四維航 (5608)-兆豐-埔墘券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725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

四維航 (5608)籌碼相關－兆豐-埔墘券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/21	0	0.00	1	19.30	19.30	-1	1,824	-0.05%
2024/11/12	5	18.35	4	19.35	18.80	1	1,659	0.06%
2024/10/21	0.4	17.90	0	0.00	18.05	0.4	1,799	0.02%
2024/10/11	1	17.85	0	0.00	17.80	1	1,922	0.05%
2024/10/04	1	18.35	0	0.00	18.35	1	2,137	0.05%
2024/09/27	0	0.00	1	19.10	19.35	-1	2,176	-0.05%
2024/09/26	1	18.00	0	0.00	18.00	1	2,080	0.05%
2024/09/24	1	18.20	2	17.70	18.20	-1	2,055	-0.05%
2024/09/20	1	17.30	0	0.00	17.30	1	2,057	0.05%
2024/08/30	0	0.00	2	18.30	18.25	-2	4,501	-0.04%
2024/08/26	0	0.00	2	18.30	18.50	-2	5,268	-0.04%
2024/08/21	1	17.70	0	0.00	17.80	1	6,855	0.01%
2024/08/13	0.1	17.80	0	0.00	17.70	0.1	7,114	0.00%
2024/08/02	1.1	18.93	0	0.00	18.85	1.1	9,122	0.01%
2024/08/01	1	19.10	2	19.33	19.35	-1	9,155	-0.01%
2024/07/29	1	18.75	0	0.00	18.70	1	9,244	0.01%
2024/07/22	1	19.05	0	0.00	19.00	1	9,545	0.01%
2024/07/19	1	19.50	0	0.00	19.20	1	9,510	0.01%
2024/07/17	1	19.90	0	0.00	19.90	1	9,466	0.01%
2024/07/15	1	19.90	1	20.20	19.90	0	9,605	0.00%
2024/07/09	2	20.05	0	0.00	20.00	2	9,601	0.02%
2024/07/08	3	20.65	0	0.00	20.55	3	9,615	0.03%
2024/07/04	1	21.85	0	0.00	21.60	1	9,483	0.01%
2024/07/03	0	0.00	1	22.10	22.25	-1	9,433	-0.01%
2024/07/02	0	0.00	2	21.45	21.55	-2	9,314	-0.02%
2024/06/28	2	21.15	1	21.25	21.15	1	9,173	0.01%
2024/06/27	1	21.00	0	0.00	21.05	1	9,152	0.01%
2024/06/26	0	0.00	3	21.25	21.20	-3	9,130	-0.03%
2024/06/24	4	21.09	0	0.00	20.85	4	9,074	0.04%
2024/06/20	5	21.10	0	0.00	21.15	5	9,020	0.06%
2024/06/19	4	21.13	0	0.00	21.05	4	8,996	0.04%
2024/06/18	0	0.00	1	21.45	21.45	-1	8,928	-0.01%
2024/06/14	0	0.00	2	21.20	21.30	-2	8,865	-0.02%
2024/06/13	1	20.90	0	0.00	20.70	1	8,797	0.01%
2024/06/12	4	20.74	0	0.00	20.55	4	8,707	0.05%
2024/06/11	3	24.00	2	23.75	22.60	1	8,327	0.01%
2024/06/07	0	0.00	1	24.10	24.20	-1	7,965	-0.01%
2024/06/06	6	24.68	8	24.59	24.20	-2	7,763	-0.03%
2024/06/05	17	23.57	22	23.70	24.15	-5	7,248	-0.07%
2024/06/04	1	22.75	0	0.00	22.45	1	6,881	0.01%
2024/06/03	5	22.90	10	22.83	22.90	-5	6,814	-0.07%
2024/05/31	22	23.60	22	24.03	23.15	0	6,685	0.00%
2024/05/30	25	24.17	16	24.23	23.45	9	6,477	0.14%
2024/05/29	7	24.24	7	24.64	23.60	0	6,203	0.00%
2024/05/28	12	23.40	14	23.22	23.65	-2	5,445	-0.04%
2024/05/21	5	20.45	10	20.61	20.55	-5	4,653	-0.11%
2024/05/20	6	20.92	5	21.11	20.90	1	4,684	0.02%
2024/05/15	1	21.80	1.2	21.86	21.70	-0.2	4,428	0.00%
2024/05/14	5	22.40	12	21.08	22.00	-7	4,119	-0.17%
2024/05/13	2	21.90	8	21.20	21.35	-6	3,602	-0.17%
2024/05/10	0	0.00	10	20.73	20.75	-10	3,189	-0.31%
2024/05/09	4	20.40	1	20.40	20.30	3	2,889	0.10%
2024/05/08	2	20.45	3	20.33	19.85	-1	2,730	-0.04%
2024/05/07	1	19.75	0	0.00	19.70	1	2,422	0.04%
2024/05/03	1	19.55	1	19.85	19.55	0	2,347	0.00%
2024/05/02	6	19.78	1	20.20	19.70	5	2,310	0.22%
2024/04/30	15	20.23	1	19.95	20.10	14	2,282	0.61%
2024/04/29	0	0.00	1	19.75	19.55	-1	2,135	-0.05%
2024/04/26	0	0.00	2	19.00	19.35	-2	2,060	-0.10%
2024/04/25	1	18.80	0	0.00	18.60	1	1,981	0.05%
2024/04/24	2	18.68	0	0.00	18.85	2	1,990	0.10%
2024/04/23	0	18.60	0	0.00	18.75	0	2,006	0.00%
2024/04/19	2	18.70	2	18.98	18.55	0	1,982	0.00%
2024/04/17	1	18.40	0	0.00	18.45	1	1,895	0.05%
2024/04/16	0	0.00	1	18.60	18.40	-1	1,925	-0.05%
2024/04/12	0	0.00	1	19.20	19.45	-1	1,975	-0.05%
2024/04/09	0	0.00	1	18.70	18.65	-1	2,212	-0.05%
2024/04/01	0	0.00	5	18.65	18.60	-5	2,362	-0.21%
2024/03/27	1	18.55	0	0.00	18.45	1	2,659	0.04%
2024/03/26	1	18.70	0	0.00	18.55	1	2,817	0.04%
2024/03/25	0	19.10	0	0.00	19.05	0	2,837	0.00%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/20	1	19.25	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	1	19.50	19.45	-1	3,173	-0.03%
2024/03/15	1	19.05	1	19.65	19.65	0	3,269	0.00%
2024/03/13	1	19.50	0	0.00	19.40	1	3,451	0.03%
2024/03/08	1	19.45	3	19.47	19.45	-2	5,408	-0.04%
2024/03/06	6	19.85	0	0.00	19.80	6	6,307	0.10%
2024/02/23	1	19.95	0	0.00	19.65	1	7,108	0.01%
2024/02/15	0	0.00	5	18.90	19.05	-5	6,941	-0.07%
2024/01/24	0	0.00	1	19.90	19.70	-1	6,922	-0.01%
2024/01/22	0	0.00	1	19.45	19.45	-1	6,907	-0.01%
2024/01/17	0	0.00	1	19.60	19.10	-1	6,882	-0.01%
2024/01/16	11	19.59	9	19.56	19.50	2	6,859	0.03%
2024/01/15	1	20.00	3	20.20	20.00	-2	6,851	-0.03%
2024/01/12	0	0.00	10	20.14	20.00	-10	6,861	-0.15%
2024/01/04	1	21.65	13	21.57	21.55	-12	6,685	-0.18%
2023/12/29	0	0.00	3	20.60	20.55	-3	6,453	-0.05%
2023/12/25	2	21.15	0	0.00	20.40	2	6,355	0.03%
2023/12/22	3	22.05	0	0.00	21.90	3	6,274	0.05%
2023/12/21	0	0.00	2	22.15	22.10	-2	6,181	-0.03%
2023/12/19	2	21.85	0	0.00	21.40	2	5,989	0.03%
2023/12/18	16	21.78	2	22.10	21.70	14	5,966	0.23%
2023/12/14	4	21.44	0	0.00	21.10	4	6,033	0.07%
2023/12/08	0	0.00	4	22.50	22.15	-4	6,290	-0.06%
2023/12/07	21	22.51	21	22.55	22.50	0	6,127	0.00%
2023/12/06	20	23.15	20	23.65	23.55	0	5,917	0.00%
2023/12/05	116	24.13	97	24.51	24.00	19	5,593	0.34%	大買/
2023/12/04	12	22.46	14.1	22.65	23.35	-2.1	4,171	-0.05%
2023/12/01	10	20.98	6	21.24	21.25	4	3,637	0.11%
2023/11/30	0	0.00	1	20.30	19.95	-1	3,249	-0.03%
2023/11/29	1	19.65	1	19.75	19.80	0	3,115	0.00%
2023/11/28	3	19.55	8	20.11	20.20	-5	2,523	-0.20%
2023/11/27	0	0.00	1	18.85	18.40	-1	2,339	-0.04%
2023/11/17	2	18.00	0	0.00	18.00	2	2,569	0.08%
2023/11/16	0	0.00	1	17.80	17.85	-1	2,711	-0.04%
2023/11/14	1	17.50	0	0.00	17.45	1	3,318	0.03%
2023/11/13	11	17.32	0	0.00	17.30	11	3,343	0.33%
2023/11/06	1	18.10	0	0.00	18.20	1	3,529	0.03%
2023/11/03	0	0.00	1	18.30	18.15	-1	3,537	-0.03%
2023/10/26	1	18.10	0	0.00	18.05	1	3,629	0.03%
2023/10/20	1	18.30	1	18.60	18.60	0	3,806	0.00%
2023/10/19	0	0.00	2	19.00	18.80	-2	3,831	-0.05%
2023/10/18	2	18.40	0	0.00	18.55	2	3,807	0.05%
2023/10/16	2	18.78	1	18.65	18.70	1	3,798	0.03%
2023/10/13	0	0.00	1	19.30	18.95	-1	3,845	-0.03%
2023/10/12	1	19.10	0	0.00	19.15	1	3,876	0.03%
2023/10/11	1	19.30	0	0.00	19.10	1	3,896	0.03%
2023/10/06	0	0.00	1	19.45	19.60	-1	3,913	-0.03%
2023/10/02	2	19.23	0	0.00	19.15	2	3,882	0.05%
2023/09/26	1	19.55	3	19.65	19.55	-2	3,842	-0.05%
2023/09/21	1	20.35	0	0.00	20.00	1	3,909	0.03%
2023/09/19	0	0.00	1	20.60	20.65	-1	3,679	-0.03%
2023/09/15	0	0.00	8	20.83	20.55	-8	3,512	-0.23%
2023/09/14	0	0.00	4	19.50	19.75	-4	3,182	-0.13%
2023/09/13	2	18.80	0	0.00	18.95	2	3,091	0.06%
2023/09/08	1	19.15	1	19.30	19.05	0	3,176	0.00%
2023/09/07	2	19.10	0	0.00	18.90	2	3,159	0.06%
2023/09/06	1	19.20	0	0.00	19.20	1	3,152	0.03%
2023/09/04	1	19.45	1	19.40	19.35	0	3,185	0.00%
2023/09/01	1	19.15	0	0.00	19.05	1	3,170	0.03%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/28	1	19.45	0	0.00	19.15	1	3,217	0.03%
2023/08/24	1	19.70	0	0.00	19.70	1	3,164	0.03%
2023/08/23	1	20.15	2	20.90	20.25	-1	3,126	-0.03%
2023/08/22	5	20.49	0	0.00	20.45	5	3,054	0.16%
2023/08/21	3	20.68	1	21.00	20.10	2	2,924	0.07%
2023/08/18	0	0.00	7	20.11	20.40	-7	2,443	-0.29%
2023/08/17	1	18.45	2	18.63	18.55	-1	2,310	-0.04%
2023/08/15	2	18.10	0	0.00	18.15	2	2,295	0.09%
2023/08/11	1	18.00	0	0.00	18.10	1	2,244	0.04%
2023/08/02	2	19.40	0	0.00	19.40	2	2,161	0.09%
2023/07/31	4	19.69	1	19.55	19.55	3	2,185	0.14%
2023/07/28	0	0.00	1	20.20	20.00	-1	2,149	-0.05%
2023/07/26	0	0.00	2	19.25	19.10	-2	2,021	-0.10%
2023/07/25	2	18.90	0	0.00	18.90	2	2,016	0.10%
2023/07/24	2	19.13	0	0.00	19.00	2	2,014	0.10%
2023/07/21	1	20.00	0	0.00	19.80	1	1,997	0.05%
2023/07/18	1	20.95	0	0.00	20.40	1	2,023	0.05%
2023/07/13	3	22.05	0	0.00	21.70	3	2,005	0.15%
2023/07/06	1	23.30	0	0.00	23.30	1	2,072	0.05%
2023/07/05	2	23.45	0	0.00	23.40	2	2,125	0.09%
2023/07/04	0	0.00	3	23.80	23.55	-3	2,185	-0.14%
2023/06/30	4	22.90	0	0.00	22.90	4	2,191	0.18%
2023/06/19	1	23.35	1	23.35	23.35	0	2,520	0.00%
2023/06/16	1	23.75	2	23.78	23.75	-1	2,554	-0.04%
2023/06/15	1	23.65	2	23.70	23.65	-1	2,577	-0.04%
2023/06/12	1	23.10	1	23.15	23.15	0	3,031	0.00%
2023/06/08	0	0.00	3	23.62	23.55	-3	3,264	-0.09%
2023/06/05	0	0.00	1	23.20	23.00	-1	3,938	-0.03%
2023/06/02	1	22.90	0	0.00	22.85	1	4,096	0.02%
2023/05/30	0	0.00	1	22.90	22.90	-1	5,964	-0.02%
2023/05/29	5	23.13	0	0.00	23.10	5	6,939	0.07%
2023/05/26	2	23.15	0	0.00	23.00	2	8,096	0.02%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/24	1	23.90	0	0.00	23.85	1	8,656	0.01%
2023/05/02	0	0.00	11	24.65	24.65	-11	9,054	-0.12%
2023/04/24	1	25.25	0	0.00	25.25	1	9,120	0.01%
2023/04/21	1	26.05	0	0.00	25.50	1	9,128	0.01%
2023/04/19	2	26.45	0	0.00	26.35	2	9,142	0.02%
2023/04/18	2	27.00	0	0.00	26.75	2	9,138	0.02%
2023/04/17	0	0.00	1	27.30	27.30	-1	9,142	-0.01%
2023/04/14	2	27.00	0	0.00	27.10	2	9,195	0.02%
2023/04/13	0	0.00	1	26.95	26.85	-1	9,191	-0.01%
2023/04/12	1	26.90	0	0.00	26.95	1	9,219	0.01%
2023/04/10	3	27.10	1	27.15	27.10	2	9,280	0.02%
2023/03/30	0	0.00	1	26.40	26.30	-1	10,377	-0.01%
2023/03/27	0	0.00	5	26.86	27.05	-5	10,957	-0.05%
2023/03/24	1	26.45	0	0.00	26.40	1	11,421	0.01%
2023/03/23	6	26.33	0	0.00	26.20	6	11,589	0.05%
2023/03/17	1	27.55	0	0.00	27.45	1	11,858	0.01%
2023/03/15	5	28.56	0	0.00	28.10	5	11,814	0.04%
2023/03/14	1	28.65	0	0.00	28.55	1	11,682	0.01%
2023/03/10	1	28.65	353	28.80	28.65	-352	11,695	-3.01%	大賣/鉅額交易
2023/03/09	1	29.80	12	29.51	29.45	-11	11,772	-0.09%
2023/03/08	11	29.65	550	29.35	29.20	-539	11,774	-4.58%	大賣/鉅額交易
2023/03/07	902	30.41	1	30.20	30.15	901	11,672	7.72%	大買/鉅額交易
2023/03/06	0	0.00	1	30.50	30.50	-1	11,831	-0.01%
2023/03/03	11	30.47	31	30.38	30.80	-20	11,762	-0.17%
2023/03/02	60	29.71	82	29.61	29.70	-22	11,512	-0.19%
2023/03/01	27	28.06	940	29.28	28.40	-913	10,692	-8.54%	大賣/鉅額交易
2023/02/24	916	27.92	8	27.92	28.60	908	9,782	9.28%	大買/鉅額交易
2023/02/23	5	25.09	7	25.89	26.10	-2	8,677	-0.02%
2023/02/22	2	24.80	0	0.00	24.60	2	8,298	0.02%
2023/02/15	10	23.65	10	23.60	23.60	0	9,238	0.00%
2023/02/06	4	24.88	0	0.00	24.85	4	9,893	0.04%
2023/02/02	0	0.00	1	25.10	25.20	-1	9,867	-0.01%
2023/02/01	0	0.00	1.4	25.14	25.05	-1.4	9,828	-0.01%
2023/01/30	1	24.55	0	0.00	24.60	1	9,787	0.01%
2023/01/17	2	24.70	3	24.63	24.65	-1	9,777	-0.01%
2023/01/04	1	24.40	0	0.00	24.35	1	9,848	0.01%
2022/12/26	5	25.64	10	25.75	25.60	-5	9,946	-0.05%
2022/12/23	10	26.50	1	26.30	26.45	9	9,782	0.09%
2022/12/22	28	27.54	10	26.89	26.65	18	9,662	0.19%
2022/12/21	3	26.30	16	25.88	26.25	-13	8,896	-0.15%
2022/12/20	10	26.05	5	26.40	25.45	5	8,722	0.06%
2022/12/19	6	26.33	10	26.50	25.35	-4	8,595	-0.05%
2022/12/16	4	26.30	7	26.09	26.25	-3	8,458	-0.04%
2022/12/15	0	0.00	10	25.54	25.65	-10	8,039	-0.12%
2022/12/14	4	24.61	0	0.00	24.70	4	8,006	0.05%
2022/12/13	8	25.84	0	0.00	25.60	8	7,850	0.10%
2022/12/12	3	25.50	0	0.00	25.45	3	7,823	0.04%
2022/12/09	17	25.76	3	26.00	26.00	14	7,872	0.18%
2022/12/08	60	25.05	60	25.10	25.05	0	7,941	0.00%
2022/12/06	3	25.58	3	25.58	25.15	0	7,863	0.00%
2022/12/05	4	25.61	1	25.70	25.60	3	7,800	0.04%
2022/12/02	2	26.13	2	26.05	25.80	0	7,704	0.00%
2022/12/01	1	26.15	7	26.29	26.15	-6	7,618	-0.08%
2022/11/30	1	25.10	0	0.00	25.10	1	7,320	0.01%
2022/11/29	6	25.30	0	0.00	25.25	6	7,262	0.08%
2022/11/28	14	25.45	0	0.00	24.80	14	7,178	0.20%
2022/11/25	0	0.00	5.1	25.02	24.80	-5.1	6,882	-0.07%
2022/11/24	1	24.30	1.3	24.08	23.95	-0.3	6,605	0.00%
2022/11/23	0	0.00	9	23.60	23.65	-9	6,241	-0.14%
2022/11/22	3	23.20	0	0.00	23.15	3	6,260	0.05%
2022/11/21	6	23.75	5	24.11	23.55	1	6,216	0.02%
2022/11/16	0	0.00	11	25.04	24.95	-11	6,012	-0.18%
2022/11/15	15	24.82	2	24.85	24.95	13	5,867	0.22%
2022/11/14	2	23.90	10	23.80	24.50	-8	5,499	-0.15%
2022/11/09	0	0.00	10	23.05	23.35	-10	5,225	-0.19%
2022/11/08	20	23.70	0	0.00	23.20	20	5,211	0.38%
2022/11/07	10	22.90	10	22.80	23.50	0	5,072	0.00%
2022/10/14	3	24.88	0	0.00	25.30	3	4,938	0.06%
2022/10/13	2	24.15	0	0.00	24.10	2	4,966	0.04%
2022/10/12	2	26.25	0	0.00	26.10	2	5,050	0.04%
2022/10/07	5	28.00	5	28.15	28.20	0	5,016	0.00%
2022/10/06	3	28.00	20	28.12	28.20	-17	5,012	-0.34%
2022/10/05	0	0.00	1	27.80	27.80	-1	4,976	-0.02%
2022/09/27	2	26.55	0	0.00	26.55	2	4,900	0.04%
2022/09/26	2	26.70	0	0.00	26.60	2	4,929	0.04%
2022/09/23	0	0.00	23	28.55	28.65	-23	4,933	-0.47%
2022/09/21	15	28.10	7	28.77	28.30	8	4,823	0.17%
2022/09/19	3	27.53	1	27.80	27.40	2	4,889	0.04%
2022/09/16	1	29.00	2	28.90	29.00	-1	4,918	-0.02%
2022/09/15	145	28.14	151	28.33	28.40	-6	4,890	-0.12%	大買/大賣/
2022/09/14	5	27.15	0	0.00	27.15	5	4,792	0.10%
2022/09/13	2	26.80	0	0.00	26.70	2	4,781	0.04%
2022/09/12	1	27.45	1	27.15	27.05	0	4,898	0.00%
2022/09/07	3	26.50	0	0.00	26.90	3	4,965	0.06%
2022/09/06	0	0.00	13	27.10	27.15	-13	4,974	-0.26%
2022/09/02	11	26.72	0	0.00	26.20	11	5,028	0.22%
2022/09/01	7	27.66	0	0.00	27.35	7	5,040	0.14%
2022/08/29	0	0.00	1	29.00	28.30	-1	5,086	-0.02%
2022/08/23	1	30.80	0	0.00	30.50	1	5,313	0.02%
2022/08/18	5	32.15	0	0.00	32.35	5	5,535	0.09%
2022/08/17	0.3	31.90	7	31.98	31.90	-6.7	5,699	-0.12%
2022/08/16	2	31.43	0	0.00	31.15	2	5,937	0.03%
2022/08/12	5	31.70	0	0.00	32.15	5	6,355	0.08%
2022/08/11	5	31.50	0	0.00	31.30	5	6,388	0.08%
2022/08/08	16	30.50	17	30.46	30.50	-1	6,615	-0.02%
2022/08/03	2	30.20	0	0.00	30.05	2	6,942	0.03%
2022/07/20	0	0.00	2	31.15	31.05	-2	8,884	-0.02%
2022/07/19	5	33.17	0	0.00	33.30	5	9,059	0.06%
2022/07/14	16	31.78	16	32.00	32.15	0	11,848	0.00%
2022/07/13	4	31.89	4	31.79	31.65	0	12,520	0.00%
2022/07/12	0	0.00	1	30.40	30.40	-1	12,663	-0.01%
2022/07/05	15	31.27	15	31.60	31.55	0	13,081	0.00%
2022/07/01	3	30.15	6	29.59	29.30	-3	13,082	-0.02%
2022/06/29	1	32.80	0	0.00	32.75	1	12,971	0.01%
2022/06/27	0	0.00	27	33.89	34.65	-27	12,946	-0.21%
2022/06/24	31	33.39	13	32.69	32.30	18	12,844	0.14%
2022/06/23	2	32.00	0	0.00	31.90	2	12,823	0.02%
2022/06/22	11	33.49	5	32.90	33.00	6	12,847	0.05%
2022/06/21	0	0.00	5	34.86	34.80	-5	12,780	-0.04%
2022/06/20	13	34.76	0	0.00	34.00	13	12,761	0.10%
2022/06/17	1	37.90	0	0.00	37.65	1	12,687	0.01%
2022/06/16	4	38.06	0	0.00	37.50	4	12,707	0.03%
2022/06/14	10	38.90	0	0.00	39.60	10	12,968	0.08%
2022/06/08	17	44.35	17	45.20	44.35	0	15,286	0.00%
2022/06/06	1	44.60	1	45.10	44.50	0	17,329	0.00%
2022/06/01	3	45.07	1	45.05	44.95	2	17,605	0.01%
2022/05/31	4	44.61	0	0.00	44.55	4	17,930	0.02%
2022/05/25	0	0.00	6	45.50	45.00	-6	19,013	-0.03%
2022/05/24	0	0.00	2	45.15	45.10	-2	19,477	-0.01%
2022/05/23	6	44.10	5	44.98	44.75	1	19,728	0.01%
2022/05/17	1	43.45	0	0.00	42.75	1	21,280	0.00%
2022/05/16	2	43.48	2	43.05	43.65	0	21,284	0.00%
2022/05/12	2	43.75	1	43.65	42.75	1	21,177	0.00%
2022/05/11	6	45.22	1	44.35	44.80	5	21,046	0.02%
2022/05/09	32	44.40	32	46.80	44.40	0	20,835	0.00%
2022/05/06	1	46.05	0	0.00	46.25	1	20,764	0.00%
2022/05/05	6	47.15	6	46.21	46.25	0	20,663	0.00%
2022/05/04	1	45.30	0	0.00	45.30	1	20,480	0.00%
2022/04/29	5	44.55	5	44.40	44.50	0	20,137	0.00%
2022/04/28	5	43.45	6	42.80	42.45	-1	19,944	-0.01%
2022/04/27	1	43.55	0	0.00	43.15	1	19,857	0.01%
2022/04/26	3	43.77	0	0.00	43.40	3	19,656	0.02%
2022/04/25	5	45.50	6	45.76	45.25	-1	19,467	-0.01%
2022/04/22	5	49.39	6	48.77	48.70	-1	19,228	-0.01%
2022/04/21	20	49.56	27.3	49.53	49.00	-7.3	18,969	-0.04%
2022/04/20	17	49.00	19.1	51.02	48.25	-2.1	18,197	-0.01%
2022/04/19	12	46.66	4	47.64	47.25	8	16,420	0.05%
2022/04/18	1	45.75	2	46.30	45.40	-1	15,772	-0.01%
2022/04/15	5	45.40	6	46.05	45.60	-1	15,688	-0.01%
2022/04/14	0	0.00	1	44.10	44.10	-1	15,270	-0.01%
2022/04/13	0	0.00	2	43.70	43.55	-2	15,274	-0.01%
2022/03/31	0	0.00	1	43.60	43.45	-1	15,620	-0.01%
2022/03/30	3	43.97	2	43.75	44.00	1	15,630	0.01%
2022/03/28	0	0.00	1	44.05	44.05	-1	15,700	-0.01%
2022/03/25	1	43.10	1	43.10	43.10	0	15,880	0.00%
2022/03/23	0	0.00	2	45.08	44.90	-2	16,004	-0.01%
2022/03/21	5	45.40	8	45.15	45.40	-3	16,239	-0.02%
2022/03/17	3	45.70	0	0.00	45.80	3	16,302	0.02%
2022/03/16	3	44.97	1.6	44.96	44.45	1.4	16,384	0.01%
2022/03/15	4	46.50	6	46.28	45.20	-2	16,604	-0.01%
2022/03/14	3	48.28	18	48.65	47.80	-15	16,799	-0.09%
2022/03/11	27	47.51	19	47.63	48.15	8	16,313	0.05%
2022/03/10	20	46.95	41	48.76	47.10	-21	15,460	-0.14%
2022/03/09	0	0.00	1	45.00	45.10	-1	14,030	-0.01%
2022/03/08	46	41.00	46	42.00	41.00	0	14,081	0.00%
2022/03/07	2	43.65	0	0.00	43.05	2	13,978	0.01%
2022/03/04	2	45.18	4	45.55	45.25	-2	13,893	-0.01%
2022/03/02	1	45.35	1	45.80	44.50	0	13,513	0.00%
2022/03/01	2	44.95	1	45.90	44.80	1	13,411	0.01%
2022/02/25	5	44.70	5	45.61	44.50	0	13,260	0.00%
2022/02/24	4	44.44	1	45.40	43.95	3	12,558	0.02%
2022/02/23	0	0.00	5	44.28	44.10	-5	11,928	-0.04%
2022/02/22	7	42.26	0	0.00	41.95	7	11,487	0.06%
2022/02/21	0	0.00	7	45.93	43.80	-7	11,259	-0.06%
2022/02/18	7	42.26	7	43.62	44.30	0	10,238	0.00%
2022/02/17	0	0.00	1	40.20	40.30	-1	9,889	-0.01%
2022/02/16	2	41.03	3	40.15	41.00	-1	9,903	-0.01%
2022/02/14	0	0.00	1	39.50	38.95	-1	10,035	-0.01%
2022/02/11	3	40.27	3	39.90	39.90	0	10,082	0.00%
2022/02/10	0	0.00	4	40.10	40.45	-4	10,322	-0.04%
2022/02/08	7	38.95	7	38.90	38.95	0	10,534	0.00%
2022/02/07	1	38.80	0	0.00	39.05	1	10,725	0.01%
2022/01/26	3	35.70	3	35.65	35.60	0	11,122	0.00%
2022/01/21	1	37.00	0	0.00	36.70	1	11,408	0.01%
2022/01/20	13	38.22	0	0.00	38.50	13	11,467	0.11%
2022/01/19	3	38.75	0	0.00	38.45	3	11,563	0.03%
2022/01/18	3	39.60	1	39.90	39.65	2	11,669	0.02%
2022/01/13	0.3	40.55	0	0.00	40.50	0.3	12,124	0.00%
2022/01/10	37	40.89	36	41.10	40.90	1	12,993	0.01%
2022/01/07	1	42.00	1	42.00	41.90	0	13,083	0.00%
2022/01/06	4	43.11	0	0.00	43.00	4	13,411	0.03%
2022/01/05	1	44.50	1.3	44.54	43.70	-0.3	13,643	0.00%
2022/01/04	6	44.08	1	44.35	44.65	5	13,686	0.04%
2021/12/30	2	45.20	1	46.10	45.20	1	14,555	0.01%
2021/12/29	0	0.00	1	45.40	45.40	-1	14,770	-0.01%
2021/12/24	1	47.00	0	0.00	46.60	1	15,659	0.01%
2021/12/23	10	47.35	0	0.00	46.85	10	16,080	0.06%
2021/12/22	0	0.00	1	48.00	47.60	-1	16,309	-0.01%
2021/12/21	0	0.00	2	48.10	48.30	-2	16,421	-0.01%
2021/12/17	2	47.20	0	0.00	46.45	2	16,507	0.01%
2021/12/16	5	46.90	0	0.00	46.40	5	16,710	0.03%
2021/12/15	1	45.35	1	47.00	46.75	0	16,713	0.00%
2021/12/13	3	47.00	2	47.15	47.00	1	17,025	0.01%
2021/12/10	6	48.08	5	49.35	48.15	1	17,372	0.01%
2021/12/09	8	51.24	1	51.80	51.00	7	17,736	0.04%
2021/12/08	6	49.98	6	50.30	50.20	0	17,981	0.00%
2021/12/07	0	0.00	6	44.92	45.80	-6	17,768	-0.03%
2021/12/06	5	43.95	11	44.03	43.80	-6	18,102	-0.03%
2021/12/03	2	43.13	2	44.00	43.25	0	18,761	0.00%
2021/12/02	0	0.00	2	44.55	44.05	-2	19,708	-0.01%
2021/11/26	2	41.35	1	41.60	41.20	1	22,686	0.00%
2021/11/25	0	0.00	1	43.80	42.85	-1	23,768	0.00%
2021/11/23	1	42.60	0	0.00	42.50	1	25,959	0.00%
2021/11/22	0	0.00	3	42.83	43.15	-3	27,384	-0.01%
2021/11/19	0	0.00	1	42.35	42.40	-1	28,767	0.00%
2021/11/18	5	43.00	20	43.43	43.00	-15	30,998	-0.05%
2021/11/17	6	42.50	10	43.33	43.05	-4	31,371	-0.01%
2021/11/16	4	43.19	22	44.40	44.20	-18	32,589	-0.06%
2021/11/15	12	42.69	0	0.00	42.70	12	34,574	0.03%
2021/11/12	0	0.00	1	42.60	42.55	-1	35,327	0.00%
2021/11/11	2	42.10	0	0.00	41.50	2	35,478	0.01%
2021/11/10	20	44.15	0	0.00	43.35	20	35,594	0.06%
2021/11/09	1	44.90	0	0.00	43.90	1	35,942	0.00%
2021/11/08	2	44.45	3	44.17	44.30	-1	35,955	0.00%
2021/11/04	0	0.00	5	43.86	42.90	-5	36,514	-0.01%
2021/11/03	3	43.70	1	43.70	43.45	2	37,824	0.01%
2021/11/01	1	41.15	1	41.75	41.10	0	38,111	0.00%
2021/10/27	5	40.73	0	0.00	40.65	5	38,808	0.01%
2021/10/26	1	41.35	0	0.00	42.00	1	39,488	0.00%
2021/10/25	3	42.68	8	42.21	42.00	-5	40,330	-0.01%
2021/10/22	21	41.75	0	0.00	41.10	21	40,941	0.05%
2021/10/20	0	0.00	3	43.62	43.20	-3	41,449	-0.01%
2021/10/19	1	44.65	0	0.00	44.10	1	41,844	0.00%
2021/10/18	14	44.20	14	44.53	45.65	0	42,166	0.00%
2021/10/15	7	43.87	5	44.35	44.30	2	42,403	0.00%
2021/10/14	14	44.02	14	43.61	44.20	0	42,793	0.00%
2021/10/13	12	44.94	12	44.18	43.50	0	42,883	0.00%
2021/10/12	23	45.69	18	45.35	45.90	5	44,043	0.01%
2021/10/08	1	48.50	0	0.00	48.70	1	44,735	0.00%
2021/10/07	120	47.50	120	48.14	48.50	0	45,111	0.00%	大買/大賣/
2021/10/06	6	45.90	6	46.23	45.00	0	45,156	0.00%
2021/10/05	5	47.37	5	47.91	47.85	0	45,594	0.00%
2021/10/04	7	50.00	1	52.50	47.00	6	46,100	0.01%
2021/10/01	11	54.98	7	56.09	53.00	4	47,629	0.01%
2021/09/30	0	0.00	3	58.23	58.40	-3	49,158	-0.01%
2021/09/29	1	55.50	3	57.13	54.70	-2	48,845	0.00%
2021/09/28	19	55.59	2	55.00	55.50	17	48,637	0.03%
2021/09/27	1	58.80	1	59.40	58.20	0	48,523	0.00%
2021/09/24	2	58.65	4	59.38	58.60	-2	48,505	0.00%
2021/09/23	104	59.14	105	58.84	58.10	-1	48,309	0.00%	大買/大賣/
2021/09/22	1	57.00	0	0.00	57.70	1	48,010	0.00%
2021/09/17	3	57.60	1	58.20	58.00	2	47,987	0.00%
2021/09/16	8	58.04	13	57.86	57.30	-5	47,791	-0.01%
2021/09/15	5	59.46	3	58.63	59.20	2	47,790	0.00%
2021/09/14	9	60.21	3	61.17	59.10	6	47,320	0.01%
2021/09/13	124	61.72	135	62.43	61.50	-11	47,114	-0.02%	大買/大賣/
2021/09/10	3	60.37	5	60.40	59.80	-2	46,563	0.00%
2021/09/09	4	59.08	0	0.00	59.90	4	46,502	0.01%
2021/09/08	1	58.10	8	59.03	60.30	-7	48,879	-0.01%
2021/09/07	110	59.83	110	58.02	57.60	0	50,797	0.00%	大買/大賣/
2021/09/06	20	59.81	19	59.24	55.80	1	52,497	0.00%
2021/09/03	15	60.97	56	61.04	60.70	-41	54,167	-0.08%
2021/09/02	8	62.18	23	62.39	63.80	-15	54,218	-0.03%
2021/09/01	23.2	64.38	15	65.19	61.90	8.2	55,198	0.01%
2021/08/31	5	67.24	7	68.10	67.70	-2	54,516	0.00%
2021/08/30	224	68.00	221	68.73	67.00	3	53,818	0.01%	大買/大賣/
2021/08/27	13	64.88	15	65.26	64.30	-2	52,661	0.00%
2021/08/26	30	66.82	43	67.24	66.60	-13	52,777	-0.02%
2021/08/25	46	65.20	32	64.15	65.70	14	52,918	0.03%
2021/08/24	67	63.39	43	64.45	63.80	24	52,005	0.05%
2021/08/23	0	0.00	12	59.28	60.50	-12	50,543	-0.02%
2021/08/20	303	53.84	313	54.55	55.00	-10	51,324	-0.02%	大買/大賣/
2021/08/19	24	52.56	21	54.31	51.70	3	51,051	0.01%
2021/08/18	7	51.19	23	51.87	52.40	-16	50,007	-0.03%
2021/08/17	3	47.70	1	47.70	47.70	2	50,557	0.00%
2021/08/16	15	49.29	13	48.27	48.50	2	50,984	0.00%
2021/08/13	9	50.59	9	51.32	49.50	0	51,529	0.00%
2021/08/12	13	49.65	14	49.64	50.30	-1	51,812	0.00%
2021/08/11	30	48.81	29	49.28	49.10	1	52,430	0.00%
2021/08/10	27	51.38	23	52.51	50.40	4	52,970	0.01%
2021/08/09	38	53.43	33	53.34	52.10	5	52,740	0.01%
2021/08/06	0	0.00	13	53.45	54.10	-13	51,535	-0.03%
2021/08/05	16	49.75	14	50.00	49.20	2	51,190	0.00%
2021/08/04	6	51.08	5	51.00	50.90	1	51,652	0.00%
2021/08/03	16	51.76	12	51.82	51.20	4	53,098	0.01%
2021/08/02	12	49.40	12	50.01	51.00	0	53,338	0.00%
2021/07/30	28	52.51	22	52.47	50.00	6	54,107	0.01%
2021/07/29	20	51.36	27	51.32	54.40	-7	53,367	-0.01%
2021/07/28	26	48.07	23	47.69	49.50	3	52,449	0.01%
2021/07/27	42	47.58	41	48.29	46.50	1	51,673	0.00%
2021/07/26	19	50.64	16	52.55	49.30	3	51,299	0.01%
2021/07/23	26	52.25	38	51.40	53.50	-12	50,976	-0.02%
2021/07/22	56	50.12	35	49.80	49.85	21	50,458	0.04%
2021/07/21	31	53.01	24	53.94	51.70	7	49,923	0.01%
2021/07/20	39	54.73	35	54.89	56.40	4	49,293	0.01%
2021/07/19	18	54.99	16	56.15	55.10	2	48,920	0.00%
2021/07/16	67	57.54	65	57.92	55.00	2	48,672	0.00%
2021/07/15	8	55.15	14	55.58	55.90	-6	47,599	-0.01%
2021/07/14	6	51.17	9	51.21	50.90	-3	47,513	-0.01%
2021/07/13	46	56.25	19.1	57.08	54.40	26.9	46,883	0.06%
2021/07/12	39	62.49	31	62.89	60.40	8	47,094	0.02%
2021/07/09	32	65.75	22	65.97	62.70	10	46,827	0.02%
2021/07/08	40	71.63	24	73.04	68.30	16	47,679	0.03%
2021/07/07	52	70.59	72	72.72	71.10	-20	46,134	-0.04%
2021/07/06	0	0.00	1	69.00	69.30	-1	44,771	0.00%
2021/07/05	0	0.00	2	62.50	63.00	-2	45,005	0.00%
2021/07/02	0	0.00	8	70.00	67.50	-8	45,037	-0.02%
2021/06/29	1	58.00	0	0.00	59.00	1	44,970	0.00%
2021/06/28	24	62.61	0	0.00	62.20	24	44,934	0.05%
2021/06/24	4	62.10	15	58.54	60.90	-11	44,838	-0.02%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	56	68.37	49.4	68.83	68.90	6.6	44,606	0.01%
2021/06/21	14.1	61.75	10	62.56	63.80	4.1	44,233	0.01%
2021/06/18	14	53.96	15	57.63	58.00	-1	45,082	0.00%
2021/06/17	51	51.58	47	51.76	52.80	4	45,290	0.01%
2021/06/16	33	47.11	36	47.62	48.05	-3	42,907	-0.01%
2021/06/15	34	42.17	30.7	43.20	43.70	3.3	40,585	0.01%
2021/06/11	2	37.53	103	38.53	39.75	-101	37,979	-0.27%	大賣/鉅額交易
2021/06/10	65	35.81	39	34.78	36.15	26	36,106	0.07%
2021/06/09	8	37.39	15	37.31	36.60	-7	35,605	-0.02%
2021/06/08	4	36.15	20	36.90	36.90	-16	33,536	-0.05%
2021/06/07	46	34.38	28	33.48	33.55	18	33,183	0.05%
2021/06/04	27	37.09	19	37.11	35.45	8	32,705	0.02%
2021/06/03	127	38.82	90	38.74	38.30	37	32,180	0.11%	大買/
2021/06/02	10	39.18	11	39.70	37.70	-1	31,370	0.00%
2021/06/01	21	35.45	23	35.31	36.60	-2	29,844	-0.01%
2021/05/31	48	37.11	46	37.32	35.20	2	29,322	0.01%
2021/05/28	65	36.70	65	36.91	36.25	0	28,468	0.00%
2021/05/27	22	35.70	28	35.86	35.55	-6	27,260	-0.02%
2021/05/26	22	35.27	19	35.28	34.70	3	26,202	0.01%
2021/05/25	102	32.81	100	31.73	33.00	2	25,070	0.01%	大買/
2021/05/24	19	31.98	27	33.24	33.25	-8	23,739	-0.03%
2021/05/21	33	28.82	54	29.56	30.25	-21	23,232	-0.09%
2021/05/20	34	29.05	26	28.49	27.50	8	22,566	0.04%
2021/05/19	10	28.04	28	27.96	27.90	-18	22,070	-0.08%
2021/05/18	66	25.52	51	25.84	26.95	15	21,209	0.07%
2021/05/17	8	25.25	0	0.00	25.20	8	20,287	0.04%
2021/05/14	36	30.62	21	29.63	27.95	15	19,953	0.08%
2021/05/13	2	31.50	2	31.05	31.05	0	19,467	0.00%
2021/05/12	23	36.47	41	35.59	34.45	-18	19,082	-0.09%
2021/05/11	16	37.78	6	37.88	38.25	10	18,559	0.05%
2021/05/10	1	33.05	23	33.55	35.55	-22	16,953	-0.13%
2021/05/07	86	30.95	66	31.17	32.35	20	16,299	0.12%
2021/05/05	0	0.00	10	26.40	28.15	-10	14,974	-0.07%
2021/05/03	0	0.00	2	30.60	29.00	-2	14,944	-0.01%
2021/04/27	2	28.60	0	0.00	28.85	2	14,965	0.01%
2021/04/22	0	0.00	4	32.33	30.00	-4	15,665	-0.03%
2021/04/21	10	32.98	2	33.15	33.30	8	15,530	0.05%
2021/04/20	14	29.00	11	29.52	30.30	3	15,294	0.02%
2021/04/19	1	26.75	0	0.00	27.55	1	14,488	0.01%
2021/04/16	15	24.12	21	24.48	25.05	-6	14,367	-0.04%
2021/04/15	23	22.97	3	23.15	22.80	20	13,506	0.15%
2021/04/14	9	22.79	4	23.20	23.00	5	13,125	0.04%
2021/04/13	1	20.85	1	20.65	21.65	0	11,426	0.00%
2021/04/12	1	19.90	4	20.20	19.70	-3	10,992	-0.03%
2021/04/09	0	0.00	10	18.35	18.80	-10	10,562	-0.09%
2021/04/08	1	19.65	1	19.65	19.65	0	10,215	0.00%
2021/04/07	0	0.00	1	18.15	19.35	-1	10,214	-0.01%
2021/03/29	3	18.60	0	0.00	18.20	3	11,215	0.03%
2021/03/26	5	17.25	0	0.00	17.75	5	11,431	0.04%
2021/03/25	0	0.00	1	16.45	16.45	-1	11,419	-0.01%
2021/03/23	8	18.58	0	0.00	17.55	8	11,514	0.07%
2021/03/22	4	18.25	8	18.73	18.75	-4	10,458	-0.04%
2021/03/19	5	16.90	0	0.00	17.05	5	9,986	0.05%
2021/03/16	5	13.45	7	13.62	13.85	-2	8,790	-0.02%
2021/03/15	0	0.00	67	12.15	12.75	-67	8,337	-0.80%
2021/03/11	3	12.00	0	0.00	11.75	3	8,026	0.04%
2021/02/25	66	11.80	0	0.00	11.65	66	7,613	0.87%
2021/02/23	0	0.00	1	12.00	11.90	-1	7,470	-0.01%
2021/02/22	20	12.13	11	11.85	12.10	9	7,259	0.12%
2021/02/19	0	0.00	20	12.00	11.50	-20	7,117	-0.28%
2021/02/02	50	10.60	50	10.85	10.35	0	7,029	0.00%
2021/01/19	20	11.15	0	0.00	10.45	20	6,930	0.29%
2021/01/15	0	0.00	10	12.00	11.20	-10	6,737	-0.15%
2021/01/14	0	0.00	1	12.35	12.35	-1	5,819	-0.02%
2021/01/13	11	11.57	0	0.00	11.25	11	5,699	0.19%
2021/01/05	0	0.00	1	12.90	13.00	-1	5,299	-0.02%
2020/12/29	0	0.00	1	14.60	13.20	-1	5,090	-0.02%
2020/12/28	1	14.50	0	0.00	14.50	1	4,900	0.02%
2020/12/24	1	12.35	0	0.00	12.40	1	4,435	0.02%
2020/12/23	24	11.10	42	11.44	11.95	-18	4,179	-0.43%
2020/12/22	1	10.95	22	10.86	10.90	-21	3,646	-0.58%
2020/12/16	15	8.28	0	0.00	8.48	15	2,959	0.51%
2020/12/15	5	8.17	0	0.00	8.03	5	2,864	0.17%
2020/12/11	2	7.33	0	0.00	7.33	2	2,575	0.08%
2020/12/07	5	7.31	0	0.00	7.40	5	2,475	0.20%
2020/12/02	10	7.46	0	0.00	7.51	10	2,732	0.37%
2020/11/30	0	0.00	10	7.73	7.63	-10	2,732	-0.37%
2020/11/27	15	7.45	5	7.46	7.50	10	2,719	0.37%
2020/11/26	8	7.41	8	7.47	7.57	0	2,822	0.00%
2020/11/10	10	7.69	10	7.85	7.20	0	2,747	0.00%
2020/11/09	0	0.00	5	7.34	7.29	-5	2,431	-0.21%
2020/11/06	0	0.00	10	7.26	7.18	-10	2,383	-0.42%
2020/11/04	0	0.00	5	7.05	7.03	-5	2,016	-0.25%
2020/11/03	0	0.00	5	7.04	6.95	-5	2,005	-0.25%
2020/11/02	5	6.96	0	0.00	6.91	5	1,889	0.26%
2020/10/30	1	7.05	1	7.10	6.94	0	1,880	0.00%
2020/10/29	0	0.00	5	7.14	7.16	-5	1,871	-0.27%
2020/10/28	17	7.16	0	0.00	6.99	17	1,802	0.94%
2020/10/26	8	7.40	0	0.00	7.39	8	1,757	0.46%
2020/10/06	0	0.00	1	6.93	6.88	-1	1,598	-0.06%
2020/09/25	1	6.76	0	0.00	6.66	1	1,684	0.06%
2020/07/03	35	6.69	35	7.00	6.90	0	1,429	0.00%
2020/06/23	0	0.00	2	6.54	6.61	-2	1,181	-0.17%
2020/06/12	2	6.15	0	0.00	6.21	2	1,048	0.19%
2020/06/09	0	0.00	2	6.45	6.55	-2	984	-0.20%
2020/05/07	2	5.60	0	0.00	5.60	2	550	0.36%
2020/01/06	0	0.00	1	8.04	8.02	-1	176	-0.57%
2019/12/23	1	8.07	0	0.00	8.10	1	164	0.61%
2019/11/20	0	0.00	1	8.20	8.26	-1	160	-0.62%
2019/11/18	0.3	8.17	0	0.00	8.22	0.3	160	0.17%
2019/04/30	0	0.00	0	9.37	9.42	0	378	-0.01%
2019/04/01	4	9.70	0	0.00	9.82	4	483	0.83%
2018/12/11	5	7.43	5	7.40	7.32	0	689	0.00%
2018/10/19	0	0.00	8	8.29	8.24	-8	814	-0.98%
2018/10/15	8	7.93	0	0.00	8.00	8	698	1.15%
2018/08/20	0	0.00	2	7.68	7.72	-2	854	-0.23%
2018/08/16	2	7.46	0	0.00	7.49	2	834	0.24%