.01%
2021/10/12	6	30.07	11	29.80	29.50	-5	6,963	-0.07%
2021/10/08	7	30.93	17	30.99	30.60	-10	7,082	-0.14%
2021/10/07	0	0.00	2	28.40	29.95	-2	7,310	-0.03%
2021/10/06	0	0.00	4	27.50	27.50	-4	7,277	-0.05%
2021/10/05	3	28.40	7.9	27.72	28.20	-4.9	7,317	-0.07%
2021/10/04	1	28.45	11	27.70	27.35	-10	7,333	-0.14%
2021/10/01	15	29.92	37	29.12	29.00	-22	7,390	-0.30%
2021/09/30	23	31.38	33	31.61	31.00	-10	7,408	-0.13%
2021/09/29	36	31.82	25	32.05	30.80	11	7,411	0.15%
2021/09/28	96	32.61	111	32.24	33.75	-15	7,535	-0.20%	大賣/
2021/09/27	2	31.23	16	31.43	32.65	-14	7,597	-0.18%
2021/09/24	10	30.16	9	30.02	29.70	1	7,502	0.01%
2021/09/23	5	30.55	6	30.64	30.20	-1	7,610	-0.01%
2021/09/22	3	29.02	1	30.00	29.85	2	7,805	0.03%
2021/09/17	1	31.20	0	0.00	30.40	1	8,112	0.01%
2021/09/16	32	31.68	3	30.87	30.95	29	8,325	0.35%
2021/09/15	1	31.20	5	31.01	30.80	-4	8,357	-0.05%
2021/09/14	4	32.14	8	31.98	31.65	-4	8,474	-0.05%
2021/09/13	38	32.45	77	32.34	32.70	-39	8,651	-0.45%
2021/09/10	20	31.12	15	31.24	31.80	5	8,445	0.06%
2021/09/09	10	28.15	4	28.33	28.95	6	8,317	0.07%
2021/09/08	3	27.27	9	27.39	27.25	-6	8,298	-0.07%
2021/09/07	0	0.00	11	28.88	29.10	-11	8,304	-0.13%
2021/09/06	6.2	29.99	4.6	29.74	29.00	1.6	8,310	0.02%
2021/09/03	5	32.42	0	0.00	31.70	5	8,294	0.06%
2021/09/02	6	31.79	47	32.57	32.40	-41	8,303	-0.49%
2021/09/01	0	0.00	7	30.99	31.10	-7	8,223	-0.09%
2021/08/31	1	30.85	0	0.00	30.50	1	8,189	0.01%
2021/08/30	2	30.95	0	0.00	30.50	2	8,189	0.02%
2021/08/27	20	30.70	20	31.50	30.75	0	8,181	0.00%
2021/08/26	1	30.65	1	30.50	30.30	0	8,156	0.00%
2021/08/25	0	0.00	1	30.35	30.40	-1	8,154	-0.01%
2021/08/24	71	29.73	13	29.83	29.50	58	8,141	0.71%
2021/08/23	5	29.91	15	29.80	30.80	-10	8,116	-0.12%
2021/08/20	6	28.20	6	28.12	28.00	0	8,100	0.00%
2021/08/19	11	29.50	3	29.78	27.80	8	8,189	0.10%
2021/08/18	6	27.91	8	27.79	30.00	-2	8,141	-0.02%
2021/08/17	14	29.64	25	28.83	28.45	-11	8,170	-0.13%
2021/08/16	14	29.14	16.7	29.45	28.25	-2.7	8,252	-0.03%
2021/08/13	26	31.76	11	31.64	31.00	15	8,202	0.18%
2021/08/12	14.2	31.25	92	29.77	33.00	-77.8	8,288	-0.94%
2021/08/11	33	33.50	15	31.61	30.95	18	8,288	0.22%
2021/08/10	0	0.00	0.2	34.50	34.20	-0.2	8,266	0.00%
2021/08/09	4	35.33	0	0.00	35.00	4	8,275	0.05%
2021/08/06	19	36.78	17	36.65	36.80	2	8,288	0.02%
2021/08/05	1	37.00	4	37.08	37.10	-3	8,345	-0.04%
2021/08/04	1	37.95	12	37.34	37.95	-11	8,330	-0.13%
2021/08/03	7	35.54	6	35.73	35.25	1	8,317	0.01%
2021/08/02	47	33.24	12	32.38	33.45	35	8,285	0.42%
2021/07/30	46.1	37.11	18	36.31	35.80	28.1	8,240	0.34%
2021/07/29	71.2	37.15	74	37.03	38.25	-2.8	8,188	-0.03%
2021/07/28	92	38.30	58	38.25	37.80	34	8,004	0.42%
2021/07/27	152	43.55	162.1	42.80	42.00	-10.1	7,820	-0.13%	大買/大賣/
2021/07/26	79	42.03	125	42.07	41.80	-46	7,683	-0.60%	大賣/
2021/07/23	116.2	44.71	242.5	44.29	44.25	-126.3	7,528	-1.68%	大買/大賣/鉅額交易
2021/07/22	89.1	49.77	39	49.74	49.15	50.1	7,356	0.68%
2021/07/21	138.1	50.22	54	50.13	50.80	84.1	7,166	1.17%	大買/
2021/07/20	97.3	48.71	71	48.25	47.60	26.3	6,804	0.39%
2021/07/19	7.2	44.28	23	46.55	47.30	-15.8	6,315	-0.25%
2021/07/16	23.1	43.22	139	42.91	43.00	-115.9	6,164	-1.88%	大賣/鉅額交易
2021/07/15	33.2	41.43	17.5	41.73	41.65	15.7	6,042	0.26%
2021/07/14	89.5	42.56	77	42.03	40.35	12.5	5,899	0.21%
2021/07/13	12	43.75	7.8	43.75	43.75	4.2	5,524	0.08%
2021/07/12	0	0.00	55.5	39.80	39.80	-55.5	5,549	-1.00%
2021/07/09	27	37.14	24.4	37.12	36.20	2.6	5,491	0.05%
2021/07/08	80	36.65	14.1	37.67	37.60	65.9	5,435	1.21%
2021/07/07	19.1	36.89	16	36.62	36.40	3.1	5,346	0.06%
2021/07/06	63	36.44	52	37.03	37.20	11	5,277	0.21%
2021/07/05	126.2	39.22	54	38.47	37.30	72.2	5,158	1.40%	大買/
2021/07/02	53.1	36.87	71	37.12	37.45	-17.9	4,846	-0.37%
2021/07/01	127	35.37	11.4	36.03	34.05	115.6	4,523	2.56%	大買/鉅額交易
2021/06/30	154.3	37.01	17	37.15	36.90	137.3	4,366	3.14%	大買/鉅額交易
2021/06/29	85.1	36.96	41	37.42	37.70	44.1	4,236	1.04%
2021/06/28	43.3	36.59	64.9	37.08	37.70	-21.6	4,014	-0.54%
2021/06/25	21	33.92	60.2	33.87	34.30	-39.2	3,683	-1.06%
2021/06/24	33	27.65	4.4	29.86	31.20	28.6	3,451	0.83%
2021/06/23	85	29.07	7	29.67	28.40	78	3,361	2.32%
2021/06/22	52	33.02	22	34.40	31.50	30	3,240	0.93%
2021/06/21	52	31.77	0	0.00	33.80	52	3,007	1.73%
2021/06/18	5	30.25	15.8	30.61	30.80	-10.8	2,933	-0.37%
2021/06/17	2	27.20	0	0.00	28.00	2	2,847	0.07%
2021/06/16	15	27.83	0	0.00	26.50	15	2,847	0.53%
2021/06/11	22.1	24.41	3.9	24.92	24.25	18.2	2,768	0.66%
2021/06/10	44	25.30	4	27.50	26.90	40	2,703	1.48%
2021/06/09	55	29.27	10	28.20	28.00	45	2,622	1.72%
2021/06/08	3	28.17	0	0.00	28.60	3	2,570	0.12%
2021/06/07	0	0.00	2	26.20	27.80	-2	2,544	-0.08%
2021/06/04	12	26.38	2	26.70	26.25	10	2,505	0.40%
2021/06/03	5	26.60	0.4	26.35	26.80	4.6	2,480	0.19%
2021/06/02	3	25.00	5	25.70	25.65	-2	2,423	-0.08%
2021/06/01	30	22.90	11	23.34	23.60	19	2,367	0.80%
2021/05/31	6	20.88	11	22.53	22.25	-5	2,328	-0.21%
2021/05/28	2	21.60	0	0.00	21.60	2	2,225	0.09%
2021/05/27	3	18.57	12	18.76	19.65	-9	2,150	-0.42%
2021/05/26	30	17.25	10	17.85	17.95	20	2,006	1.00%
2021/05/25	101	17.90	10	17.80	17.60	91	1,921	4.74%	大買/
2021/05/24	26	18.54	26.5	17.92	18.90	-0.5	1,787	-0.03%
2021/05/21	16	17.95	0	0.00	17.95	16	1,569	1.02%
2021/05/20	0	0.00	14	16.34	16.35	-14	1,508	-0.93%
2021/05/19	0	0.00	10	14.85	14.90	-10	1,387	-0.72%
2021/05/18	10	12.83	0	0.00	13.55	10	1,341	0.75%
2021/05/17	20	13.20	0	0.00	12.35	20	1,309	1.53%
2021/05/14	0	0.00	5	15.00	13.70	-5	1,280	-0.39%
2021/05/13	15	13.85	0	0.00	14.55	15	1,245	1.20%
2021/05/12	0	0.00	10	15.40	14.15	-10	1,164	-0.86%
2021/05/07	0	0.00	105	15.72	15.80	-105	1,094	-9.59%	大賣/鉅額交易
2021/05/06	120	15.79	1	15.95	15.95	119	1,065	11.17%	大買/鉅額交易
2021/05/05	0	0.00	12	14.46	14.50	-12	998	-1.20%
2021/05/04	10	13.95	1	13.75	13.90	9	972	0.93%
2021/04/29	0	0.00	31	13.81	13.75	-31	908	-3.41%
2021/04/28	10	13.60	15	13.30	13.60	-5	864	-0.58%
2021/04/27	0	0.00	1.2	12.45	12.45	-1.2	728	-0.16%
2021/04/23	20	10.00	0	0.00	10.35	20	710	2.81%
2021/04/22	0.4	9.96	8	10.50	9.99	-7.6	697	-1.09%
2021/04/21	8.1	9.77	0	0.00	10.45	8.1	664	1.22%
2021/04/01	0	0.00	8	4.71	4.75	-8	480	-1.67%
2021/03/17	22	5.04	30	5.30	5.12	-8	387	-2.06%
2021/03/11	73	4.39	0	0.00	4.17	73	287	25.42%
2021/03/10	103	4.35	0	0.00	4.35	103	271	37.94%	大買/鉅額交易
2021/03/09	20	4.04	0	0.00	4.04	20	244	8.19%
2021/01/11	0	0.00	30	3.90	3.98	-30	265	-11.31%
2021/01/08	0	0.00	38	3.92	3.97	-38	263	-14.40%
2021/01/07	0	0.00	80	3.90	4.00	-80	263	-30.32%
2020/12/18	25	3.66	0	0.00	3.55	25	326	7.65%
2020/11/19	40	3.72	0	0.00	3.72	40	407	9.82%
2020/11/13	50	3.17	0	0.00	3.24	50	393	12.72%
2020/11/02	0	0.00	20	3.30	3.25	-20	389	-5.13%
2020/10/08	0	0.00	30	3.70	3.70	-30	410	-7.30%
2020/10/07	0	0.00	25	3.78	3.70	-25	407	-6.14%
2020/09/28	0	0.00	30	3.82	3.84	-30	395	-7.59%
2020/09/25	0	0.00	40	3.65	4.07	-40	386	-10.35%
2020/09/11	5	3.19	0	0.00	3.19	5	284	1.76%
2020/09/09	2	3.10	0	0.00	3.25	2	273	0.73%
2020/09/08	8	3.20	0	0.00	3.20	8	269	2.97%
2020/09/07	30	3.22	0	0.00	3.20	30	266	11.25%
2020/09/04	30	2.90	0	0.00	3.15	30	257	11.66%
2020/08/06	23	2.63	0	0.00	2.64	23	173	13.26%
2020/07/30	21	2.69	0	0.00	2.74	21	169	12.39%
2020/07/23	12	2.80	0	0.00	2.90	12	168	7.12%
2020/07/15	34	2.21	0	0.00	2.23	34	124	27.31%
2020/04/30	0	0.00	3	2.28	2.33	-3	118	-2.54%
2020/02/26	0	0.00	35	2.98	3.00	-35	238	-14.67%
2020/02/12	1	3.00	0	0.00	3.04	1	332	0.30%
2019/12/26	0	0.00	16	3.35	3.35	-16	385	-4.15%
2019/12/24	16	3.28	0	0.00	3.34	16	390	4.10%
2019/12/17	0	0.00	43	3.35	3.27	-43	424	-10.13%
2019/12/09	3	3.03	0	0.00	3.00	3	441	0.68%
2019/12/02	19	3.26	0	0.00	3.16	19	517	3.67%
2019/11/29	1	3.30	0	0.00	3.37	1	516	0.19%
2019/11/22	35	3.41	0	0.00	3.70	35	460	7.61%
2019/11/15	10	5.55	0	0.00	5.26	10	413	2.42%
2019/11/13	10	5.67	10	5.82	5.75	0	393	0.00%
2019/10/31	10	6.11	0	0.00	6.13	10	382	2.62%
2019/09/18	10	6.68	0	0.00	6.69	10	417	2.39%
2019/09/16	10	6.83	0	0.00	6.80	10	419	2.38%
2019/09/04	8	6.96	0	0.00	7.44	8	429	1.86%
2019/08/30	1	6.59	0	0.00	6.56	1	396	0.25%
2019/08/21	1	6.72	0	0.00	6.71	1	564	0.18%
2019/08/08	0	0.00	2	6.92	6.92	-2	577	-0.35%
2019/07/19	0	0.00	3	7.19	7.21	-3	735	-0.41%
2019/07/17	0	0.00	5	7.25	7.27	-5	886	-0.56%
2019/07/16	0	0.00	1	7.30	7.37	-1	916	-0.11%
2019/07/11	0	0.00	20	7.30	7.26	-20	918	-2.18%
2019/07/09	0	0.00	18	7.52	7.53	-18	918	-1.96%
2019/07/03	0	0.00	2	7.52	7.61	-2	938	-0.21%
2019/07/02	0	0.00	3	7.51	7.51	-3	939	-0.32%
2019/06/26	0	0.00	5	7.53	7.50	-5	954	-0.52%
2019/06/19	0	0.00	5	7.69	7.66	-5	983	-0.51%
2019/06/14	0	0.00	10	7.70	7.60	-10	973	-1.03%
2019/06/12	20	7.78	10	7.57	7.90	10	966	1.04%
2019/06/10	0	0.00	5	7.37	7.49	-5	946	-0.53%
2019/06/06	20	7.52	0	0.00	7.40	20	954	2.09%
2019/06/03	3	7.69	0	0.00	7.55	3	1,012	0.30%
2019/05/30	2	7.93	0	0.00	7.86	2	1,025	0.20%
2019/05/29	2	7.87	0	0.00	7.78	2	1,017	0.20%
2019/05/28	10	8.19	43	8.09	8.10	-33	1,045	-3.16%
2019/05/20	0	0.00	1	6.24	6.22	-1	1,136	-0.09%
2019/05/16	41	6.62	0	0.00	6.43	41	1,164	3.52%
2019/05/10	0	0.00	1	6.70	6.70	-1	1,212	-0.08%
2019/04/29	0	0.00	15	7.97	7.88	-15	1,616	-0.93%
2019/04/26	0	0.00	5	8.08	7.88	-5	1,595	-0.31%
2019/04/24	5	7.92	0	0.00	7.87	5	1,533	0.33%
2019/04/23	6	7.87	0	0.00	8.08	6	1,482	0.40%
2019/04/17	0	0.00	13	6.70	6.72	-13	1,337	-0.97%
2019/04/01	11	7.09	0	0.00	7.03	11	1,276	0.86%
2019/03/11	0	7.70	0	0.00	7.71	0	1,181	0.00%
2019/03/06	6	8.30	0	0.00	8.30	6	1,117	0.54%
2019/03/04	0	0.00	3	8.66	8.69	-3	1,085	-0.28%
2019/02/27	9	8.29	1	8.79	8.75	8	1,066	0.75%
2019/02/26	8	8.38	0	0.00	8.46	8	1,012	0.79%
2019/02/25	0	0.00	3	8.40	8.68	-3	982	-0.31%
2019/02/22	20	7.89	0	0.00	7.90	20	927	2.16%
2019/02/21	10	8.22	3	8.02	8.10	7	902	0.78%
2019/02/20	0	8.11	1	8.11	8.11	-1	864	-0.12%
2019/02/12	3	7.11	0	0.00	7.21	3	742	0.40%
2019/02/11	2	7.20	0	0.00	7.32	2	725	0.28%
2019/01/30	0	0.00	5	7.31	7.48	-5	703	-0.71%
2019/01/29	4	7.60	1	7.77	7.70	3	662	0.45%
2019/01/28	0	0.00	2.1	7.05	7.08	-2.1	522	-0.39%
2019/01/21	0	0.00	3	4.98	4.99	-3	222	-1.35%
2019/01/10	0	0.00	2	4.84	4.90	-2	238	-0.84%
2019/01/07	0	0.00	1	5.03	5.01	-1	234	-0.43%
2019/01/04	0	0.00	3	5.05	5.05	-3	238	-1.26%
2018/12/21	0	0.00	1	5.01	4.97	-1	236	-0.42%
2018/12/19	0	0.00	2	5.25	5.29	-2	229	-0.87%
2018/12/14	0	0.00	6.7	5.69	5.64	-6.7	222	-3.01%
2018/12/07	0	0.00	1	5.98	6.02	-1	214	-0.47%
2018/12/05	0	0.00	1	6.01	6.01	-1	220	-0.45%
2018/12/04	0	0.00	1	6.00	6.03	-1	225	-0.44%
2018/12/03	0	0.00	0.2	6.02	6.03	-0.2	227	-0.10%
2018/11/30	0	0.00	2	6.03	6.00	-2	228	-0.87%
2018/11/29	0	0.00	1	5.98	6.00	-1	231	-0.43%
2018/11/28	0	0.00	1	6.01	5.99	-1	229	-0.44%
2018/11/27	0	0.00	3	5.95	5.98	-3	234	-1.28%
2018/10/05	0	0.00	12	7.00	7.02	-12	483	-2.48%
2018/10/02	0	0.00	11	7.25	7.25	-11	486	-2.26%
2018/09/03	11	7.90	0	0.00	7.86	11	580	1.89%
2018/08/30	12	8.06	0	0.00	8.00	12	601	1.99%
2018/08/10	0	0.00	8	7.56	7.51	-8	702	-1.14%
2018/08/06	0	0.00	12	7.67	7.67	-12	698	-1.72%
2018/08/03	0	0.00	11	7.77	7.81	-11	688	-1.60%
2018/07/27	23	8.11	4	8.20	8.16	19	632	3.00%
2018/07/17	0	0.00	2	7.80	7.83	-2	615	-0.33%
2018/07/16	0	0.00	0.1	7.90	7.92	-0.1	615	-0.01%
2018/07/05	6	7.61	0	0.00	7.64	6	626	0.96%
2018/06/11	0	0.00	5	8.36	8.35	-5	661	-0.76%
2018/06/07	3	8.60	0	0.00	8.65	3	640	0.47%
2018/06/06	10	8.70	1	9.00	8.78	9	630	1.43%
2018/06/05	0	0.00	9	8.82	8.82	-9	587	-1.53%
2018/06/04	0	0.00	2	8.42	8.22	-2	537	-0.37%
2018/05/31	2	8.10	11	8.27	8.47	-9	491	-1.83%
2018/05/28	2	7.62	0	0.00	7.82	2	462	0.43%
2018/05/23	13	7.72	10	7.85	7.80	3	481	0.62%
2018/05/22	0	0.00	1	7.39	7.40	-1	462	-0.22%
2018/05/17	0	0.00	5	7.40	7.39	-5	472	-1.06%
2018/05/15	0	0.00	6.7	7.30	7.30	-6.7	479	-1.40%
2018/04/16	2	7.69	0	0.00	7.74	2	758	0.26%
2018/04/11	0	7.91	0	0.00	8.01	0	807	0.00%
2018/03/29	2	8.03	0	0.00	8.04	2	1,217	0.16%
2018/03/16	10	8.66	0	0.00	8.44	10	1,314	0.76%
2018/03/15	5	8.65	0	0.00	8.66	5	1,308	0.38%
2018/03/08	0	0.00	0.7	8.20	8.28	-0.7	1,345	-0.05%
2018/03/05	0	0.00	5	8.30	8.21	-5	1,374	-0.36%
2018/03/02	0	0.00	3	8.33	8.30	-3	1,386	-0.22%
2018/03/01	0	0.00	8	8.45	8.44	-8	1,395	-0.57%
2018/02/07	3	8.27	0	0.00	8.26	3	1,450	0.21%
2018/02/02	0	0.00	2	8.96	8.97	-2	1,472	-0.14%
2018/01/25	0	0.00	1	9.30	9.25	-1	1,595	-0.06%
2018/01/23	0	0.00	3	9.27	9.26	-3	1,629	-0.18%
2018/01/22	2	9.35	0	0.00	9.28	2	1,676	0.12%
2018/01/17	2	9.66	0	0.00	9.67	2	1,719	0.12%
2018/01/16	0	0.00	2	9.67	9.73	-2	1,750	-0.11%
2018/01/15	0	0.00	5	9.82	9.92	-5	1,834	-0.27%
2018/01/12	0	0.00	9	9.74	9.73	-9	1,923	-0.47%
2018/01/11	0	0.00	14	9.70	9.73	-14	1,929	-0.73%
2018/01/10	5	9.97	98	9.95	9.97	-93	1,923	-4.83%
2018/01/05	5	9.70	57	9.51	9.50	-52	1,893	-2.75%
2018/01/04	30	9.93	10	9.74	9.73	20	1,891	1.06%
2018/01/03	5	9.99	10	10.05	9.94	-5	1,882	-0.27%
2018/01/02	7	10.00	2	10.05	10.05	5	1,863	0.27%