久正 (6167)-新光-台中券商分點個股進出

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

久正

(6167)

可現股當沖

股價
15.50
漲跌
--
漲幅
0.00%
成交量
421張
產業
上櫃光電類股
95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

久正 (6167)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	0	0.00	5	15.48	15.50	-5	2,193	-0.23%
2024/04/23	10	15.30	0	0.00	15.25	10	2,192	0.46%
2024/04/19	10	15.60	1	15.45	15.50	9	2,187	0.41%
2024/04/18	5	16.00	0	0.00	16.00	5	2,176	0.23%
2024/04/17	7	16.46	34	16.07	16.40	-27	2,159	-1.25%
2024/04/16	3	15.03	0	0.00	15.10	3	2,119	0.14%
2024/04/15	1	15.65	0	0.00	15.60	1	2,107	0.05%
2024/04/12	0	16.30	0	0.00	15.70	0	2,100	0.00%
2024/04/11	4	15.88	1	15.80	15.65	3	2,093	0.15%
2024/04/08	0	16.40	2	16.23	16.25	-2	2,064	-0.10%
2024/04/03	0.6	16.50	0	0.00	16.45	0.6	2,061	0.03%
2024/04/02	0	16.40	0	0.00	16.35	0	2,062	0.00%
2024/04/01	2	16.20	2	16.23	16.30	0	2,061	0.00%
2024/03/29	1	16.15	0	0.00	16.05	1	2,057	0.05%
2024/03/28	1	16.55	0	0.00	16.35	1	2,043	0.05%
2024/03/27	2	16.50	1	16.55	16.50	1	2,037	0.05%
2024/03/26	8	16.70	8	16.98	16.55	0	2,030	0.00%
2024/03/25	0	16.55	0	0.00	16.45	0	2,012	0.00%
2024/03/22	2	16.40	5	16.40	16.35	-3	2,007	-0.15%
2024/03/21	3	16.30	2	16.48	16.45	1	1,999	0.05%
2024/03/19	3	16.60	4	16.74	16.45	-1	1,986	-0.05%
2024/03/18	1	16.60	3	16.63	16.80	-2	1,982	-0.10%
2024/03/15	0	16.55	0	0.00	16.50	0	1,983	0.00%
2024/03/14	2	16.63	2	16.50	16.40	0	1,983	0.00%
2024/03/13	3	16.62	0	0.00	16.55	3	1,981	0.15%
2024/03/12	7	16.92	14	17.06	16.90	-7	1,959	-0.36%
2024/03/11	9	16.95	12	17.10	16.85	-3	1,952	-0.15%
2024/03/08	5	16.88	6	17.27	16.90	-1	1,939	-0.05%
2024/03/07	4	17.56	10	17.50	17.40	-6	1,918	-0.31%
2024/03/06	1.4	17.93	0	0.00	17.95	1.4	1,908	0.08%
2024/03/05	6	17.89	13	17.93	17.85	-7	1,895	-0.37%
2024/03/04	19	18.32	71	18.22	18.00	-52	1,876	-2.77%
2024/03/01	27	18.36	27	18.27	18.25	0	1,784	0.00%
2024/02/29	114	18.61	42	18.59	18.85	72	1,715	4.20%	大買/
2024/02/27	89	18.09	116.1	18.16	18.65	-27.1	1,602	-1.69%	大賣/
2024/02/26	37.1	17.63	35	17.89	17.55	2.1	1,338	0.16%
2024/02/23	109	17.98	88.3	18.21	18.35	20.7	1,251	1.65%	大買/
2024/02/22	3	16.92	1.1	16.82	16.80	1.9	894	0.21%
2024/02/21	7	16.76	2	16.80	16.70	5	875	0.57%
2024/02/20	2	16.50	0	16.95	16.55	2	872	0.23%
2024/02/19	3	16.80	2	16.95	16.70	1	866	0.12%
2024/02/16	6	16.45	11	16.50	16.50	-5	848	-0.59%
2024/02/05	12	15.75	0	0.00	15.75	12	828	1.45%
2024/02/02	7	16.07	2	15.95	15.85	5	821	0.61%
2024/01/31	0	16.50	0	0.00	16.10	0	812	0.00%
2024/01/30	2	16.35	0	0.00	16.20	2	805	0.25%
2024/01/29	0	0.00	0.1	16.65	16.35	-0.1	798	-0.02%
2024/01/26	8	17.10	11.2	16.58	16.60	-3.2	783	-0.41%
2024/01/25	34.1	17.27	28.4	17.00	16.55	5.7	740	0.77%
2024/01/24	77	16.72	69	16.75	17.25	8	588	1.36%
2024/01/23	2	16.10	4	15.68	15.90	-2	445	-0.45%
2024/01/22	0	15.05	0	0.00	15.15	0	423	0.00%
2024/01/19	7	15.10	2	15.35	15.10	5	426	1.17%
2024/01/18	2	14.90	0	0.00	15.15	2	424	0.47%
2024/01/16	9	15.03	0	0.00	15.00	9	425	2.11%
2024/01/15	10	15.20	0	0.00	15.20	10	426	2.34%
2024/01/11	0.2	15.34	3	15.25	15.25	-2.8	433	-0.65%
2024/01/10	0.1	15.35	0	0.00	15.15	0.1	439	0.03%
2024/01/05	2	15.60	2	15.70	15.60	0	451	0.00%
2024/01/02	0	16.90	0	0.00	15.85	0	465	0.00%
2023/12/25	2	15.90	0	0.00	15.90	2	483	0.41%
2023/12/22	0	15.90	0	0.00	15.90	0	497	0.00%
2023/12/13	2	16.25	2	16.35	16.30	0	542	0.00%
2023/12/11	0	0.00	2	16.25	16.25	-2	565	-0.35%
2023/12/08	40	16.80	0	0.00	16.70	40	566	7.07%
2023/12/07	0.2	17.00	0	0.00	16.85	0.2	575	0.03%
2023/12/06	0.2	17.05	0	0.00	16.75	0.2	601	0.03%
2023/12/04	0	0.00	1	16.85	16.85	-1	645	-0.15%
2023/12/01	0	0.00	3	17.00	16.90	-3	733	-0.41%
2023/11/29	3	16.55	0	0.00	16.50	3	778	0.39%
2023/11/28	1	16.30	0	0.00	16.30	1	807	0.12%
2023/11/20	0	0.00	2	15.95	15.95	-2	1,367	-0.15%
2023/11/01	0	0.00	0.1	15.10	14.90	-0.1	2,019	0.00%
2023/10/27	0	0.00	0	15.35	15.40	0	2,029	0.00%
2023/10/26	0	15.33	0	0.00	15.30	0	2,040	0.00%
2023/10/24	0	14.84	0	0.00	15.10	0	2,074	0.00%
2023/10/23	0	16.10	30	14.74	14.75	-30	2,082	-1.44%
2023/10/20	0	14.75	0	0.00	14.65	0	2,088	0.00%
2023/10/19	0	0.00	41	14.80	14.80	-41	2,105	-1.95%
2023/10/17	0.1	15.45	0	0.00	15.15	0.1	2,112	0.00%
2023/10/16	0	15.65	1	15.35	15.30	-1	2,146	-0.05%
2023/10/13	0.1	15.85	0	0.00	15.65	0.1	2,171	0.00%
2023/10/11	5	15.90	0	0.00	15.75	5	2,202	0.23%
2023/10/03	5	16.40	1	16.55	16.40	4	2,238	0.18%
2023/09/27	6	16.08	0.5	16.15	16.05	5.5	2,283	0.24%
2023/09/26	1	16.20	0	0.00	16.15	1	2,285	0.04%
2023/09/25	0.1	16.70	0	0.00	16.40	0.1	2,304	0.01%
2023/09/22	0.3	16.45	1	16.40	16.40	-0.7	2,310	-0.03%
2023/09/21	5	16.05	1	16.10	16.20	4	2,314	0.17%
2023/09/20	0.1	16.15	1	16.35	16.15	-0.9	2,320	-0.04%
2023/09/19	1	16.30	0	0.00	16.40	1	2,326	0.04%
2023/09/18	0.1	16.60	0	0.00	16.45	0.1	2,333	0.00%
2023/09/15	0.1	16.65	0	0.00	16.55	0.1	2,339	0.00%
2023/09/14	0.1	16.60	0	0.00	16.80	0.1	2,350	0.00%
2023/09/12	0.1	16.60	0	0.00	16.35	0.1	2,393	0.00%
2023/09/11	8	16.90	0	0.00	16.55	8	2,455	0.33%
2023/09/08	5	17.40	2	17.43	17.30	3	2,563	0.12%
2023/09/07	5	17.82	1	17.65	17.65	4	2,650	0.15%
2023/09/06	7.2	18.36	5	18.00	18.00	2.2	2,907	0.08%
2023/09/05	7	17.68	16	17.70	17.85	-9	2,829	-0.32%
2023/09/04	31.1	17.97	2	18.05	17.85	29.1	2,811	1.03%
2023/09/01	6.1	18.43	6.2	18.16	18.15	-0.1	2,813	0.00%
2023/08/31	52	18.30	55	18.31	18.30	-3	2,834	-0.11%
2023/08/30	14	18.15	14	18.11	18.05	0	2,938	0.00%
2023/08/29	384.4	18.55	376	17.88	17.75	8.4	3,187	0.26%	大買/大賣/
2023/08/28	4.2	18.15	15	18.05	18.10	-10.8	3,038	-0.35%
2023/08/25	12.2	18.24	11	17.82	18.05	1.2	2,997	0.04%
2023/08/24	51.2	17.77	48.1	17.66	17.55	3.1	2,920	0.11%
2023/08/23	160	18.49	143.4	18.52	18.90	16.6	2,797	0.59%	大買/大賣/
2023/08/22	6	17.07	5	17.20	17.25	1	2,410	0.04%
2023/08/21	3	16.68	0	0.00	16.60	3	2,418	0.12%
2023/08/18	9	17.04	1	16.95	17.00	8	2,512	0.32%
2023/08/17	2	16.90	3	17.17	17.05	-1	2,540	-0.04%
2023/08/15	12	16.86	0	0.00	16.80	12	2,796	0.43%
2023/08/11	3	16.25	4	16.40	16.20	-1	2,833	-0.04%
2023/08/10	92	16.92	81	16.50	16.40	11	2,847	0.39%
2023/08/08	3	16.00	0	0.00	16.05	3	2,857	0.10%
2023/08/07	0	0.00	2	16.30	16.40	-2	3,003	-0.07%
2023/08/02	0	0.00	0	16.50	16.20	0	3,151	0.00%
2023/07/31	3	16.50	0	0.00	16.40	3	3,333	0.09%
2023/07/28	26	16.59	0	16.50	16.60	26	3,667	0.71%
2023/07/27	3	16.57	0	0.00	16.70	3	4,275	0.07%
2023/07/25	2	15.95	0	0.00	16.10	2	4,665	0.04%
2023/07/21	20	16.38	0	0.00	16.25	20	4,713	0.42%
2023/07/19	2.3	16.51	0	0.00	16.25	2.3	4,902	0.05%
2023/07/18	0	0.00	2	16.78	16.75	-2	4,969	-0.04%
2023/07/14	0.1	17.05	0	0.00	17.00	0.1	5,240	0.00%
2023/07/11	7	17.25	4	17.25	17.30	3	5,794	0.05%
2023/07/10	0	0.00	100	17.35	17.20	-100	5,830	-1.72%
2023/07/07	1	17.70	105	17.66	17.60	-104	5,853	-1.78%	大賣/鉅額交易
2023/07/06	0	0.00	55	18.01	18.15	-55	5,853	-0.94%
2023/07/04	4	17.95	0	0.00	17.95	4	5,814	0.07%
2023/07/03	0	0.00	2	18.23	18.20	-2	5,805	-0.03%
2023/06/30	4	17.75	1	17.70	17.75	3	5,786	0.05%
2023/06/29	20	17.43	0	0.00	17.50	20	5,798	0.34%
2023/06/28	0	0.00	10	17.40	17.40	-10	5,802	-0.17%
2023/06/27	1.1	17.65	1	17.55	17.40	0.1	5,808	0.00%
2023/06/26	0	0.00	1	17.75	17.85	-1	5,796	-0.02%
2023/06/21	0	0.00	130	18.23	18.25	-130	5,786	-2.25%	大賣/鉅額交易
2023/06/20	3	18.52	18	18.43	18.35	-15	5,809	-0.26%
2023/06/19	4	18.30	4	18.40	18.25	0	5,827	0.00%
2023/06/16	7	18.79	1	18.55	18.55	6	5,827	0.10%
2023/06/15	356	19.06	30	19.15	18.80	326	5,786	5.63%	大買/鉅額交易
2023/06/14	79	19.07	47	19.01	18.80	32	5,719	0.56%
2023/06/13	80	18.73	69	18.60	18.60	11	5,582	0.20%
2023/06/12	124	18.65	132	18.76	19.05	-8	5,487	-0.15%	大買/大賣/
2023/06/09	16	17.78	0	0.00	17.65	16	5,206	0.31%
2023/06/07	1	18.20	3	17.95	17.90	-2	5,185	-0.04%
2023/06/06	40	17.81	12	17.83	17.85	28	5,168	0.54%
2023/06/05	42	18.71	48	18.49	18.15	-6	5,108	-0.12%
2023/06/02	17	18.20	22.5	18.39	18.95	-5.4	4,956	-0.11%
2023/06/01	0	17.10	1.1	17.14	17.25	-1.1	4,664	-0.02%
2023/05/30	3	17.32	0	0.00	17.05	3	4,645	0.06%
2023/05/29	3	17.50	5	17.30	17.45	-2	4,645	-0.04%
2023/05/26	6	17.18	2.8	17.05	16.95	3.2	4,637	0.07%
2023/05/25	0	0.00	6	17.85	17.60	-6	4,600	-0.13%
2023/05/24	26	17.33	29	17.44	17.80	-3	4,549	-0.07%
2023/05/22	18	17.05	16	17.18	17.05	2	4,406	0.05%
2023/05/19	0	0.00	2	16.80	16.40	-2	4,158	-0.05%
2023/05/18	4	16.51	2	16.50	16.30	2	4,113	0.05%
2023/05/17	3	16.47	2	16.63	16.70	1	4,067	0.02%
2023/05/16	5	16.30	6	16.17	16.25	-1	4,036	-0.02%
2023/05/15	8	15.93	9	16.03	15.80	-1	4,009	-0.02%
2023/05/12	4.2	16.26	2	16.40	16.10	2.2	3,973	0.06%
2023/05/11	28.1	16.60	14	16.55	16.40	14.1	3,920	0.36%
2023/05/10	3	17.90	4.2	17.87	18.20	-1.2	3,769	-0.03%
2023/05/09	18.1	17.70	14	17.82	17.55	4.1	3,702	0.11%
2023/05/08	15	18.48	12	18.29	18.00	3	3,620	0.08%
2023/05/05	25	18.28	25	18.83	18.25	0	3,563	0.00%
2023/05/04	23	19.34	16	19.24	18.90	7	3,455	0.20%
2023/05/03	189.6	19.79	199.6	19.93	19.45	-10	3,118	-0.32%	大買/大賣/
2023/05/02	7	19.70	14	19.84	20.15	-7	2,502	-0.28%
2023/04/28	19	17.61	27.1	17.75	18.35	-8.1	2,283	-0.35%
2023/04/27	1	16.80	5	17.00	16.70	-4	2,096	-0.19%
2023/04/26	5	16.51	18	16.53	16.65	-13	2,059	-0.63%
2023/04/25	9	16.77	0.3	16.55	16.60	8.7	2,020	0.43%
2023/04/24	46	17.27	46	17.36	17.15	0	1,932	0.00%
2023/04/21	2.1	16.99	73.3	16.39	17.05	-71.2	1,817	-3.92%
2023/04/20	5.3	16.97	14	16.98	16.70	-8.7	1,713	-0.51%
2023/04/19	25	17.84	9	18.03	17.20	16	1,618	0.99%
2023/04/18	15	16.89	61	16.89	17.10	-46	1,399	-3.29%
2023/04/17	110	16.04	76	16.18	16.70	34	1,181	2.88%	大買/
2023/04/14	14	15.31	31	15.31	15.25	-17	907	-1.87%
2023/04/13	0	0.00	17	14.78	14.65	-17	806	-2.11%
2023/04/12	5	14.45	9	14.43	14.45	-4	761	-0.53%
2023/04/11	3	13.85	0	0.00	14.10	3	717	0.42%
2023/04/10	1	13.80	2	13.80	13.70	-1	699	-0.14%
2023/04/07	3	13.85	0	13.80	13.80	3	698	0.43%
2023/04/06	5	13.85	0	0.00	13.80	5	699	0.72%
2023/03/31	6	13.85	0	0.00	13.85	6	715	0.84%
2023/03/30	11	14.04	0	0.00	13.85	11	713	1.54%
2023/03/29	0	13.85	2	13.88	14.05	-2	702	-0.28%
2023/03/28	0	0.00	1	14.00	13.55	-1	703	-0.14%
2023/03/27	0	13.84	0	0.00	13.80	0	690	0.00%
2023/03/24	12	13.79	0	0.00	13.75	12	686	1.75%
2023/03/23	12	13.95	18	13.86	13.80	-6	673	-0.89%
2023/03/22	16	13.69	13	13.79	13.75	3	641	0.47%
2023/03/21	0	13.50	4	13.50	13.65	-4	604	-0.66%
2023/03/20	2	13.20	5	13.12	13.15	-3	580	-0.52%
2023/03/17	0	13.05	2	13.15	13.05	-2	576	-0.35%
2023/03/16	3	12.78	0	0.00	12.75	3	565	0.53%
2023/03/14	2	12.65	5	12.70	12.65	-3	557	-0.54%
2023/03/13	0	12.90	1	12.45	12.55	-1	561	-0.18%
2023/03/10	0	13.70	1	12.70	12.60	-1	562	-0.18%
2023/03/09	2	13.15	2	12.95	12.95	0	556	0.00%
2023/03/08	0	14.13	0	0.00	13.15	0	552	0.00%
2023/03/06	7	13.36	5	13.16	13.10	2	547	0.37%
2023/03/03	5	13.15	15	13.08	12.95	-10	534	-1.87%
2023/03/02	0	13.20	1	12.75	12.75	-1	516	-0.19%
2023/03/01	2	12.80	0	0.00	12.80	2	514	0.39%
2023/02/24	1	12.60	1	12.65	12.95	0	499	0.00%
2023/02/23	0	12.75	0	0.00	12.60	0	479	0.00%
2023/02/22	0	12.63	0	0.00	12.55	0	482	0.00%
2023/02/21	3	12.60	0	0.00	12.65	3	492	0.61%
2023/02/20	10	12.40	0	0.00	12.55	10	493	2.03%
2023/02/15	1	12.40	0	0.00	12.30	1	529	0.19%
2023/02/13	0	12.15	0	0.00	12.50	0	542	0.00%
2023/02/10	0	12.35	1	12.10	12.10	-1	552	-0.18%
2023/02/07	0	0.00	1	12.55	12.70	-1	579	-0.17%
2023/02/06	1	12.55	0	0.00	12.55	1	580	0.17%
2023/02/03	10	12.75	0	0.00	12.60	10	586	1.71%
2023/02/02	5	12.20	0	0.00	12.25	5	564	0.89%
2023/02/01	5	12.15	40	12.18	12.25	-35	560	-6.24%
2023/01/31	6	12.15	6	12.15	12.15	0	551	0.00%
2023/01/30	40	11.76	17	11.80	11.90	23	544	4.23%
2023/01/17	13.1	11.58	7	11.55	11.55	6.1	541	1.12%
2023/01/16	0	12.10	2	11.85	11.75	-2	535	-0.37%
2023/01/13	0	0.00	4	11.80	11.75	-4	536	-0.75%
2023/01/12	3	11.80	0	0.00	11.80	3	538	0.56%
2023/01/11	5	11.80	0	0.00	11.80	5	540	0.92%
2023/01/10	0	0.00	4	12.00	11.95	-4	541	-0.74%
2023/01/09	13	11.95	47	11.90	11.95	-34	547	-6.21%
2023/01/06	3	11.73	18	11.98	11.90	-15	549	-2.73%
2023/01/05	6	11.80	90	11.71	11.65	-84	561	-14.96%
2023/01/04	22	11.73	30	11.63	11.75	-8	568	-1.41%
2023/01/03	0	11.85	30	11.86	11.80	-30	574	-5.22%
2022/12/29	0	11.95	0	0.00	11.85	0	583	0.01%
2022/12/28	0	0.00	72	11.83	11.80	-72	591	-12.17%
2022/12/23	0	0.00	1	12.15	12.30	-1	600	-0.17%
2022/12/22	0	12.10	0	0.00	11.75	0	581	0.00%
2022/12/21	2	11.80	0	0.00	11.75	2	590	0.34%
2022/12/19	2	12.08	16	12.08	12.00	-14	601	-2.33%
2022/12/16	0	0.00	5	12.05	12.10	-5	601	-0.83%
2022/12/15	0	12.40	0	0.00	12.30	0	603	0.00%
2022/12/14	2	12.20	0	0.00	12.25	2	613	0.33%
2022/12/06	4	12.85	0	0.00	12.90	4	662	0.60%
2022/12/02	2	13.00	0	0.00	13.10	2	675	0.30%
2022/12/01	2	13.10	0	0.00	13.05	2	680	0.29%
2022/11/30	18	12.95	0	0.00	13.05	18	724	2.48%
2022/11/28	24	12.80	0	0.00	12.80	24	826	2.90%
2022/11/25	1	12.60	0	0.00	12.75	1	855	0.12%
2022/11/24	8	12.85	0	0.00	12.90	8	886	0.90%
2022/11/22	26	12.95	27	12.94	12.75	-1	942	-0.11%
2022/11/21	55	13.12	26	13.25	12.95	29	980	2.96%
2022/11/16	10	12.85	0	0.00	12.85	10	1,104	0.91%
2022/11/15	6	13.06	0	0.00	13.10	6	1,149	0.52%
2022/11/14	0	0.00	5	12.95	12.95	-5	1,256	-0.40%
2022/11/11	2	13.05	3	12.95	12.60	-1	1,303	-0.08%
2022/11/09	52	12.71	54	12.60	12.50	-2	1,353	-0.15%
2022/11/08	2.5	12.81	1	13.05	12.85	1.5	1,405	0.11%
2022/11/07	3	12.70	6	12.94	12.65	-3	1,443	-0.21%
2022/11/04	2	12.60	0	0.00	12.65	2	1,485	0.13%
2022/11/03	0	0.00	5	12.50	12.40	-5	1,561	-0.32%
2022/11/01	0	0.00	1	12.10	12.05	-1	1,726	-0.06%
2022/10/31	1	11.40	0	0.00	11.45	1	1,724	0.06%
2022/10/27	0	0.00	10	11.35	11.40	-10	1,727	-0.58%
2022/10/25	4	11.15	0	0.00	11.15	4	1,733	0.23%
2022/10/24	47	11.31	1	11.50	11.40	46	1,738	2.65%
2022/10/20	3	11.60	0	0.00	11.60	3	1,738	0.17%
2022/10/19	0	11.90	0	0.00	11.75	0	1,745	0.00%
2022/10/18	7	11.85	0	0.00	11.85	7	1,762	0.40%
2022/10/14	5	11.65	3	11.72	11.65	2	1,757	0.11%
2022/10/13	5	11.45	0	0.00	11.30	5	1,756	0.28%
2022/10/12	1	11.85	48	12.04	12.00	-47	1,741	-2.70%
2022/10/11	5	12.30	27	12.25	12.00	-22	1,737	-1.27%
2022/10/07	2	13.10	1	13.10	13.05	1	1,723	0.06%
2022/10/06	0	0.00	3	13.15	13.10	-3	1,723	-0.17%
2022/10/05	5	13.11	4	13.40	13.10	1	1,720	0.06%
2022/10/04	0	0.00	1	13.10	13.20	-1	1,715	-0.06%
2022/09/30	2	11.90	1	12.25	12.65	1	1,710	0.06%
2022/09/28	10	12.30	0	0.00	12.30	10	1,707	0.59%
2022/09/27	1	12.65	0	0.00	12.95	1	1,697	0.06%
2022/09/26	61	13.04	3	13.33	12.65	58	1,693	3.42%
2022/09/23	1	13.70	1	13.90	13.70	0	1,676	0.00%
2022/09/22	0	0.00	2	13.60	13.90	-2	1,677	-0.12%
2022/09/21	11	13.86	3	13.95	13.85	8	1,673	0.48%
2022/09/20	2	14.05	0	0.00	14.10	2	1,665	0.12%
2022/09/19	5	14.15	0	0.00	14.15	5	1,668	0.30%
2022/09/16	2	14.45	1	14.30	14.45	1	1,661	0.06%
2022/09/15	4	14.75	4	14.73	14.55	0	1,671	0.00%
2022/09/14	13	14.29	1	14.30	14.50	12	1,666	0.72%
2022/09/13	3	14.22	1	14.15	14.35	2	1,655	0.12%
2022/09/12	6	14.14	0	0.00	14.05	6	1,665	0.36%
2022/09/08	3	14.10	0	0.00	14.30	3	1,669	0.18%
2022/09/07	1	13.75	1	14.05	13.95	0	1,686	0.00%
2022/09/06	31	14.05	36	14.19	13.75	-5	1,710	-0.29%
2022/09/05	482	15.33	477	15.04	14.70	5	1,691	0.30%	大買/大賣/
2022/09/02	3.2	15.06	13	15.21	15.15	-9.8	1,665	-0.59%
2022/09/01	14	15.03	16	15.00	14.95	-2	1,763	-0.11%
2022/08/31	18	15.22	1	15.35	15.25	17	1,741	0.98%
2022/08/30	12.5	15.14	7	15.18	15.15	5.5	1,712	0.32%
2022/08/29	52	14.43	0	0.00	14.55	52	1,709	3.04%
2022/08/26	18	15.12	7	15.20	14.90	11	1,735	0.63%
2022/08/25	7	14.89	6	14.98	15.05	1	1,692	0.06%
2022/08/24	30	14.81	11	14.80	14.65	19	1,663	1.14%
2022/08/23	39	15.22	5	15.29	15.10	34	1,629	2.09%
2022/08/22	1	15.35	13	15.37	15.40	-12	1,570	-0.76%
2022/08/19	7.6	16.10	26	15.93	15.80	-18.4	1,520	-1.21%
2022/08/18	41	14.97	10	14.95	15.30	31	1,404	2.21%
2022/08/17	14	14.70	0	0.00	14.70	14	1,350	1.04%
2022/08/16	5	15.26	0	0.00	15.10	5	1,321	0.38%
2022/08/15	5	14.65	3.2	14.75	15.20	1.8	1,292	0.14%
2022/08/12	13	14.33	2	14.13	14.50	11	1,245	0.88%
2022/08/11	15	14.77	2	14.93	14.45	13	1,205	1.08%
2022/08/10	1	15.30	12	14.88	15.00	-11	1,168	-0.94%
2022/08/09	5	14.33	6.1	14.54	14.40	-1.1	1,144	-0.10%
2022/08/08	9	14.56	3	14.50	14.60	6	1,097	0.55%
2022/08/05	1	13.50	0	0.00	13.30	1	988	0.10%
2022/08/01	0	0.00	2	13.25	13.20	-2	975	-0.21%
2022/07/26	3	13.05	3	13.45	12.85	0	962	0.00%
2022/07/25	3	13.63	3	13.45	13.40	0	954	0.00%
2022/07/22	2	12.45	0	0.00	12.55	2	935	0.21%
2022/07/19	6	12.40	0	0.00	12.35	6	958	0.63%
2022/07/18	1	12.50	0	0.00	12.40	1	960	0.10%
2022/07/13	1	11.75	0	0.00	11.70	1	957	0.10%
2022/07/12	0	0.00	1	11.50	11.50	-1	961	-0.10%
2022/07/08	1	11.65	3	11.90	11.85	-2	980	-0.20%
2022/07/06	4	11.11	0	0.00	11.05	4	979	0.41%
2022/07/05	0	0.00	1	11.15	11.50	-1	983	-0.10%
2022/07/04	0	0.00	4	11.40	11.30	-4	985	-0.41%
2022/07/01	1	11.85	16	11.40	11.30	-15	990	-1.52%
2022/06/30	4	12.30	3	12.30	12.05	1	991	0.10%
2022/06/29	1	12.65	2	12.63	12.65	-1	990	-0.10%
2022/06/28	2	12.90	0	0.00	12.70	2	993	0.20%
2022/06/24	1	12.65	0	0.00	12.45	1	992	0.10%
2022/06/22	1	13.60	0	0.00	13.00	1	980	0.10%
2022/06/21	1	13.80	0	0.00	13.60	1	973	0.10%
2022/06/20	4	13.79	20	13.60	13.60	-16	986	-1.62%
2022/06/17	0	0.00	7	13.16	13.85	-7	974	-0.72%
2022/06/16	1	13.85	9	13.66	13.30	-8	966	-0.83%
2022/06/15	2	14.05	2.1	14.05	13.85	-0.1	939	-0.01%
2022/06/14	1.1	13.38	0	0.00	14.20	1.1	907	0.12%
2022/06/13	8	13.33	0	0.00	13.35	8	879	0.91%
2022/06/10	3.1	13.84	20.1	13.51	13.95	-17	834	-2.04%
2022/06/09	0	0.00	1	12.85	12.70	-1	714	-0.14%
2022/06/08	0.1	12.55	2	12.60	12.60	-1.9	709	-0.27%
2022/06/07	5	12.66	0	0.00	12.55	5	711	0.70%
2022/06/06	7	13.04	14	12.75	13.10	-7	691	-1.01%
2022/05/31	4	12.10	0	0.00	11.90	4	688	0.58%
2022/05/30	0	0.00	1	11.80	11.80	-1	682	-0.15%
2022/05/27	0	0.00	1	11.80	11.60	-1	694	-0.14%
2022/05/26	2	11.60	0	0.00	11.50	2	698	0.29%
2022/05/25	0	0.00	2	11.70	11.70	-2	716	-0.28%
2022/05/23	0	0.00	1	11.80	11.85	-1	755	-0.13%
2022/05/20	5	12.13	6	11.96	12.00	-1	776	-0.13%
2022/05/19	5	12.34	27	12.44	12.45	-22	771	-2.85%
2022/05/18	9	12.37	7	12.39	12.55	2	769	0.26%
2022/05/17	17	12.76	2	12.80	12.75	15	770	1.95%
2022/05/16	0	0.00	6	11.80	11.80	-6	727	-0.82%
2022/05/13	0	0.00	1	10.80	10.75	-1	716	-0.14%
2022/05/10	0	0.00	1	10.40	10.75	-1	777	-0.13%
2022/05/05	40	11.25	0	0.00	11.10	40	825	4.84%
2022/05/03	10	10.78	0	0.00	10.90	10	865	1.16%
2022/04/29	0	10.65	0	0.00	10.90	0	901	0.00%
2022/04/28	5	10.70	10	10.60	10.65	-5	971	-0.51%
2022/04/27	0	0.00	32	10.56	10.60	-32	1,103	-2.90%
2022/04/26	7	11.06	32	10.96	11.00	-25	1,284	-1.95%
2022/04/25	5	11.70	0	0.00	11.35	5	1,322	0.38%
2022/04/19	3	11.97	0	0.00	11.90	3	1,418	0.21%
2022/04/18	10	11.75	0	0.00	11.80	10	1,465	0.68%
2022/04/15	2.2	11.86	31	11.90	11.90	-28.8	1,484	-1.94%
2022/04/08	0	12.75	0	0.00	12.85	0	1,754	0.00%
2022/04/07	0	0.00	4	13.13	12.85	-4	1,790	-0.22%
2022/04/06	3	13.22	0	0.00	13.35	3	1,843	0.16%
2022/04/01	0	13.15	2	12.95	13.10	-2	1,948	-0.10%
2022/03/30	1	13.10	0	0.00	13.20	1	2,217	0.05%
2022/03/29	0	13.65	1	12.90	12.95	-1	2,295	-0.04%
2022/03/25	1	13.00	0	0.00	12.95	1	2,703	0.04%
2022/03/24	0.1	13.25	0	0.00	13.10	0.1	2,847	0.00%
2022/03/23	3	13.28	1	13.25	13.35	2	3,061	0.07%
2022/03/22	0	0.00	4	12.70	13.10	-4	3,079	-0.13%
2022/03/21	5	12.75	2	12.75	12.75	3	3,105	0.10%
2022/03/17	2	12.35	0	0.00	12.35	2	3,218	0.06%
2022/03/16	2	12.25	0	0.00	12.00	2	3,258	0.06%
2022/03/15	2	12.30	3	12.15	12.05	-1	3,298	-0.03%
2022/03/14	0	0.00	8	12.88	12.50	-8	3,392	-0.24%
2022/03/11	7	12.49	1	12.50	12.55	6	3,568	0.17%
2022/03/10	4	12.73	45	12.70	12.65	-41	3,758	-1.09%
2022/03/09	50	12.25	48	12.14	12.40	2	3,807	0.05%
2022/03/08	42	11.97	63	11.98	11.95	-21	3,887	-0.54%
2022/03/07	17	12.57	24	12.53	12.50	-7	3,909	-0.18%
2022/03/04	5	13.36	3	13.43	13.35	2	4,014	0.05%
2022/03/03	4	13.44	1	13.40	13.40	3	4,143	0.07%
2022/03/02	42	13.34	40	13.17	13.40	2	4,412	0.05%
2022/03/01	0	13.95	7	13.64	13.60	-7	4,688	-0.15%
2022/02/25	32.9	13.63	37	13.58	13.45	-4.1	4,848	-0.08%
2022/02/24	55	13.49	55	13.87	13.35	0	5,185	0.00%
2022/02/23	12	14.13	21	14.07	14.05	-9	5,257	-0.17%
2022/02/22	22	14.12	31	14.18	14.10	-9	5,415	-0.17%
2022/02/21	2	14.67	10	14.59	14.55	-8	5,396	-0.15%
2022/02/18	3	14.37	8	14.56	14.60	-5	5,396	-0.09%
2022/02/17	67	14.67	71	14.80	14.60	-4	5,405	-0.07%
2022/02/16	0	15.00	9	14.85	14.80	-9	5,406	-0.17%
2022/02/15	23	14.59	23	14.65	14.50	0	5,423	0.00%
2022/02/14	12	14.53	11	14.66	14.65	1	5,422	0.02%
2022/02/11	4	15.03	3	15.22	15.20	1	5,416	0.02%
2022/02/10	34	14.78	34	14.83	14.80	0	5,400	0.00%
2022/02/09	3	14.92	19	14.93	15.00	-16	5,411	-0.30%
2022/02/08	18	14.40	13	14.47	14.40	5	5,411	0.09%
2022/02/07	2	14.70	3	14.53	14.60	-1	5,398	-0.02%
2022/01/26	5	14.03	0	0.00	14.00	5	5,388	0.09%
2022/01/25	25	14.23	23	14.06	14.00	2	5,379	0.04%
2022/01/24	18	14.29	20	14.59	14.60	-2	5,355	-0.04%
2022/01/21	64.4	15.02	37	14.95	15.00	27.4	5,334	0.51%
2022/01/20	47	15.96	76.2	16.10	15.85	-29.2	5,268	-0.55%
2022/01/19	119.2	15.61	125	15.65	16.25	-5.8	5,135	-0.11%	大買/大賣/
2022/01/18	46	14.73	46	14.56	14.85	0	4,941	0.00%
2022/01/17	7	13.93	3	14.00	14.55	4	4,898	0.08%
2022/01/14	57	13.56	67	13.15	13.55	-10	4,879	-0.20%
2022/01/13	8	13.76	4	13.86	13.75	4	4,839	0.08%
2022/01/12	38	13.80	12	14.03	13.85	26	4,827	0.54%
2022/01/11	44	14.42	28	14.12	14.00	16	4,787	0.33%
2022/01/10	15	14.35	10	14.80	14.90	5	4,738	0.11%
2022/01/07	53	14.99	58	14.89	14.80	-5	4,714	-0.10%
2022/01/06	11	15.82	7	15.59	15.85	4	4,632	0.09%
2022/01/05	20	15.61	21	15.66	15.50	-1	4,592	-0.02%
2022/01/04	45	15.97	51	16.35	16.00	-6	4,550	-0.13%
2022/01/03	76	16.12	53.1	16.25	15.95	23	4,478	0.51%
2021/12/30	46	16.64	17	16.59	16.50	29	4,442	0.65%
2021/12/29	43	16.69	95	16.67	16.55	-52	4,405	-1.18%
2021/12/28	104.2	16.98	139	17.05	16.80	-34.8	4,344	-0.80%	大買/大賣/
2021/12/27	184	16.74	137	16.42	17.15	47	4,229	1.11%	大買/大賣/
2021/12/24	61	15.59	82	15.69	15.60	-21	4,072	-0.52%
2021/12/23	48	16.22	54	16.15	16.10	-6	3,954	-0.15%
2021/12/22	59	16.62	71.3	16.64	16.50	-12.3	3,870	-0.32%
2021/12/21	140	16.12	150.7	16.13	17.00	-10.7	3,736	-0.29%	大買/大賣/
2021/12/20	86	15.31	72	15.36	16.20	14	3,458	0.40%
2021/12/17	140	14.63	112	14.36	14.75	28	3,308	0.85%	大買/大賣/
2021/12/16	33.2	13.51	28	13.71	13.45	5.2	3,091	0.17%
2021/12/15	4	13.56	9	13.47	13.60	-5	3,054	-0.16%
2021/12/14	42	13.28	68	13.38	13.35	-26	3,019	-0.86%
2021/12/13	12	13.01	13.3	13.23	13.25	-1.3	2,947	-0.04%
2021/12/10	23	13.26	18	13.44	13.20	5	2,893	0.17%
2021/12/09	26.3	13.20	5	13.27	13.10	21.3	2,852	0.75%
2021/12/08	52	13.54	34	13.64	13.30	18	2,811	0.64%
2021/12/07	108	14.17	172	13.88	14.00	-64	2,715	-2.36%	大買/大賣/
2021/12/06	72	13.80	83	13.89	14.15	-11	2,541	-0.43%
2021/12/03	28	12.76	23	12.84	12.90	5	2,352	0.21%
2021/12/02	47	13.04	10	13.13	12.85	37	2,295	1.61%
2021/12/01	19	12.67	8	12.68	12.80	11	2,207	0.50%
2021/11/30	41.1	12.97	64	13.17	12.85	-22.9	2,161	-1.06%
2021/11/29	114	13.47	59.1	13.52	13.20	54.9	2,040	2.69%	大買/
2021/11/26	218.9	13.72	60	14.27	14.45	158.9	1,916	8.29%	大買/鉅額交易
2021/11/25	123	13.93	104	14.13	14.15	19	1,640	1.16%	大買/大賣/
2021/11/24	39	12.19	225	12.28	12.90	-186	1,351	-13.77%	大賣/鉅額交易
2021/11/23	254	12.60	87	12.55	11.75	167	1,185	14.09%	大買/鉅額交易
2021/11/22	43	12.14	10	12.25	12.25	33	828	3.98%
2021/11/19	34	10.71	91	11.09	11.15	-57	717	-7.94%
2021/11/18	0	0.00	4	10.20	10.15	-4	551	-0.73%
2021/11/17	2	10.00	0	9.94	10.05	2	541	0.37%
2021/11/16	6	10.10	3	10.03	10.05	3	528	0.57%
2021/11/15	4	10.33	5	10.50	10.30	-1	512	-0.20%
2021/11/12	0	0.00	21	10.28	10.35	-21	485	-4.32%
2021/11/11	3	9.96	0	0.00	10.00	3	459	0.65%
2021/11/10	6	9.89	0	0.00	9.97	6	456	1.31%
2021/11/09	6	9.98	0	0.00	9.88	6	446	1.34%
2021/11/08	0	0.00	2	9.81	9.99	-2	432	-0.46%
2021/11/05	2	9.70	9	9.55	9.68	-7	410	-1.71%
2021/11/04	6	9.34	0	0.00	9.37	6	386	1.55%
2021/11/02	5	9.38	10	9.34	9.30	-5	386	-1.29%
2021/11/01	28	9.42	0	0.00	9.40	28	389	7.19%
2021/10/29	0	0.00	63	9.30	9.42	-63	392	-16.04%
2021/10/28	69	9.14	7	9.07	9.13	62	382	16.19%
2021/10/27	0	0.00	4	9.00	9.06	-4	379	-1.05%
2021/10/26	0	0.00	2	9.00	9.03	-2	393	-0.51%
2021/10/25	23	8.97	0	0.00	9.03	23	403	5.70%
2021/10/22	0	9.00	16	9.03	9.04	-16	410	-3.90%
2021/10/21	7	9.00	8	9.07	9.03	-1	440	-0.23%
2021/10/20	9	8.97	1	9.08	9.02	8	504	1.59%
2021/10/19	20	8.99	0	0.00	9.02	20	551	3.63%
2021/10/18	12	8.98	0	0.00	9.02	12	563	2.13%
2021/10/15	16	8.95	0	8.94	8.99	16	566	2.82%
2021/10/08	1	9.39	2	9.12	9.10	-1	579	-0.17%
2021/10/07	4	8.98	0	0.00	9.11	4	562	0.71%
2021/10/04	5	8.71	5	8.85	8.76	0	558	0.00%
2021/10/01	7	8.71	0	0.00	8.77	7	556	1.26%
2021/09/28	1	8.93	5	8.88	8.93	-4	572	-0.70%
2021/09/27	0	0.00	17	8.78	8.78	-17	574	-2.96%
2021/09/24	0	0.00	17	8.73	8.74	-17	580	-2.93%
2021/09/23	2	8.68	4	8.71	8.70	-2	586	-0.34%
2021/09/22	0	0.00	9	8.64	8.63	-9	591	-1.52%
2021/09/15	16	8.71	1	8.82	8.70	15	600	2.50%
2021/09/14	37	8.76	0	8.67	8.84	37	605	6.11%
2021/09/13	5	8.87	0	0.00	8.95	5	604	0.83%
2021/09/10	3	9.01	0	0.00	9.01	3	605	0.50%
2021/09/09	2	9.14	36	8.93	8.96	-34	603	-5.63%
2021/09/08	11	8.49	5	8.50	8.50	6	594	1.01%
2021/09/06	10	8.69	0	0.00	8.69	10	598	1.67%
2021/09/03	18	8.82	10	8.93	8.86	8	603	1.33%
2021/09/02	15	8.82	0	0.00	8.94	15	601	2.49%
2021/09/01	2	8.98	25.2	8.94	9.02	-23.2	601	-3.85%
2021/08/31	2	8.60	0	8.69	8.69	2	587	0.34%
2021/08/30	1	8.65	0	0.00	8.69	1	588	0.17%
2021/08/26	1	8.59	0.1	8.63	8.64	0.9	594	0.16%
2021/08/25	1	8.60	0	0.00	8.63	1	600	0.17%
2021/08/24	3	8.50	0	0.00	8.59	3	603	0.50%
2021/08/23	4	8.66	0	0.00	8.69	4	603	0.66%
2021/08/20	1	8.48	4	8.60	8.60	-3	608	-0.49%
2021/08/17	5	8.60	0	0.00	8.61	5	615	0.81%
2021/08/16	10	8.63	0	0.00	8.61	10	618	1.62%
2021/08/12	6	8.86	0	0.00	8.83	6	624	0.96%
2021/08/11	5	8.75	2	8.88	8.86	3	635	0.47%
2021/08/10	2	9.05	0	0.00	9.10	2	637	0.31%
2021/08/05	0	0.00	1.2	9.08	9.15	-1.2	688	-0.17%
2021/08/04	5	9.21	1	9.10	9.08	4	727	0.55%
2021/08/03	1	9.20	0	0.00	9.25	1	751	0.13%
2021/08/02	0	0.00	0	9.41	9.41	0	768	0.00%
2021/07/30	5	9.62	0	0.00	9.52	5	784	0.64%
2021/07/27	2	9.49	2	9.72	9.36	0	832	0.00%
2021/07/26	7	9.90	3	9.80	9.94	4	840	0.48%
2021/07/23	3	9.18	3	9.28	9.40	0	808	0.00%
2021/07/22	0	0.00	62	8.45	8.62	-62	809	-7.66%
2021/07/21	6	8.31	3	8.38	8.28	3	830	0.36%
2021/07/20	9	8.38	0	0.00	8.40	9	854	1.05%
2021/07/19	10	8.50	0	0.00	8.47	10	885	1.13%
2021/07/16	27	8.43	35	8.58	8.53	-8	981	-0.82%
2021/07/15	35	8.44	5	8.53	8.53	30	1,043	2.87%
2021/07/14	0	0.00	17	8.59	8.44	-17	1,067	-1.59%
2021/07/13	22	8.59	10	8.56	8.57	12	1,098	1.09%
2021/07/07	0	0.00	10	8.60	8.61	-10	1,369	-0.73%
2021/07/05	0	0.00	20	8.62	8.82	-20	1,768	-1.13%
2021/07/01	30	8.60	0	0.00	8.65	30	1,918	1.56%
2021/06/30	0	0.00	16	8.70	8.70	-16	2,032	-0.79%
2021/06/25	0	0.00	18	8.59	8.60	-18	2,050	-0.88%
2021/06/23	18	8.36	2	8.47	8.47	16	2,085	0.77%
2021/06/21	0	0.00	5	8.57	8.52	-5	2,129	-0.23%
2021/06/16	1	8.76	0	0.00	8.80	1	2,393	0.04%
2021/06/15	5	8.73	0	8.70	8.77	5	2,390	0.21%
2021/06/11	2	8.60	0	0.00	8.60	2	2,396	0.08%
2021/06/10	1	8.43	0	0.00	8.45	1	2,405	0.04%
2021/06/09	0	0.00	14	8.45	8.43	-14	2,424	-0.58%
2021/06/07	0	0.00	1	8.45	8.41	-1	2,433	-0.04%
2021/06/03	0	0.00	0	8.31	8.51	0	2,432	0.00%
2021/05/28	0	0.00	10	8.38	8.35	-10	2,432	-0.41%
2021/05/27	10	8.11	2	8.11	8.15	8	2,448	0.33%
2021/05/24	2	8.11	20	8.32	8.34	-18	2,448	-0.74%
2021/05/19	1	7.93	3	8.04	8.04	-2	2,455	-0.08%
2021/05/18	3	7.81	1	7.84	8.12	2	2,447	0.08%
2021/05/17	1	7.50	3	7.50	7.39	-2	2,437	-0.08%
2021/05/14	1	7.99	2	8.14	8.11	-1	2,427	-0.04%
2021/05/13	11	8.09	2	7.88	8.02	9	2,410	0.37%
2021/05/12	13	8.73	24	8.70	8.12	-11	2,396	-0.46%
2021/05/11	13	9.00	3	9.03	9.02	10	2,351	0.43%
2021/05/10	1	9.58	1	9.60	9.53	0	2,321	0.00%
2021/05/07	1	9.90	17	9.68	9.90	-16	2,301	-0.70%
2021/05/06	8	9.46	3	9.36	9.40	5	2,289	0.22%
2021/05/05	18	9.65	9	9.76	9.59	9	2,270	0.40%
2021/05/04	30	9.72	31	9.52	9.30	-1	2,267	-0.04%
2021/05/03	13	10.17	2	10.35	10.10	11	2,220	0.50%
2021/04/29	37	10.58	10	10.45	10.50	27	2,185	1.24%
2021/04/28	2	10.45	1	10.55	10.50	1	2,157	0.05%
2021/04/27	10	10.20	1	10.35	10.20	9	2,134	0.42%
2021/04/26	2	10.35	10	10.39	10.35	-8	2,127	-0.38%
2021/04/23	15	10.22	11	10.19	10.30	4	2,104	0.19%
2021/04/22	45	10.68	152.1	10.87	10.00	-107	2,093	-5.11%	大賣/鉅額交易
2021/04/21	46.1	10.86	22	10.37	10.90	24	2,033	1.18%
2021/04/20	82	10.02	1	10.05	10.00	81	1,965	4.12%
2021/04/19	15	9.99	0	0.00	10.05	15	1,944	0.77%
2021/04/16	13	10.10	97	10.07	10.05	-84	1,918	-4.38%
2021/04/15	76	9.93	13	9.98	9.90	63	1,887	3.34%
2021/04/14	76	9.76	9	9.87	9.99	67	1,866	3.59%
2021/04/13	32	10.40	9	10.60	10.25	23	1,795	1.28%
2021/04/12	46	11.00	18.4	10.71	11.20	27.7	1,671	1.66%
2021/04/09	14.1	9.84	48	10.06	10.35	-33.9	1,427	-2.38%
2021/04/08	30	9.39	1	9.52	9.46	29	1,291	2.25%
2021/04/07	1	9.18	13	9.27	9.17	-12	1,238	-0.97%
2021/04/06	46	8.84	47	8.72	9.05	-1	1,169	-0.09%
2021/04/01	18	8.19	23	8.24	8.24	-5	1,103	-0.45%
2021/03/31	0	8.21	0	0.00	8.14	0	1,152	0.00%
2021/03/30	0	8.45	10	8.12	8.10	-10	1,170	-0.85%
2021/03/29	34	8.04	16.4	8.08	8.11	17.6	1,165	1.51%
2021/03/26	62	8.09	0	0.00	8.11	62	1,153	5.38%
2021/03/25	2	8.12	2	8.19	8.22	0	1,142	0.00%
2021/03/24	3	8.37	3	8.32	8.40	0	1,122	0.00%
2021/03/23	16	8.78	41	8.85	8.53	-25	1,093	-2.29%
2021/03/22	47	8.46	26	8.59	8.64	21	975	2.15%
2021/03/18	0	0.00	5	8.01	8.00	-5	829	-0.60%
2021/03/17	0	8.14	2	8.08	8.00	-2	830	-0.24%
2021/03/16	0	8.10	1	8.04	8.04	-1	823	-0.12%
2021/03/15	2	7.97	3	8.02	8.02	-1	815	-0.12%
2021/03/12	8	7.82	6	7.86	7.88	2	798	0.25%
2021/03/11	0	7.70	0	0.00	7.74	0	790	0.00%
2021/03/10	0	7.70	0	0.00	7.73	0	792	0.00%
2021/03/09	0	0.00	18	7.68	7.73	-18	795	-2.26%
2021/03/08	15	7.76	34	7.77	7.72	-19	800	-2.37%
2021/03/05	0	7.79	149	7.76	7.79	-149	803	-18.54%	大賣/鉅額交易
2021/03/03	3	7.90	61	7.93	7.95	-58	820	-7.07%
2021/03/02	7	7.94	1	8.04	7.89	6	819	0.73%
2021/02/24	20	7.84	0	0.00	7.83	20	796	2.51%
2021/02/23	6	7.79	24	7.84	7.84	-18	786	-2.29%
2021/02/22	8	7.62	0	0.00	7.60	8	774	1.03%
2021/02/19	1	7.30	1	7.38	7.42	0	767	0.00%
2021/02/18	0	0.00	163	7.44	7.43	-163	762	-21.37%	大賣/鉅額交易
2021/02/17	0	0.00	32	7.42	7.43	-32	759	-4.22%
2021/02/05	0	7.42	7	7.36	7.40	-7	757	-0.92%
2021/02/04	0	0.00	10	7.42	7.42	-10	751	-1.33%
2021/02/03	2	7.32	5	7.36	7.40	-3	751	-0.40%
2021/02/01	1	7.57	0	0.00	7.43	1	739	0.14%
2021/01/29	3	7.79	0	0.00	7.72	3	734	0.41%
2021/01/25	2	7.96	0	0.00	7.81	2	715	0.28%
2021/01/22	2	7.75	4	7.75	7.80	-2	710	-0.28%
2021/01/21	10	7.89	24	7.82	7.80	-14	705	-1.98%
2021/01/20	1	7.78	3	7.88	7.80	-2	699	-0.29%
2021/01/19	11	8.06	17	8.10	8.09	-6	673	-0.89%
2021/01/18	0	0.00	2	7.86	7.89	-2	646	-0.31%
2021/01/15	5	8.09	3	7.92	7.92	2	641	0.31%
2021/01/14	14	8.06	0	0.00	8.08	14	618	2.26%
2021/01/13	11	7.74	0	0.00	7.78	11	581	1.89%
2021/01/11	7	7.75	1	7.78	7.79	6	577	1.04%
2021/01/07	12	7.90	2	7.90	7.89	10	575	1.74%
2021/01/06	1	7.76	0	7.85	7.77	1	564	0.17%
2021/01/05	0	7.89	0	0.00	7.89	0	559	0.00%
2021/01/04	2	7.85	6	7.90	7.90	-4	553	-0.72%
2020/12/31	3	7.97	0	0.00	8.02	3	554	0.54%
2020/12/30	6	7.98	5	7.99	7.96	1	538	0.19%
2020/12/29	3	7.97	7	7.86	7.99	-4	524	-0.76%
2020/12/28	15	8.14	5	8.04	8.03	10	505	1.99%
2020/12/25	464	7.86	7	7.82	7.86	457	455	100.33%	大買/鉅額交易
2020/12/24	9	7.44	25	7.34	7.42	-16	391	-4.08%
2020/12/23	6	7.11	0	0.00	7.16	6	374	1.60%
2020/12/22	15	7.09	25	7.27	7.11	-10	415	-2.41%
2020/12/21	1	7.24	0	0.00	7.23	1	464	0.22%
2020/12/18	5	7.06	0	0.00	7.10	5	481	1.04%
2020/12/17	7	7.10	1	7.12	7.10	6	495	1.21%
2020/12/16	2	7.13	5	7.16	7.13	-3	517	-0.58%
2020/12/14	20	7.07	0	0.00	7.15	20	512	3.91%
2020/12/09	4	7.00	2	7.04	7.10	2	507	0.39%
2020/12/07	1	7.20	0	0.00	7.18	1	520	0.19%
2020/12/03	0	0.00	25	7.14	7.18	-25	524	-4.77%
2020/12/02	0	0.00	15	7.22	7.25	-15	525	-2.86%
2020/11/30	0	0.00	2	7.31	7.28	-2	525	-0.38%
2020/11/27	26	7.27	13	7.42	7.19	13	518	2.51%
2020/11/25	10	7.05	0	0.00	7.07	10	503	1.99%
2020/11/23	5	6.88	0	0.00	6.91	5	526	0.95%
2020/11/18	10	6.74	0	0.00	6.75	10	530	1.88%
2020/11/16	0	0.00	18	6.75	6.75	-18	535	-3.36%
2020/11/13	0	0.00	5	6.80	6.79	-5	538	-0.93%
2020/11/12	0	0.00	2	6.80	6.83	-2	545	-0.37%
2020/11/11	10	6.82	0	0.00	6.86	10	546	1.83%
2020/11/03	0	0.00	2	6.81	6.89	-2	554	-0.36%
2020/11/02	2	6.73	0	0.00	6.76	2	555	0.36%
2020/10/29	0	0.00	53	6.88	6.91	-53	557	-9.51%
2020/10/28	0	0.00	1	7.09	6.97	-1	556	-0.18%
2020/10/27	14	7.01	0	0.00	7.01	14	555	2.52%
2020/10/23	0	0.00	5	7.05	7.08	-5	554	-0.90%
2020/10/22	0	0.00	21	7.03	7.00	-21	553	-3.79%
2020/10/20	16	6.91	0	0.00	6.91	16	551	2.90%
2020/10/19	9	6.97	140	6.95	6.98	-131	549	-23.83%	大賣/鉅額交易
2020/10/16	21	7.04	30	6.95	6.98	-9	543	-1.66%
2020/10/15	10	7.08	0	0.00	7.14	10	532	1.88%
2020/10/14	11	7.10	29	7.17	7.16	-18	531	-3.39%
2020/10/08	23	7.19	0	0.00	7.19	23	527	4.36%
2020/10/07	20	7.24	0	0.00	7.32	20	513	3.90%
2020/10/06	0	0.00	1	7.26	7.30	-1	515	-0.19%
2020/10/05	3	7.18	0	0.00	7.17	3	521	0.58%
2020/09/30	1	7.33	0	0.00	7.33	1	524	0.19%
2020/09/29	0	7.40	2	7.39	7.41	-2	537	-0.37%
2020/09/28	27	7.39	25	7.48	7.45	2	592	0.34%
2020/09/25	86	7.57	41	7.79	7.52	45	616	7.30%
2020/09/24	94	7.77	97	7.80	7.99	-3	575	-0.52%
2020/09/23	47	7.63	52	7.67	7.64	-5	518	-0.96%
2020/09/22	33	7.31	30	7.47	7.48	3	492	0.61%
2020/09/21	45	7.58	11	7.70	7.64	34	482	7.05%
2020/09/18	40	7.21	0	0.00	7.25	40	455	8.78%
2020/09/17	7	7.21	0	0.00	7.26	7	452	1.55%
2020/09/16	43	7.23	3	7.30	7.30	40	452	8.84%
2020/09/15	17	7.21	3	7.41	7.28	14	450	3.10%
2020/09/11	0	0.00	7	7.35	7.18	-7	452	-1.55%
2020/09/10	5	7.52	0	0.00	7.41	5	447	1.12%
2020/09/09	0	0.00	2	7.36	7.47	-2	433	-0.46%
2020/09/08	0	0.00	0	7.44	7.49	0	434	0.00%
2020/09/07	3	7.31	0	7.30	7.33	3	427	0.69%
2020/09/04	1	7.12	0	0.00	7.24	1	420	0.24%
2020/09/03	1	7.27	0	0.00	7.30	1	427	0.23%
2020/09/02	0	0.00	29	7.31	7.26	-29	423	-6.85%
2020/09/01	3	7.20	20	7.23	7.25	-17	432	-3.93%
2020/08/31	20	7.11	0	0.00	7.13	20	432	4.63%
2020/08/28	0	0.00	6	7.16	7.10	-6	432	-1.39%
2020/08/27	24	7.07	21	7.02	7.17	3	425	0.71%
2020/08/26	6	6.80	0	0.00	6.84	6	405	1.48%
2020/08/25	15	6.83	0	0.00	6.82	15	403	3.71%
2020/08/20	0	0.00	34	6.82	6.75	-34	396	-8.57%
2020/08/19	6	7.00	0	0.00	6.98	6	390	1.54%
2020/08/18	27	7.04	0	0.00	7.01	27	386	6.99%
2020/08/17	1	7.05	0	0.00	7.12	1	383	0.26%
2020/08/14	9	7.03	0	0.00	7.09	9	383	2.35%
2020/08/13	15	7.08	0	0.00	7.10	15	383	3.91%
2020/07/27	1	7.11	3	7.43	7.10	-2	436	-0.46%
2020/07/24	1	7.02	0	0.00	6.97	1	442	0.23%
2020/07/17	1	7.06	0	0.00	7.01	1	446	0.22%
2020/07/15	2	7.17	0	0.00	7.20	2	444	0.45%
2020/07/09	1	7.44	0	0.00	7.51	1	444	0.23%
2020/07/08	0	0.00	2	7.47	7.55	-2	435	-0.46%
2020/07/07	7	7.97	0	0.00	7.72	7	423	1.65%
2020/07/06	0	0.00	2	7.39	7.68	-2	372	-0.54%
2020/07/03	1	6.96	0	0.00	6.99	1	340	0.29%
2020/07/01	1	7.02	0	0.00	7.09	1	335	0.30%
2020/06/30	0	0.00	4	7.23	7.14	-4	333	-1.20%
2020/06/23	4	7.01	0	0.00	7.07	4	329	1.22%
2020/06/16	0	0.00	4	6.96	6.90	-4	320	-1.25%
2020/06/15	4	6.79	3	7.02	6.78	1	325	0.31%
2020/06/12	2	6.64	0	0.00	6.78	2	325	0.61%
2020/06/10	1	7.12	2	7.29	7.14	-1	333	-0.30%
2020/06/08	2	7.18	2	7.22	7.08	0	344	0.00%
2020/05/22	1	6.62	0	0.00	6.62	1	341	0.29%
2020/05/20	1	6.66	0	0.00	6.73	1	336	0.30%
2020/05/14	0	0.00	10	7.10	6.93	-10	325	-3.07%
2020/05/13	0	6.80	3	6.77	6.84	-3	310	-0.95%
2020/05/11	0	0.00	1	6.50	6.60	-1	304	-0.33%
2020/05/08	0	0.00	20	6.13	6.43	-20	290	-6.87%
2020/05/06	0	0.00	9	6.03	6.00	-9	281	-3.19%
2020/05/05	0	0.00	38	6.03	6.06	-38	284	-13.35%
2020/04/30	17	6.16	0	0.00	6.10	17	283	5.99%
2020/04/27	20	5.84	0	0.00	5.87	20	302	6.62%
2020/04/22	0	0.00	1	5.71	5.85	-1	308	-0.32%
2020/04/21	0	0.00	3	5.97	5.76	-3	316	-0.95%
2020/04/17	3	6.04	0	0.00	6.03	3	315	0.95%
2020/04/16	0	0.00	12	6.00	6.05	-12	305	-3.93%
2020/04/14	1	6.06	0	0.00	6.06	1	298	0.34%
2020/04/10	0	0.00	5	6.09	6.09	-5	304	-1.64%
2020/04/09	0	0.00	5	5.86	5.80	-5	301	-1.66%
2020/04/06	21	5.25	0	0.00	5.25	21	294	7.14%
2020/04/01	22	5.30	0	0.00	5.30	22	300	7.33%
2020/03/30	1	5.21	0	0.00	5.28	1	307	0.32%
2020/03/27	0	0.00	3	5.44	5.34	-3	309	-0.97%
2020/03/26	1	5.19	0	0.00	5.27	1	307	0.33%
2020/03/24	21	4.98	0	0.00	5.00	21	305	6.88%
2020/03/20	0	0.00	4	4.88	4.97	-4	307	-1.30%
2020/03/19	1	4.62	3	4.77	4.56	-2	306	-0.65%
2020/03/18	0	0.00	2	5.23	5.00	-2	309	-0.65%
2020/03/17	3	4.76	12	5.01	5.15	-9	310	-2.90%
2020/03/16	1	5.26	1	5.33	5.22	0	302	0.00%
2020/03/13	2	5.32	0	0.00	5.51	2	309	0.65%
2020/03/12	4	6.07	0	0.00	5.91	4	301	1.33%
2020/03/09	0	6.61	0	0.00	6.68	0	314	0.00%
2020/03/04	1	6.79	0	0.00	6.76	1	324	0.31%
2020/03/02	0	0.00	12	6.70	6.69	-12	332	-3.61%
2020/02/27	0	0.00	6	6.86	6.80	-6	336	-1.78%
2020/02/20	0	0.00	7	7.10	7.06	-7	350	-2.00%
2020/02/17	1	6.83	0	0.00	6.98	1	359	0.28%
2020/02/04	10	6.99	0	0.00	6.99	10	370	2.70%
2020/02/03	1	6.70	0	0.00	6.87	1	370	0.27%
2020/01/30	10	7.09	24	7.01	6.98	-14	364	-3.84%
2020/01/15	5	7.50	0	0.00	7.50	5	334	1.50%
2020/01/07	1	7.52	0	0.00	7.55	1	322	0.31%
2020/01/06	1	7.66	0	0.00	7.64	1	321	0.31%
2020/01/03	5	7.72	0	0.00	7.76	5	325	1.53%
2019/12/26	0	7.91	0	0.00	7.96	0	315	0.00%
2019/12/25	0	7.80	0	0.00	7.87	0	308	0.00%
2019/12/17	1	8.01	0	0.00	7.99	1	311	0.32%
2019/12/12	4	7.94	2	7.94	8.00	2	301	0.66%
2019/12/11	5	7.94	0	0.00	7.98	5	297	1.68%
2019/12/10	2	7.92	2	7.90	8.05	0	301	0.00%
2019/12/06	5	7.84	0	0.00	7.93	5	293	1.71%
2019/12/05	0	0.00	5	8.05	8.00	-5	297	-1.68%
2019/12/04	9	8.09	4	8.10	8.11	5	293	1.70%
2019/12/02	12	7.69	0	0.00	7.68	12	276	4.35%
2019/11/29	12	7.84	0	0.00	7.78	12	274	4.37%
2019/11/26	0	0.00	3	7.91	7.93	-3	260	-1.15%
2019/11/25	0	0.00	4	7.80	7.88	-4	256	-1.56%
2019/11/21	0	0.00	20	7.61	7.63	-20	256	-7.79%
2019/11/14	3	7.33	4	7.37	7.39	-1	265	-0.38%
2019/11/13	9	7.37	3	7.49	7.42	6	266	2.25%
2019/11/12	4	7.43	17	7.36	7.43	-13	273	-4.75%
2019/11/11	3	7.02	6	7.10	7.07	-3	295	-1.02%
2019/11/01	3	7.36	0	0.00	7.33	3	367	0.82%
2019/10/30	0	0.00	4	7.39	7.37	-4	436	-0.92%
2019/10/29	0	0.00	7	7.39	7.37	-7	449	-1.56%
2019/10/28	7	7.41	0	0.00	7.40	7	466	1.50%
2019/10/25	4	7.36	0	0.00	7.35	4	476	0.84%
2019/10/14	20	7.38	0	0.00	7.35	20	674	2.96%
2019/10/08	1	7.55	0	0.00	7.55	1	666	0.15%
2019/09/12	0	0.00	0.1	7.75	7.73	-0.1	727	-0.01%
2019/09/09	1	7.68	0	0.00	7.63	1	718	0.14%
2019/08/30	1	7.78	0	0.00	7.76	1	722	0.14%
2019/08/29	1	7.78	0	0.00	7.73	1	724	0.14%
2019/08/27	2	7.71	0	0.00	7.68	2	719	0.28%
2019/08/26	2	7.68	0	0.00	7.76	2	713	0.28%
2019/08/23	2	7.90	0	0.00	7.85	2	711	0.28%
2019/08/22	2	7.91	0	0.00	7.93	2	708	0.28%
2019/08/21	3	8.00	0	0.00	7.97	3	705	0.43%
2019/08/19	3	7.90	0	0.00	7.95	3	702	0.43%
2019/08/14	2	8.06	1	7.97	7.81	1	701	0.14%
2019/08/13	6	7.93	32	8.02	8.05	-26	676	-3.84%
2019/08/12	2	8.33	0	0.00	8.30	2	668	0.30%
2019/08/07	0	0.00	1	8.22	8.13	-1	652	-0.15%
2019/08/05	20	8.28	9	8.21	8.20	11	650	1.69%
2019/08/02	0	0.00	5	8.60	8.54	-5	639	-0.78%
2019/08/01	11	8.82	92	8.85	8.76	-81	625	-12.95%
2019/07/26	0	0.00	1	8.53	8.59	-1	589	-0.17%
2019/07/25	9	8.62	1	8.70	8.62	8	573	1.40%
2019/07/24	5	8.43	4	8.62	8.66	1	561	0.18%
2019/07/23	11	8.54	0	0.00	8.54	11	548	2.00%
2019/07/22	100	8.36	25	8.42	8.47	75	519	14.43%
2019/07/19	0	0.00	2	8.00	8.01	-2	471	-0.42%
2019/07/12	0	7.80	0	0.00	7.86	0	610	0.00%
2019/07/08	2	7.78	3	7.84	7.73	-1	764	-0.13%
2019/07/05	1	7.69	2	7.83	7.84	-1	808	-0.12%
2019/07/04	1	7.68	0	0.00	7.68	1	882	0.11%
2019/07/02	0	0.00	3	7.56	7.68	-3	1,114	-0.27%
2019/07/01	1	7.42	5	7.48	7.40	-4	1,339	-0.30%
2019/06/28	3	7.37	0	0.00	7.38	3	1,517	0.20%
2019/06/18	3	7.34	0	0.00	7.29	3	1,787	0.17%
2019/06/14	0	0.00	4	7.41	7.41	-4	1,787	-0.22%
2019/05/21	0	0.00	20	7.55	7.59	-20	1,767	-1.13%
2019/05/20	2	7.52	10	7.59	7.52	-8	1,768	-0.45%
2019/05/17	3	7.74	0	0.00	7.55	3	1,773	0.17%
2019/05/15	1	7.96	0	0.00	7.96	1	1,761	0.06%
2019/05/14	1	7.72	0	0.00	7.88	1	1,772	0.06%
2019/05/10	3	7.80	0	0.00	7.80	3	1,756	0.17%
2019/05/09	3	7.87	0	0.00	7.80	3	1,748	0.17%
2019/05/08	1	8.01	0	0.00	8.03	1	1,732	0.06%
2019/05/07	3	7.71	1	7.80	7.77	2	1,719	0.12%
2019/04/30	10	7.90	0	0.00	7.85	10	1,689	0.59%
2019/04/26	7	8.30	0	0.00	8.28	7	1,652	0.42%
2019/04/25	10	8.42	4	8.41	8.39	6	1,640	0.37%
2019/04/24	12	8.46	2	8.41	8.41	10	1,633	0.61%
2019/04/23	3	8.43	0	0.00	8.43	3	1,621	0.19%
2019/04/22	5	8.59	24	8.63	8.57	-19	1,611	-1.18%
2019/04/19	8	8.51	23	8.69	8.90	-15	1,560	-0.96%
2019/04/18	6	8.42	5	8.52	8.25	1	1,484	0.07%
2019/04/17	11	8.49	2	8.46	8.50	9	1,463	0.61%
2019/04/16	16	8.55	25	8.51	8.40	-9	1,440	-0.62%
2019/04/15	28	9.08	19	9.09	9.04	9	1,375	0.65%
2019/04/11	6	9.13	8	9.37	9.08	-2	1,288	-0.16%
2019/04/10	7	9.05	11	9.15	9.32	-4	1,236	-0.32%
2019/04/09	7	9.30	1	9.29	9.28	6	1,152	0.52%
2019/04/08	1	9.08	8	9.14	9.18	-7	1,039	-0.67%
2019/04/03	27	9.21	6	8.96	9.27	21	908	2.31%
2019/04/02	8	8.96	22	8.89	9.17	-14	670	-2.09%
2019/04/01	2	8.26	2	8.02	8.37	0	485	0.00%
2019/03/29	3	7.94	0	0.00	8.14	3	420	0.71%
2019/03/28	10	7.76	1	7.76	7.62	9	375	2.40%
2019/03/27	8	8.00	3	8.00	8.02	5	349	1.43%
2019/03/26	20	8.24	3	8.08	8.24	17	322	5.27%
2019/03/25	0	0.00	4	7.20	7.77	-4	219	-1.82%
2019/03/20	2	7.00	0	0.00	7.01	2	196	1.02%
2019/03/15	3	7.06	0	0.00	7.06	3	194	1.54%
2019/03/14	1	7.12	0	0.00	7.12	1	193	0.52%
2019/03/13	3	7.03	0	0.00	7.00	3	187	1.60%
2019/03/12	10	6.98	0	0.00	7.07	10	185	5.38%
2019/03/08	0	7.13	0	0.00	7.06	0	186	0.00%
2019/03/06	0	0.00	4	7.10	7.12	-4	187	-2.13%
2019/03/05	0	0.00	7	7.09	7.07	-7	187	-3.73%
2019/03/04	0	0.00	2	7.09	7.12	-2	187	-1.07%
2019/02/20	0	0.00	1	7.34	7.31	-1	171	-0.58%
2019/02/18	0	7.25	0	0.00	7.29	0	159	0.00%
2019/02/13	0.1	7.10	0	0.00	7.11	0.1	163	0.06%
2019/01/30	1	6.82	0	0.00	6.83	1	164	0.61%
2019/01/28	0	6.82	0	0.00	6.80	0	163	0.00%
2019/01/25	0	0.00	55	6.85	6.89	-55	160	-34.37%
2019/01/02	0	6.84	0	0.00	6.78	0	157	0.00%
2018/12/20	3	6.80	0	0.00	6.82	3	159	1.88%
2018/12/17	44	6.97	0	0.00	6.90	44	159	27.64%
2018/12/14	8	6.80	0	0.00	6.94	8	157	5.07%
2018/12/05	0	0.00	1	6.91	6.96	-1	150	-0.67%
2018/12/04	1	6.97	0	0.00	7.00	1	152	0.66%
2018/11/23	0	0.00	1	6.80	6.82	-1	144	-0.69%
2018/11/22	0	0.00	8	6.80	6.75	-8	144	-5.56%
2018/11/21	0	6.71	10	6.85	6.80	-10	144	-6.92%
2018/11/16	0	0.00	17	6.93	6.92	-17	147	-11.53%
2018/11/15	0	6.88	10	6.95	6.90	-10	147	-6.78%
2018/11/13	46	6.79	0	0.00	6.89	46	143	32.02%
2018/10/11	0	0.00	1	6.21	6.21	-1	146	-0.68%
2018/10/09	0	0.00	1	6.74	6.71	-1	146	-0.68%
2018/09/20	0	0.00	2	6.90	6.88	-2	256	-0.78%
2018/09/11	0	0.00	1	6.85	6.98	-1	410	-0.24%
2018/09/06	0	0.00	15	7.11	7.11	-15	411	-3.64%
2018/08/31	0	0.00	12	7.22	7.19	-12	439	-2.73%
2018/08/27	12	7.13	0	0.00	7.18	12	470	2.55%
2018/08/13	0	0.00	4	7.11	7.14	-4	487	-0.82%
2018/07/10	3	6.94	0	0.00	6.88	3	489	0.61%
2018/07/06	8	6.95	0	0.00	7.02	8	487	1.64%
2018/07/04	0	0.00	1	7.21	7.30	-1	488	-0.20%
2018/07/03	0	7.50	0	0.00	7.51	0	481	0.00%
2018/07/02	1	8.05	5	8.08	7.81	-4	470	-0.85%
2018/06/29	4	8.17	0	0.00	8.15	4	455	0.88%
2018/06/28	0	0.00	2	7.90	7.94	-2	430	-0.46%
2018/06/27	11	8.09	0	0.00	7.93	11	414	2.65%
2018/06/26	7	7.61	0	0.00	8.16	7	364	1.92%
2018/06/14	1	7.24	0	0.00	7.18	1	315	0.32%
2018/06/13	0	0.00	3	7.44	7.43	-3	313	-0.96%
2018/04/30	0	6.41	0	0.00	6.50	0	279	0.00%
2018/03/30	0	0.00	1	6.97	6.96	-1	307	-0.33%
2018/03/28	1	6.90	0	0.00	6.89	1	304	0.33%
2018/03/23	0	6.98	0	0.00	6.98	0	303	0.00%
2018/03/21	0	7.21	0	0.00	7.26	0	302	0.00%
2018/03/14	1	6.87	0	0.00	6.93	1	293	0.34%
2018/03/12	0	0.00	2	6.94	6.95	-2	303	-0.66%
2018/03/08	0	7.10	0	0.00	7.08	0	313	0.01%
2018/02/08	2	6.78	0	0.00	6.78	2	379	0.53%
2018/02/07	1	6.95	1	7.04	6.85	0	386	0.00%
2018/01/22	0	0.00	5	7.67	7.66	-5	431	-1.16%
2018/01/19	5	7.76	0	0.00	7.73	5	437	1.14%
2018/01/10	5	7.53	2	7.58	7.54	3	445	0.67%