志信 (2611)-永豐金-苓雅券商分點個股進出

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

志信

(2611)

可現股當沖

股價
31.55
漲跌
▲0.30
漲幅
+0.96%
成交量
6,521張
產業
上市航運類股
236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

志信 (2611)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/31	1	31.95	4	31.93	31.55	-3	8,398	-0.04%
2024/05/30	6.1	31.95	3	31.25	31.25	3.1	8,332	0.04%
2024/05/29	11	32.35	0	0.00	31.75	11	8,266	0.13%
2024/05/28	21	32.09	5.3	32.52	32.20	15.7	8,126	0.19%
2024/05/27	0	0.00	0.2	31.50	31.60	-0.2	7,911	0.00%
2024/05/24	3	30.95	7.6	31.15	30.85	-4.6	7,768	-0.06%
2024/05/23	4	30.40	1	30.20	30.10	3	7,627	0.04%
2024/05/22	1	29.75	0.3	30.35	30.40	0.7	7,541	0.01%
2024/05/21	1	29.80	4	30.00	29.70	-3	7,514	-0.04%
2024/05/20	24	30.43	21.3	31.78	30.35	2.7	7,517	0.04%
2024/05/17	22	31.18	22	30.73	31.20	0	7,428	0.00%
2024/05/16	0	0.00	18.1	30.37	30.65	-18.1	7,234	-0.25%
2024/05/15	13	29.65	28.5	29.69	29.75	-15.5	7,061	-0.22%
2024/05/14	5	28.85	8.1	28.63	28.70	-3.1	6,847	-0.04%
2024/05/13	26	29.39	9	29.68	28.70	17	6,734	0.25%
2024/05/10	24.3	29.08	26	28.65	29.05	-1.7	6,498	-0.03%
2024/05/09	1	28.20	1	28.65	28.40	0	6,290	0.00%
2024/05/08	21	28.66	8	28.91	28.40	13	6,205	0.21%
2024/05/07	0	0.00	3	28.37	28.65	-3	5,948	-0.05%
2024/05/06	10	28.49	14	28.96	28.50	-4	5,855	-0.07%
2024/05/03	7	29.09	10	29.00	28.90	-3	5,778	-0.05%
2024/05/02	12	30.32	9	30.91	29.70	3	5,634	0.05%
2024/04/30	11	30.30	22	30.24	29.75	-11	5,255	-0.21%
2024/04/29	14	30.08	5.1	30.02	30.40	8.9	4,712	0.19%
2024/04/26	11	27.48	24.2	27.40	27.65	-13.2	4,583	-0.29%
2024/04/25	0	0.00	1	24.95	25.15	-1	4,234	-0.02%
2024/04/24	1	24.85	2	25.08	25.15	-1	4,193	-0.02%
2024/04/23	1.1	24.53	0	0.00	24.70	1.1	4,157	0.03%
2024/04/22	2	24.63	1	25.40	24.50	1	4,141	0.02%
2024/04/19	0	0.00	2.1	24.47	24.60	-2.1	4,050	-0.05%
2024/04/18	7	24.86	0	0.00	24.70	7	4,034	0.17%
2024/04/17	3	24.75	10.2	24.94	24.60	-7.2	4,003	-0.18%
2024/04/16	0	0.00	1	23.35	23.20	-1	3,915	-0.03%
2024/04/12	2	23.83	10.1	24.00	23.90	-8.1	4,022	-0.20%
2024/04/10	0	0.00	4	23.85	23.70	-4	4,730	-0.08%
2024/04/09	0	0.00	0	24.00	24.00	0	4,726	0.00%
2024/04/08	5	23.95	0	0.00	24.10	5	4,708	0.11%
2024/04/03	0	0.00	0.1	23.60	23.60	-0.1	4,670	0.00%
2024/04/01	1	23.70	0	0.00	23.65	1	4,677	0.02%
2024/03/29	15	23.55	0	0.00	23.45	15	4,670	0.32%
2024/03/28	0	0.00	0.1	23.60	23.70	-0.1	4,702	0.00%
2024/03/27	2	23.28	0	0.00	23.35	2	4,740	0.04%
2024/03/26	0.5	23.30	1.2	23.50	23.20	-0.7	4,790	-0.01%
2024/03/25	0	0.00	1	23.95	23.80	-1	4,720	-0.02%
2024/03/22	15	24.20	18	24.55	24.20	-3	4,686	-0.06%
2024/03/21	1	24.95	0	0.00	24.35	1	4,675	0.02%
2024/03/20	1	24.50	5	24.32	24.70	-4	4,576	-0.09%
2024/03/19	7	25.21	2.3	25.07	24.75	4.7	4,482	0.11%
2024/03/18	2	24.40	2.5	24.34	24.35	-0.5	4,221	-0.01%
2024/03/15	26	24.67	7.3	24.67	24.50	18.7	3,899	0.48%
2024/03/14	0	0.00	3	22.70	22.70	-3	3,454	-0.09%
2024/03/13	10	20.03	8.1	20.44	20.65	1.9	3,496	0.05%
2024/03/12	0	0.00	2	19.35	19.65	-2	3,423	-0.06%
2024/03/11	0	0.00	9.1	19.08	19.40	-9.1	3,704	-0.25%
2024/03/08	12	18.55	1.1	18.64	18.55	10.9	3,826	0.29%
2024/03/05	0	0.00	0.1	17.80	17.80	-0.1	3,818	0.00%
2024/02/29	0	0.00	2	17.70	17.65	-2	3,792	-0.05%
2024/02/23	0	0.00	0.2	17.40	17.30	-0.2	3,747	-0.01%
2024/02/21	10	17.50	0.3	17.70	17.50	9.7	3,696	0.26%
2024/02/20	0	0.00	0.1	16.90	16.85	-0.1	3,628	0.00%
2024/02/19	0	0.00	10.1	16.30	16.55	-10.1	3,611	-0.28%
2024/02/16	14	15.94	6	16.00	16.05	8	3,606	0.22%
2024/02/15	2	15.90	2	15.90	15.90	0	3,622	0.00%
2024/02/05	0.1	15.95	0	0.00	15.75	0.1	3,638	0.00%
2024/02/02	2.1	16.58	0	0.00	16.05	2.1	3,621	0.06%
2024/01/30	0.1	16.40	0	0.00	16.25	0.1	3,581	0.00%
2024/01/26	0.1	16.60	0	0.00	16.50	0.1	3,565	0.00%
2024/01/25	5	16.55	5	16.80	16.55	0	3,551	0.00%
2024/01/23	0	0.00	4	16.64	16.55	-4	3,534	-0.11%
2024/01/22	0.1	16.70	0	0.00	16.55	0.1	3,523	0.00%
2024/01/17	0.1	16.95	0	0.00	16.85	0.1	3,457	0.00%
2024/01/16	9.1	17.25	9	17.70	17.25	0.1	3,434	0.00%
2024/01/15	8	17.60	8	17.55	17.60	0	3,405	0.00%
2024/01/12	0	0.00	0.1	17.60	17.50	-0.1	3,384	0.00%
2024/01/10	0.1	16.95	0	0.00	17.15	0.1	3,283	0.00%
2024/01/09	0.2	17.35	0	0.00	17.40	0.2	3,243	0.00%
2024/01/08	7	17.88	5	18.45	17.65	2	3,176	0.06%
2024/01/05	281	18.39	288	18.48	18.35	-7	3,066	-0.23%	大買/大賣/
2024/01/04	16	17.82	28.2	17.66	18.50	-12.2	2,534	-0.48%
2024/01/03	1	16.85	1	16.65	16.85	0	2,276	0.00%
2024/01/02	10	17.20	0.1	16.80	16.70	9.9	2,260	0.44%
2023/12/29	10	16.60	0	0.00	16.60	10	2,221	0.45%
2023/12/25	0.1	16.30	120	16.20	16.20	-119.9	2,130	-5.63%	大賣/鉅額交易
2023/12/22	20	16.90	0.1	17.25	17.10	19.9	2,074	0.96%
2023/12/21	0	0.00	0.1	17.25	17.10	-0.1	2,002	0.00%
2023/12/20	100	16.70	0	0.00	16.70	100	1,914	5.22%
2023/12/18	5	17.25	5	17.45	16.65	0	1,844	0.00%
2023/12/14	2.1	16.69	0	0.00	16.30	2.1	1,750	0.12%
2023/12/12	0.1	16.85	0	0.00	16.75	0.1	1,710	0.00%
2023/12/08	10	17.15	0.1	17.25	17.20	9.9	1,628	0.61%
2023/12/07	0.1	17.00	0	0.00	16.85	0.1	1,518	0.01%
2023/12/06	15	18.27	16.4	17.94	18.00	-1.4	1,394	-0.10%
2023/12/05	2	17.70	13	17.71	17.75	-11	1,007	-1.09%
2023/12/04	1	15.20	2.5	16.09	16.15	-1.5	763	-0.20%
2023/12/01	10	14.85	0.5	14.76	14.70	9.5	646	1.47%
2023/11/27	0	14.00	0	0.00	13.90	0	557	0.01%
2023/11/24	0	0.00	0.1	13.95	14.00	-0.1	545	-0.03%
2023/11/17	0	0.00	10	13.90	13.90	-10	518	-1.93%
2023/11/15	0	0.00	0.1	13.60	13.55	-0.1	531	-0.02%
2023/11/14	0	0.00	14	13.45	13.60	-14	586	-2.39%
2023/11/13	0	0.00	19.5	13.50	13.25	-19.5	567	-3.44%
2023/11/07	0	0.00	0.3	12.70	12.65	-0.3	545	-0.05%
2023/11/02	0	0.00	1	12.25	12.25	-1	567	-0.18%
2023/11/01	1.1	12.20	0	0.00	12.20	1.1	567	0.19%
2023/10/31	0.2	12.31	10	12.30	12.25	-9.8	567	-1.72%
2023/10/25	1.2	12.35	0	0.00	12.35	1.2	579	0.20%
2023/10/13	2	12.75	0	0.00	12.75	2	598	0.33%
2023/10/02	0.1	12.75	0	0.00	12.80	0.1	615	0.01%
2023/09/26	0	13.05	0	0.00	12.90	0	635	0.00%
2023/09/25	20.1	13.09	0	0.00	13.10	20.1	649	3.09%
2023/09/22	10	13.15	0	0.00	13.20	10	659	1.52%
2023/09/21	10	13.25	0	0.00	13.20	10	664	1.50%
2023/09/20	1	13.30	10	13.70	13.30	-9	664	-1.35%
2023/09/18	4	13.30	4	13.50	13.30	0	653	0.00%
2023/09/15	0	0.00	35	13.45	13.45	-35	660	-5.30%
2023/08/29	1	12.80	0	0.00	12.70	1	963	0.10%
2023/08/24	0.5	12.95	0	0.00	12.80	0.5	1,039	0.05%
2023/08/23	20	13.10	0	0.00	13.10	20	1,057	1.89%
2023/08/22	4	13.05	3	13.25	13.05	1	1,097	0.09%
2023/08/21	78	13.04	55	13.70	13.00	23	1,291	1.78%
2023/08/11	0	0.00	2	13.10	13.15	-2	1,270	-0.16%
2023/08/10	25	13.30	25	13.35	13.30	0	1,267	0.00%
2023/08/08	0	0.00	10	13.00	12.95	-10	1,249	-0.80%
2023/07/31	9	12.70	0	0.00	12.65	9	1,246	0.72%
2023/07/28	1	12.75	10	12.90	12.75	-9	1,245	-0.72%
2023/07/26	10.1	12.40	0	0.00	12.35	10.1	1,240	0.81%
2023/07/24	0	0.00	1	12.25	12.45	-1	1,238	-0.08%
2023/07/20	2	12.75	0	0.00	12.85	2	1,239	0.16%
2023/07/17	0	0.00	21	13.00	13.00	-21	1,238	-1.70%
2023/07/12	20	12.80	0	0.00	12.85	20	1,248	1.60%
2023/07/10	0.2	13.20	0	0.00	13.10	0.2	1,242	0.01%
2023/07/07	1	13.30	0	0.00	13.25	1	1,239	0.08%
2023/07/03	0	0.00	2	13.65	13.65	-2	1,229	-0.16%
2023/06/30	10	13.45	10	13.60	13.35	0	1,217	0.00%
2023/06/29	0	13.50	0	0.00	13.35	0	1,208	0.00%
2023/06/28	0	13.68	0	0.00	13.35	0	1,210	0.00%
2023/06/27	0	13.70	0	0.00	13.25	0	1,215	0.00%
2023/06/16	0	0.00	1	14.05	14.05	-1	1,192	-0.08%
2023/06/15	11	14.05	11	14.10	14.05	0	1,178	0.00%
2023/06/12	16	13.83	17	14.18	13.80	-1	1,161	-0.09%
2023/06/09	0	0.00	102	14.05	14.15	-102	1,153	-8.84%	大賣/鉅額交易
2023/06/08	101	14.48	0	0.00	14.40	101	1,135	8.90%	大買/鉅額交易
2023/05/30	0.1	13.60	0	0.00	13.35	0.1	1,105	0.00%
2023/05/29	0.2	13.70	3	13.60	13.55	-2.8	1,166	-0.24%
2023/05/26	9	13.78	8	14.50	13.75	1	1,366	0.07%
2023/05/25	5	14.51	2	14.55	14.50	3	1,463	0.20%
2023/05/24	0	0.00	0.5	14.35	14.35	-0.5	1,268	-0.04%
2023/05/23	0	0.00	10	13.10	13.05	-10	1,193	-0.84%
2023/05/22	10	12.80	0	0.00	12.95	10	1,197	0.84%
2023/05/17	0	12.95	0.3	12.90	12.75	-0.3	1,216	-0.02%
2023/05/15	0.4	12.55	0	0.00	12.55	0.4	1,225	0.03%
2023/05/05	1	13.00	0	0.00	13.00	1	1,244	0.08%
2023/04/28	1	13.15	10	13.15	13.10	-9	1,264	-0.71%
2023/04/27	10	12.80	0	0.00	12.90	10	1,264	0.79%
2023/04/26	0.1	12.70	0	0.00	12.70	0.1	1,268	0.01%
2023/04/25	0.2	13.00	0	0.00	12.70	0.2	1,270	0.02%
2023/04/21	1.1	13.18	3	13.10	13.10	-1.9	1,266	-0.15%
2023/04/20	0.1	13.60	1	13.55	13.50	-0.9	1,262	-0.07%
2023/04/19	0	0.00	3	13.83	13.60	-3	1,263	-0.24%
2023/04/18	3	13.70	2	14.30	13.70	1	1,263	0.08%
2023/04/17	0	13.95	0	0.00	14.00	0	1,257	0.00%
2023/04/07	0	13.65	3	13.65	13.70	-3	1,257	-0.24%
2023/04/06	0	13.70	0	0.00	13.55	0	1,269	0.00%
2023/03/30	2	13.55	0	0.00	13.50	2	1,512	0.13%
2023/03/29	3	13.50	0	0.00	13.45	3	1,533	0.20%
2023/03/28	0.1	13.70	0.7	13.60	13.45	-0.6	1,537	-0.04%
2023/03/20	0	13.90	0	0.00	13.75	0	1,556	0.00%
2023/03/15	2	13.90	0	0.00	13.75	2	1,556	0.13%
2023/03/10	1	14.35	0.3	14.55	14.25	0.7	1,579	0.05%
2023/03/06	13	15.00	13	15.00	15.00	0	1,639	0.00%
2023/03/02	2	15.40	0	0.00	15.30	2	1,585	0.13%
2023/03/01	15.3	14.59	13	15.10	14.60	2.3	1,511	0.15%
2023/02/24	0	0.00	0.3	15.30	15.05	-0.3	1,448	-0.02%
2023/02/23	40	14.76	45	14.79	15.05	-5	1,235	-0.40%
2023/02/21	0	0.00	10	13.80	13.75	-10	1,095	-0.91%
2023/02/13	0	0.00	1	13.10	13.15	-1	1,088	-0.09%
2023/01/30	1	13.25	0	0.00	13.15	1	1,110	0.09%
2023/01/13	5	13.38	0	0.00	13.25	5	1,113	0.45%
2023/01/09	0	0.00	0.2	13.40	13.40	-0.2	1,130	-0.02%
2022/12/27	8	13.87	0	0.00	13.75	8	1,180	0.68%
2022/12/26	10	13.70	1	13.60	13.65	9	1,175	0.77%
2022/12/23	0	0.00	2	14.05	14.10	-2	1,176	-0.17%
2022/12/22	5	14.61	3	14.98	14.15	2	1,173	0.17%
2022/12/21	6	13.50	6	13.80	13.75	0	978	0.00%
2022/12/20	4	13.53	4	13.80	13.25	0	968	0.00%
2022/12/16	0.1	13.95	0	0.00	13.80	0.1	987	0.01%
2022/12/14	0	0.00	1	13.45	13.50	-1	999	-0.10%
2022/12/13	2	13.40	2	13.40	13.40	0	1,003	0.00%
2022/12/01	10	14.50	10	14.70	14.70	0	1,018	0.00%
2022/11/30	0.1	13.50	0	0.00	13.40	0.1	934	0.01%
2022/11/24	2	13.00	0.6	13.00	13.05	1.4	921	0.16%
2022/11/22	0.1	12.85	0	0.00	12.60	0.1	899	0.01%
2022/11/21	1	12.75	0.4	12.90	12.75	0.6	897	0.06%
2022/11/10	0	0.00	0.1	13.40	13.35	-0.1	883	-0.01%
2022/11/09	0	0.00	1	13.40	13.35	-1	883	-0.11%
2022/11/07	0	0.00	0.5	13.16	13.10	-0.5	881	-0.06%
2022/11/04	0	0.00	0.2	13.05	12.70	-0.2	876	-0.02%
2022/11/03	2	12.35	2	12.50	12.50	0	859	0.00%
2022/11/02	0	0.00	0.2	12.55	12.40	-0.2	858	-0.03%
2022/10/28	6	12.44	5	12.10	12.10	1	895	0.11%
2022/10/27	0	0.00	0.1	12.50	12.40	-0.1	920	-0.01%
2022/10/25	0	12.60	0	0.00	12.20	0	945	0.00%
2022/10/24	0	0.00	2	12.60	12.40	-2	952	-0.21%
2022/10/17	0	0.00	0.1	12.75	12.75	-0.1	977	-0.01%
2022/10/14	0	0.00	1	12.95	12.90	-1	997	-0.10%
2022/10/13	3	12.15	0	0.00	12.05	3	1,002	0.30%
2022/09/29	0	0.00	1	13.15	13.30	-1	997	-0.10%
2022/09/28	0.1	13.60	2	12.80	12.70	-1.9	985	-0.19%
2022/09/27	0	0.00	2	13.65	13.95	-2	977	-0.20%
2022/09/26	1	13.60	0	0.00	13.65	1	984	0.10%
2022/09/23	0	0.00	2	15.20	15.10	-2	973	-0.21%
2022/09/22	25	15.10	25	15.10	15.10	0	979	0.00%
2022/09/21	2	15.48	0	0.00	15.20	2	980	0.20%
2022/09/20	1	14.95	1	15.05	14.85	0	961	0.00%
2022/09/19	0.6	15.15	0	0.00	14.85	0.6	989	0.06%
2022/09/16	0	0.00	0.6	15.50	15.45	-0.6	996	-0.06%
2022/09/14	0.2	15.20	0	0.00	15.15	0.2	993	0.02%
2022/09/13	0	0.00	1	15.40	15.15	-1	999	-0.10%
2022/09/12	0	0.00	0.2	15.55	15.30	-0.2	1,026	-0.02%
2022/09/08	1.1	15.10	0	0.00	15.10	1.1	1,016	0.11%
2022/09/07	0.1	15.15	0	0.00	15.10	0.1	1,024	0.01%
2022/09/06	3.1	15.16	23.3	15.09	15.10	-20.2	1,013	-1.99%
2022/09/02	0.1	16.00	15	16.20	15.60	-14.9	1,017	-1.46%
2022/09/01	0.1	16.50	2	16.60	16.40	-1.9	1,006	-0.19%
2022/08/26	0	0.00	0.2	17.65	17.50	-0.2	1,062	-0.01%
2022/08/25	0	0.00	0.2	17.50	17.50	-0.2	1,073	-0.01%
2022/08/24	1	17.15	0	0.00	17.15	1	1,085	0.09%
2022/08/15	0	0.00	2	17.85	17.80	-2	1,332	-0.15%
2022/08/12	0	0.00	7	18.07	18.05	-7	1,345	-0.52%
2022/08/09	0.2	18.35	0	0.00	18.00	0.2	1,415	0.01%
2022/08/05	0	0.00	0.3	18.25	18.05	-0.3	1,527	-0.02%
2022/08/04	1	17.50	0	0.00	17.65	1	1,589	0.06%
2022/08/03	0	0.00	1	21.15	21.15	-1	1,579	-0.06%
2022/08/02	0	0.00	2.2	20.92	21.00	-2.2	1,600	-0.13%
2022/07/28	2	20.15	0	0.00	20.25	2	1,729	0.12%
2022/07/27	0	0.00	1	20.25	20.30	-1	1,965	-0.05%
2022/07/26	0	0.00	5	20.05	19.95	-5	1,989	-0.25%
2022/07/25	21	20.16	15	19.90	20.20	6	2,188	0.27%
2022/07/22	0	0.00	0.3	20.10	20.20	-0.3	2,239	-0.01%
2022/07/21	0	0.00	0.1	19.70	19.65	-0.1	2,329	0.00%
2022/07/20	15	19.20	15	19.67	19.20	0	2,427	0.00%
2022/07/14	0	0.00	2	18.40	18.40	-2	3,659	-0.05%
2022/07/13	0	0.00	2	17.85	17.80	-2	3,680	-0.05%
2022/07/06	0	0.00	0	17.60	17.20	0	3,970	0.00%
2022/06/30	0.3	18.20	0	0.00	18.30	0.3	4,357	0.01%
2022/06/27	0	0.00	0.1	19.90	19.85	-0.1	4,541	0.00%
2022/06/24	14	18.74	14	19.00	19.00	0	4,575	0.00%
2022/06/22	2.1	19.02	0	0.00	18.90	2.1	4,646	0.05%
2022/06/21	0	0.00	0.4	19.90	19.95	-0.4	4,661	-0.01%
2022/06/20	1	19.50	0.3	19.75	19.00	0.7	4,686	0.01%
2022/06/16	1	20.60	0	0.00	20.35	1	4,722	0.02%
2022/06/14	1	21.35	0	0.00	21.35	1	4,861	0.02%
2022/06/08	0	0.00	1	22.70	22.75	-1	5,395	-0.02%
2022/05/27	13	22.30	13	22.33	22.30	0	8,590	0.00%
2022/05/25	10	22.35	10	22.35	22.35	0	9,530	0.00%
2022/05/24	2	22.43	2.1	22.25	22.40	-0.1	10,666	0.00%
2022/05/23	1	22.95	0	0.00	22.50	1	10,787	0.01%
2022/05/19	11	21.60	11	21.56	21.60	0	11,090	0.00%
2022/05/17	1.1	21.66	1	22.25	21.75	0.1	11,122	0.00%
2022/05/13	0	0.00	0.1	22.10	22.00	-0.1	11,026	0.00%
2022/05/12	0.1	21.40	6	22.64	21.50	-5.9	10,993	-0.05%
2022/05/11	0	0.00	5	23.70	23.40	-5	10,923	-0.05%
2022/05/10	4	23.56	0	0.00	23.70	4	10,910	0.04%
2022/05/09	19.1	23.96	8	24.08	23.50	11.1	10,866	0.10%
2022/05/06	7	24.05	5	23.80	24.05	2	10,838	0.02%
2022/05/05	1	24.05	1	24.55	24.30	0	10,817	0.00%
2022/05/04	7	24.18	9	23.73	24.10	-2	10,737	-0.02%
2022/04/29	3	24.12	2	23.98	23.40	1	10,482	0.01%
2022/04/28	6	23.31	5	23.55	23.30	1	10,290	0.01%
2022/04/27	2	23.85	5	23.70	23.75	-3	10,231	-0.03%
2022/04/26	9	24.98	8	24.73	24.05	1	10,125	0.01%
2022/04/25	9	25.62	6	25.14	24.40	3	10,002	0.03%
2022/04/22	22	25.62	54.2	26.07	26.80	-32.2	9,730	-0.33%
2022/04/21	0	0.00	1	25.05	24.40	-1	9,100	-0.01%
2022/04/20	8	25.30	5	25.14	24.25	3	9,032	0.03%
2022/04/19	3	24.08	2	24.35	23.70	1	8,785	0.01%
2022/04/18	1	23.45	0	0.00	23.55	1	8,769	0.01%
2022/04/15	7	24.27	7	24.19	24.25	0	8,735	0.00%
2022/04/14	40	24.58	37	24.65	24.15	3	8,667	0.03%
2022/04/13	5	24.00	5	23.98	23.85	0	8,537	0.00%
2022/04/11	7	23.55	7	24.05	23.55	0	8,479	0.00%
2022/04/08	0	0.00	3	24.00	24.00	-3	8,456	-0.04%
2022/04/07	2	24.08	0	0.00	23.45	2	8,367	0.02%
2022/04/06	17	24.15	16	24.13	24.10	1	8,278	0.01%
2022/04/01	3	24.00	3	23.90	24.25	0	8,075	0.00%
2022/03/31	0	0.00	1	23.20	23.20	-1	7,890	-0.01%
2022/03/30	3	23.75	1	23.50	23.50	2	7,885	0.03%
2022/03/29	15	23.65	17	23.90	23.65	-2	7,874	-0.03%
2022/03/28	6	23.43	4	23.70	23.70	2	7,813	0.03%
2022/03/25	0	0.00	1	22.70	22.65	-1	7,762	-0.01%
2022/03/22	14	23.60	14	24.00	23.60	0	7,692	0.00%
2022/03/18	15	23.73	16	23.81	23.75	-1	7,652	-0.01%
2022/03/16	15	23.70	15	25.10	23.70	0	7,527	0.00%
2022/03/15	17	24.39	16	25.13	24.40	1	7,438	0.01%
2022/03/14	14	25.06	13	25.80	25.05	1	7,398	0.01%
2022/03/11	3	24.83	2	24.98	25.45	1	7,320	0.01%
2022/03/10	20	25.60	28	26.40	25.30	-8	7,132	-0.11%
2022/03/09	30	24.79	33	23.64	24.95	-3	6,272	-0.05%
2022/03/08	1	22.80	5	23.82	22.70	-4	6,197	-0.06%
2022/03/07	27	24.99	31	24.98	24.55	-4	5,986	-0.07%
2022/03/04	28	25.53	22	25.47	24.65	6	5,710	0.11%
2022/03/03	26	25.35	27	25.54	25.35	-1	5,208	-0.02%
2022/03/02	0	0.00	5.1	24.00	24.20	-5.1	4,154	-0.12%
2022/03/01	3.1	22.19	13	21.95	22.00	-9.9	3,983	-0.25%
2022/02/25	62	24.35	30	24.51	23.10	32	3,795	0.84%
2022/02/24	44	24.28	51.5	24.47	24.00	-7.5	3,067	-0.24%
2022/02/23	22	22.50	23.5	21.09	22.65	-1.5	1,939	-0.08%
2022/02/22	6	21.60	9	21.03	20.60	-3	1,827	-0.16%
2022/02/21	5	21.61	1.5	21.83	21.90	3.5	1,512	0.23%
2022/02/18	0	0.00	2.1	19.95	19.95	-2.1	1,489	-0.14%
2022/02/17	1	18.45	1	18.15	18.15	0	1,479	0.00%
2022/02/15	0	0.00	1	18.15	18.15	-1	1,644	-0.06%
2022/02/08	25	18.55	24	18.15	18.55	1	1,976	0.05%
2022/01/21	10	17.50	0	0.00	17.40	10	2,380	0.42%
2022/01/13	1	18.25	0	0.00	18.20	1	2,844	0.04%
2022/01/12	1	18.75	0	0.00	18.35	1	2,884	0.03%
2022/01/11	1	18.75	0.7	18.95	18.75	0.4	2,922	0.01%
2022/01/06	2	19.60	0	0.00	19.45	2	3,237	0.06%
2022/01/05	3	19.60	3	19.65	19.55	0	3,339	0.00%
2022/01/04	0	0.00	0.1	19.80	19.65	-0.1	3,424	0.00%
2021/12/30	0	0.00	0.1	20.20	20.20	-0.1	3,635	0.00%
2021/12/24	1	20.00	3	20.00	20.00	-2	4,110	-0.05%
2021/12/21	1	20.40	0	0.00	20.55	1	4,298	0.02%
2021/12/14	0	0.00	0	20.40	19.95	0	4,463	0.00%
2021/12/08	23	20.81	22	20.95	20.80	1	4,596	0.02%
2021/12/07	1	21.00	0	0.00	20.90	1	4,577	0.02%
2021/12/03	0	0.00	1	20.23	20.10	-1	4,654	-0.02%
2021/12/02	2	20.13	1	20.35	20.30	1	4,912	0.02%
2021/11/26	2	19.53	2	19.75	19.65	0	5,221	0.00%
2021/11/25	1.2	20.22	0.5	20.41	20.15	0.6	5,309	0.01%
2021/11/19	1.3	19.84	0	0.00	19.70	1.3	5,947	0.02%
2021/11/17	2	20.10	1.2	20.32	20.15	0.8	6,922	0.01%
2021/11/15	11	20.95	1.1	20.52	20.55	9.9	7,614	0.13%
2021/11/11	0.1	22.00	0	0.00	21.80	0.1	7,687	0.00%
2021/11/08	2	22.05	2	22.15	22.40	0	7,630	0.00%
2021/11/03	11	22.41	10	22.15	22.15	1	7,772	0.01%
2021/11/02	1	22.40	0	0.00	22.00	1	7,833	0.01%
2021/11/01	10	21.75	10	21.65	21.65	0	7,800	0.00%
2021/10/28	10	21.90	10	21.35	21.25	0	7,890	0.00%
2021/10/27	20	21.03	20	21.50	21.50	0	8,099	0.00%
2021/10/26	10	21.00	10	21.30	21.45	0	8,291	0.00%
2021/10/22	3	20.48	2	21.07	20.45	1	9,000	0.01%
2021/10/19	0	0.00	1	21.70	21.60	-1	9,846	-0.01%
2021/10/18	10	21.20	10	21.65	21.65	0	10,050	0.00%
2021/10/15	5	21.95	5	22.10	21.85	0	10,222	0.00%
2021/10/14	0	0.00	0.2	21.75	22.10	-0.2	10,267	0.00%
2021/10/13	1	21.40	1.8	22.21	21.20	-0.8	10,598	-0.01%
2021/10/08	1	22.55	0.8	22.84	22.70	0.2	11,310	0.00%
2021/10/07	21	23.18	21.2	23.25	23.10	-0.2	11,328	0.00%
2021/10/05	0	0.00	0.2	23.10	23.35	-0.2	11,208	0.00%
2021/10/04	2	22.60	2.6	23.01	22.15	-0.6	11,115	-0.01%
2021/10/01	5	24.01	4.8	24.14	23.85	0.2	11,089	0.00%
2021/09/30	0	26.20	1	25.10	25.85	-1	11,087	-0.01%
2021/09/29	3	25.30	0.8	25.48	24.85	2.2	11,107	0.02%
2021/09/27	1	26.20	0.5	26.50	26.00	0.5	11,260	0.00%
2021/09/22	0	0.00	4	27.09	26.55	-4	12,926	-0.03%
2021/09/17	12	27.81	8	27.50	27.70	4	13,174	0.03%
2021/09/15	0	0.00	3	28.00	27.95	-3	13,513	-0.02%
2021/09/14	0	0.00	2	28.00	27.95	-2	13,918	-0.01%
2021/09/13	3	28.85	1	28.75	28.60	2	14,370	0.01%
2021/09/10	2	28.50	2	28.20	28.40	0	14,344	0.00%
2021/09/07	4	29.00	5	29.71	28.55	-1	15,480	-0.01%
2021/09/06	7	27.90	0	0.00	28.00	7	15,448	0.05%
2021/09/03	2	30.28	0	0.00	29.65	2	15,419	0.01%
2021/09/02	1	31.95	1	31.45	30.70	0	15,359	0.00%
2021/09/01	0	0.00	1	30.75	31.20	-1	15,292	-0.01%
2021/08/30	12	33.43	15	32.97	32.05	-3	15,171	-0.02%
2021/08/27	3	31.90	14	32.54	31.75	-11	15,141	-0.07%
2021/08/26	14	33.64	10	32.90	33.20	4	15,115	0.03%
2021/08/25	6	33.47	5	33.23	33.15	1	15,099	0.01%
2021/08/24	48	34.78	37.1	35.47	33.70	10.9	14,935	0.07%
2021/08/23	17	32.60	10.3	33.51	33.55	6.8	14,149	0.05%
2021/08/20	16	28.52	17	29.94	30.50	-1	14,090	-0.01%
2021/08/19	9	28.49	11	27.68	27.75	-2	13,895	-0.01%
2021/08/18	2	26.05	0	0.00	27.65	2	13,610	0.01%
2021/08/17	2	25.95	5.8	26.63	25.15	-3.8	13,622	-0.03%
2021/08/16	1	26.40	0.2	27.15	26.45	0.8	13,792	0.01%
2021/08/13	0.2	28.60	0	0.00	27.55	0.2	13,919	0.00%
2021/08/12	0.2	28.38	1	27.90	28.30	-0.8	14,050	-0.01%
2021/08/11	1	28.00	5	26.85	27.70	-4	14,065	-0.03%
2021/08/10	4	29.16	0	0.00	29.00	4	14,027	0.03%
2021/08/09	5	30.75	1	30.70	30.10	4	13,992	0.03%
2021/08/06	8	30.61	11	30.65	30.05	-3	13,896	-0.02%
2021/08/05	1.1	30.13	0.1	29.20	28.80	1.1	13,730	0.01%
2021/08/04	2	29.93	0	0.00	29.85	2	13,720	0.01%
2021/08/03	6	31.02	0.1	31.00	30.35	5.9	13,778	0.04%
2021/08/02	3	30.03	5	30.78	30.80	-2	13,762	-0.01%
2021/07/30	6	30.88	0	0.00	30.05	6	13,574	0.04%
2021/07/29	31	32.44	29	33.01	32.20	2	13,418	0.01%
2021/07/28	35	32.22	32	32.05	32.00	3	12,971	0.02%
2021/07/27	2	32.58	5	31.14	31.25	-3	12,791	-0.02%
2021/07/26	27.1	33.72	29.1	34.11	33.30	-2	12,925	-0.02%
2021/07/23	1	29.75	2	30.40	31.45	-1	12,513	-0.01%
2021/07/22	8	28.74	4	28.40	28.60	4	12,471	0.03%
2021/07/21	4	30.55	3	30.93	30.55	1	12,569	0.01%
2021/07/20	10	32.12	3	32.13	31.90	7	12,433	0.06%
2021/07/19	45	36.80	44.1	35.68	34.55	0.9	12,481	0.01%
2021/07/16	63	34.77	57.2	35.26	35.35	5.9	12,354	0.05%
2021/07/15	6	31.43	7.1	33.00	33.00	-1.1	11,876	-0.01%
2021/07/14	1.1	29.43	3	30.80	30.00	-1.9	12,108	-0.02%
2021/07/13	1.3	32.60	0	32.65	32.60	1.3	12,168	0.01%
2021/07/12	2	35.80	2	36.10	36.20	0	12,242	0.00%
2021/07/09	4	37.98	0	0.00	37.20	4	12,208	0.03%
2021/07/08	3.1	36.32	1	39.70	39.00	2.1	12,265	0.02%
2021/07/07	5	36.30	1	38.00	36.10	4	12,525	0.03%
2021/07/06	2	39.40	1.2	39.99	38.25	0.8	12,506	0.01%
2021/07/05	3.1	38.02	1	38.00	38.85	2.1	12,467	0.02%
2021/07/02	6	41.97	14.3	42.68	40.85	-8.3	12,448	-0.07%
2021/07/01	18	42.00	2.1	42.07	43.50	15.9	12,366	0.13%
2021/06/30	31	40.93	34.3	41.56	42.40	-3.3	12,153	-0.03%
2021/06/29	22	38.15	18.7	38.29	38.55	3.3	11,489	0.03%
2021/06/28	6	34.96	1.2	35.05	35.05	4.8	10,734	0.04%
2021/06/25	0	0.00	0.1	31.90	31.90	-0.1	10,470	0.00%
2021/06/24	0	0.00	1.2	27.00	29.00	-1.2	10,417	-0.01%
2021/06/23	11	27.16	4	26.95	26.40	7	10,189	0.07%
2021/06/22	8	29.30	7	28.01	29.30	1	9,789	0.01%
2021/06/21	0	0.00	0.1	26.65	26.65	-0.1	9,355	0.00%
2021/06/18	0	0.00	0.1	24.25	24.25	-0.1	9,466	0.00%
2021/06/17	3	20.62	1.1	21.14	22.05	1.9	9,624	0.02%
2021/06/16	7	20.57	6.2	20.88	20.05	0.8	9,541	0.01%
2021/06/15	2	19.35	13	18.64	19.45	-11	8,924	-0.12%
2021/06/11	5	17.40	28.1	18.07	17.70	-23.1	8,886	-0.26%
2021/06/09	0	0.00	0	17.15	17.40	0	8,887	0.00%
2021/06/08	0	0.00	3	17.50	17.50	-3	8,857	-0.03%
2021/06/04	23	17.73	0	0.00	17.55	23	8,771	0.26%
2021/06/03	0	0.00	20	18.18	18.00	-20	8,659	-0.23%
2021/06/02	13	17.80	4	17.65	17.65	9	8,577	0.10%
2021/06/01	9	18.07	5	18.05	18.05	4	8,421	0.05%
2021/05/31	23	18.18	3	17.40	17.40	20	8,325	0.24%
2021/05/28	2	18.18	0	0.00	18.05	2	8,254	0.02%
2021/05/27	0	0.00	6	18.10	18.00	-6	8,153	-0.07%
2021/05/26	1	18.50	6	18.34	17.65	-5	7,984	-0.06%
2021/05/25	10	17.31	0	0.00	17.80	10	7,866	0.13%
2021/05/24	31	18.20	31	17.88	18.05	0	7,701	0.00%
2021/05/21	0	16.45	30	17.20	17.00	-30	7,503	-0.40%
2021/05/20	5	16.23	3	16.37	15.85	2	7,359	0.03%
2021/05/18	0	0.00	0.1	13.85	13.85	-0.1	7,272	0.00%
2021/05/17	0	0.00	11	13.14	12.60	-11	7,259	-0.15%
2021/05/13	58	14.89	32	15.50	14.75	26	7,160	0.36%
2021/05/12	66	16.96	31	17.52	16.35	35	7,136	0.49%
2021/05/11	14	18.55	46	19.19	18.15	-32	7,121	-0.45%
2021/05/10	46	19.03	16	19.00	18.75	30	7,010	0.43%
2021/05/07	0	0.00	5	18.29	18.40	-5	6,923	-0.07%
2021/05/06	0	0.00	3	17.75	18.00	-3	6,865	-0.04%
2021/05/05	0	18.95	5	18.18	18.35	-5	6,797	-0.07%
2021/05/04	7.1	18.34	31	20.56	18.10	-23.9	6,724	-0.36%
2021/05/03	11	21.76	0	0.00	20.10	11	6,612	0.17%
2021/04/29	0	0.00	5	20.32	20.90	-5	6,287	-0.08%
2021/04/28	7	20.61	25	21.30	20.50	-18	6,268	-0.29%
2021/04/27	25	21.14	2.1	21.16	20.80	22.9	6,076	0.38%
2021/04/26	1	19.75	3	19.73	19.80	-2	5,744	-0.03%
2021/04/23	2	17.80	0	0.00	18.00	2	5,636	0.04%
2021/04/22	5	20.28	2.1	21.00	19.10	3	5,455	0.05%
2021/04/21	2	18.90	41.1	18.83	19.10	-39.1	5,187	-0.75%
2021/04/20	60	16.24	22.1	17.25	17.40	37.9	4,994	0.76%
2021/04/19	0	0.00	10	15.85	15.85	-10	4,626	-0.22%
2021/04/16	0	0.00	26	14.27	14.45	-26	4,560	-0.57%
2021/04/14	7	14.40	120.1	13.82	13.75	-113.1	4,484	-2.52%	大賣/鉅額交易
2021/04/13	60	14.14	46	14.95	14.00	14	4,432	0.32%
2021/04/12	36	14.03	3	14.30	14.10	33	4,304	0.77%
2021/04/09	2	14.10	0	0.00	13.70	2	4,398	0.05%
2021/04/08	2	14.25	0.7	14.13	14.25	1.3	4,535	0.03%
2021/04/07	10	13.55	0	0.00	13.80	10	4,541	0.22%
2021/04/06	0.7	13.40	0	0.00	13.40	0.7	4,692	0.02%
2021/03/31	0	0.00	22	14.06	13.45	-22	4,761	-0.46%
2021/03/30	20	13.20	11	13.58	13.30	9	4,712	0.19%
2021/03/29	80	13.86	1	14.00	13.40	79	4,715	1.68%
2021/03/26	1	13.70	1	13.90	13.60	0	4,788	0.00%
2021/03/25	0	0.00	5	13.50	13.15	-5	4,825	-0.10%
2021/03/24	0	0.00	4	13.45	13.70	-4	4,820	-0.08%
2021/03/23	16	13.48	0	0.00	13.20	16	4,762	0.34%
2021/03/22	40	14.54	33	14.72	14.55	7	4,594	0.15%
2021/03/19	20	13.05	20.2	14.05	14.10	-0.2	4,268	0.00%
2021/03/18	38	12.15	39	12.41	12.85	-1	3,954	-0.03%
2021/03/17	1	11.80	5	13.30	12.15	-4	3,797	-0.11%
2021/03/16	5	12.25	0	0.00	12.25	5	3,572	0.14%
2021/03/12	0	0.00	2	10.20	10.15	-2	3,416	-0.06%
2021/02/25	0	0.00	0.4	10.25	10.30	-0.4	3,282	-0.01%
2021/02/24	1	10.60	1	10.55	10.20	0	3,270	0.00%
2021/02/19	0	0.00	0.1	10.60	10.10	-0.1	3,158	0.00%
2021/02/18	0	0.00	3	9.72	10.15	-3	3,041	-0.10%
2021/02/05	3	8.99	0	0.00	8.90	3	2,970	0.10%
2021/02/03	1	9.36	0	0.00	9.18	1	2,929	0.03%
2021/02/02	0	0.00	1	9.43	9.61	-1	2,905	-0.03%
2021/01/28	0	0.00	1	9.71	9.67	-1	2,804	-0.04%
2021/01/27	2	9.69	0.1	10.00	9.61	1.9	2,782	0.07%
2021/01/26	1	10.00	0	0.00	9.89	1	2,752	0.04%
2021/01/21	0	0.00	16	10.04	9.50	-16	2,563	-0.62%
2021/01/19	2	10.25	0	0.00	10.15	2	2,397	0.08%
2021/01/18	0	0.00	1	10.25	10.50	-1	2,379	-0.04%
2021/01/15	7	10.73	0	0.00	10.80	7	2,344	0.30%
2021/01/14	0	0.00	2	12.03	11.80	-2	2,297	-0.09%
2021/01/13	4	11.23	30	11.55	11.30	-26	2,235	-1.16%
2021/01/12	6	12.34	0	0.00	11.80	6	2,180	0.28%
2021/01/11	1	13.50	1	13.20	13.10	0	2,125	0.00%
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	1	14.15	0	0.00	14.15	1	1,990	0.05%
2021/01/06	12	15.70	16.6	15.70	15.70	-4.6	1,924	-0.24%
2021/01/05	51	14.15	10.9	14.30	14.30	40.1	1,827	2.19%
2021/01/04	69	12.77	69	12.96	13.00	0	1,574	0.00%
2020/12/31	2	11.80	7	11.85	11.85	-5	1,413	-0.35%
2020/12/30	0	0.00	4	11.10	10.80	-4	1,201	-0.33%
2020/12/29	13	11.34	1.5	11.40	11.40	11.5	1,069	1.07%
2020/12/28	0	0.00	57	10.36	10.40	-57	865	-6.59%
2020/12/25	1	9.65	0	0.00	9.46	1	766	0.13%
2020/12/24	3	9.30	0	0.00	9.17	3	710	0.42%
2020/12/23	0.1	8.69	0	0.00	8.79	0.1	659	0.01%
2020/12/22	2	10.10	3	9.85	9.07	-1	624	-0.16%
2020/12/21	1	9.39	7	8.97	9.39	-6	484	-1.24%
2020/12/18	7	8.57	0	0.00	8.54	7	386	1.81%
2020/11/16	0	0.00	10	7.08	7.07	-10	297	-3.36%
2020/10/23	0	0.00	5	7.16	7.17	-5	261	-1.91%
2020/08/27	0.2	6.93	0	0.00	6.98	0.2	223	0.09%
2020/08/26	0	0.00	5	7.02	6.98	-5	218	-2.29%
2020/08/20	0.3	6.65	0	0.00	6.65	0.3	224	0.12%
2020/08/19	0.1	6.97	0	0.00	6.97	0.1	221	0.03%
2020/08/06	0.2	6.52	0	0.00	6.52	0.2	186	0.09%
2020/07/23	0.3	6.73	0	0.00	6.73	0.3	196	0.15%
2020/07/09	0	0.00	5	6.92	6.87	-5	203	-2.46%
2020/07/06	0	0.00	3	6.83	6.82	-3	195	-1.53%
2020/07/03	0	0.00	2	6.82	6.82	-2	194	-1.03%
2020/07/02	0	0.00	5	6.75	6.81	-5	195	-2.55%
2020/06/05	3	6.40	0	0.00	6.40	3	186	1.61%
2020/05/28	0	0.00	5	6.30	6.37	-5	200	-2.50%
2020/05/27	5	6.43	0	0.00	6.40	5	200	2.49%
2020/05/22	1	6.09	0	0.00	6.00	1	201	0.50%
2020/05/19	1	6.04	0	0.00	6.07	1	211	0.47%
2020/04/28	1	5.96	0	0.00	5.99	1	226	0.44%
2020/04/23	1	5.88	0	0.00	5.93	1	226	0.44%
2020/02/18	1	6.84	0	0.00	6.83	1	217	0.46%
2020/02/17	1	6.90	0	0.00	6.87	1	216	0.46%
2019/11/20	0	0.00	0	7.21	7.30	0	98	-0.04%
2019/11/19	0	0.00	1	7.34	7.34	-1	98	-1.02%
2019/11/08	0	0.00	5	7.28	7.28	-5	99	-5.00%
2019/10/22	1	7.44	0	0.00	7.42	1	123	0.81%
2019/10/17	1	7.30	0	0.00	7.30	1	126	0.79%
2019/08/21	1	7.97	0	0.00	7.98	1	139	0.72%
2019/04/01	0	0.00	1	7.56	7.52	-1	134	-0.75%
2019/03/29	0	0.00	5	7.49	7.50	-5	124	-4.01%
2019/03/27	1	7.33	0	0.00	7.40	1	110	0.90%
2019/02/21	1	6.88	0	0.00	6.85	1	151	0.66%
2019/02/20	1	6.90	0	0.00	6.94	1	147	0.68%
2019/02/18	0	0.00	5	6.79	6.85	-5	144	-3.46%
2018/12/06	0	0.00	10	7.26	7.12	-10	145	-6.88%
2018/12/03	10	7.96	0	0.00	7.70	10	128	7.76%
2018/11/02	1	6.52	0	0.00	6.56	1	110	0.91%
2018/08/16	0	0.00	1	7.35	7.40	-1	464	-0.22%
2018/08/15	2	7.38	0	0.00	7.35	2	465	0.43%
2018/08/14	5	7.66	1	7.63	7.63	4	461	0.87%
2018/08/09	5	7.97	0	0.00	7.95	5	474	1.05%
2018/08/07	0	0.00	1	7.93	7.92	-1	510	-0.20%
2018/07/31	4	8.00	0	0.00	7.98	4	566	0.71%
2018/07/30	4	8.05	0	0.00	8.07	4	566	0.71%
2018/07/17	5	8.32	0	0.00	8.29	5	584	0.86%
2018/07/13	5	8.43	0	0.00	8.42	5	574	0.87%
2018/07/10	5	8.51	0	0.00	8.50	5	592	0.84%
2018/07/03	3	8.91	6	8.84	8.85	-3	515	-0.58%
2018/06/27	6	8.18	0	0.00	8.19	6	465	1.29%
2018/06/07	0	0.00	2	7.96	7.99	-2	841	-0.24%
2018/04/16	0	0.00	44	7.27	7.24	-44	620	-7.09%
2018/03/23	0	0.00	3	7.58	7.23	-3	581	-0.52%
2018/03/22	11	7.45	5	7.70	7.59	6	556	1.08%
2018/03/20	41	7.58	0	0.00	7.58	41	529	7.75%