愛之味 (1217)-群益金鼎-萬華券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.15
漲跌
▲0.30
漲幅
+2.53%
成交量
3,179張
產業
上市食品類股
258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

愛之味 (1217)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/04/16	1	11.80	0	0.00	11.70	1	994	0.10%
2024/04/09	0	12.00	1	11.95	11.95	-1	1,009	-0.10%
2024/04/08	0	0.00	0.3	12.00	11.95	-0.3	1,085	-0.03%
2024/04/03	0	0.00	0.2	12.00	11.90	-0.2	1,111	-0.01%
2024/03/27	0.1	11.85	0	0.00	11.90	0.1	1,071	0.00%
2024/03/20	1	11.60	0	0.00	11.60	1	1,093	0.09%
2024/03/19	0.2	11.75	0	0.00	11.70	0.2	1,086	0.01%
2024/03/18	0.3	11.70	0	0.00	11.70	0.3	1,091	0.02%
2024/03/13	0	11.75	0	0.00	11.65	0	1,088	0.00%
2024/03/08	0	0.00	0	11.80	11.70	0	1,079	0.00%
2024/03/06	1	11.90	0	0.00	11.85	1	1,060	0.09%
2024/03/04	1	11.85	0	0.00	11.75	1	1,059	0.09%
2024/02/23	0	0.00	30	11.95	11.90	-30	1,097	-2.73%
2024/02/20	5	12.05	0	0.00	12.10	5	1,101	0.45%
2024/02/19	22	12.20	0	0.00	12.20	22	1,110	1.98%
2024/02/16	5	12.00	5	11.95	12.00	0	1,392	0.00%
2024/02/15	1	11.80	0	0.00	11.90	1	1,464	0.07%
2024/01/23	0	11.70	0	0.00	11.70	0	1,816	0.00%
2024/01/22	0	0.00	1	11.80	11.70	-1	1,819	-0.05%
2024/01/19	3	11.52	0	0.00	11.50	3	1,800	0.17%
2024/01/05	0.1	12.05	0	0.00	12.00	0.1	2,093	0.00%
2024/01/02	10	12.33	0	0.00	12.35	10	2,297	0.44%
2023/12/29	0	0.00	1	12.00	12.05	-1	2,231	-0.04%
2023/12/28	0	0.00	0.2	11.90	11.90	-0.2	2,262	-0.01%
2023/12/25	0	0.00	2	11.90	11.85	-2	2,450	-0.08%
2023/12/12	0.1	11.70	8.9	11.69	11.65	-8.8	2,635	-0.33%
2023/12/01	0	11.90	0	0.00	11.80	0	2,951	0.00%
2023/11/29	3	11.85	0	0.00	11.80	3	3,032	0.10%
2023/11/20	0	11.85	0	0.00	11.80	0	3,644	0.00%
2023/11/17	0	0.00	1.4	11.85	11.85	-1.4	3,785	-0.04%
2023/11/16	8	11.85	5.6	11.78	11.85	2.5	3,813	0.06%
2023/11/15	7	11.92	4	11.88	11.80	3	3,865	0.08%
2023/11/14	0.1	11.65	0	0.00	11.50	0.1	3,721	0.00%
2023/11/13	2	11.70	0	0.00	11.70	2	3,690	0.05%
2023/11/07	2	11.85	0	0.00	11.85	2	4,651	0.04%
2023/11/06	0	0.00	1.6	12.15	12.00	-1.6	4,881	-0.03%
2023/11/03	0	0.00	0.7	12.10	12.15	-0.7	4,941	-0.01%
2023/10/31	0	11.80	0	0.00	11.65	0	5,278	0.00%
2023/10/30	3	11.85	0.7	11.95	11.80	2.3	5,385	0.04%
2023/10/23	0	0.00	2	11.95	11.90	-2	6,220	-0.03%
2023/09/20	1	12.55	1	12.60	12.55	0	7,610	0.00%
2023/09/19	2	12.43	2	12.48	12.55	0	7,598	0.00%
2023/09/18	1	12.45	1	12.40	12.45	0	7,677	0.00%
2023/09/15	5	12.50	2	12.53	12.50	3	7,734	0.04%
2023/09/14	4	12.60	1	12.70	12.65	3	7,710	0.04%
2023/09/13	1	12.40	31	12.45	12.55	-30	7,695	-0.39%
2023/09/12	2.1	12.62	2	12.63	12.45	0.1	7,701	0.00%
2023/09/11	9	12.50	0	0.00	12.50	9	7,571	0.12%
2023/09/08	1	12.25	1	12.30	12.30	0	7,530	0.00%
2023/09/06	3	12.50	0	0.00	12.50	3	7,511	0.04%
2023/09/05	1	12.80	1	12.90	12.70	0	7,550	0.00%
2023/09/04	1	12.85	1	12.70	12.75	0	7,551	0.00%
2023/09/01	0	0.00	15	12.80	12.85	-15	7,527	-0.20%
2023/08/31	49	12.71	4	12.75	12.70	45	7,428	0.61%
2023/08/30	1	13.15	0	0.00	12.85	1	7,307	0.01%
2023/08/29	1	13.25	1	13.15	13.15	0	7,234	0.00%
2023/08/24	1	13.15	2	13.13	13.15	-1	6,914	-0.01%
2023/08/18	0	12.90	0	0.00	12.85	0	6,619	0.00%
2023/08/16	0	0.00	7	13.30	13.05	-7	6,414	-0.11%
2023/08/15	3	13.25	0	0.00	13.25	3	6,198	0.05%
2023/08/14	0	13.05	1	13.10	12.80	-1	5,970	-0.02%
2023/08/11	0	13.35	2	13.40	13.35	-2	5,630	-0.04%
2023/08/09	5	13.92	1	13.85	13.85	4	5,186	0.08%
2023/08/08	6	14.75	10	14.65	14.45	-4	5,013	-0.08%
2023/08/07	10	14.75	2	14.65	14.75	8	4,820	0.17%
2023/08/04	3	14.33	5	14.40	14.25	-2	4,628	-0.04%
2023/08/01	0	0.00	56	13.98	14.40	-56	4,406	-1.27%
2023/07/31	0	13.75	2	13.90	13.90	-2	4,278	-0.05%
2023/07/28	0	14.00	0	0.00	14.00	0	4,173	0.00%
2023/07/27	53	14.38	2	14.13	14.15	51	4,089	1.25%
2023/07/26	10	14.28	10.3	14.18	14.15	-0.3	3,903	-0.01%
2023/07/25	1	13.65	1.1	13.69	13.65	-0.1	3,512	0.00%
2023/07/24	3	13.53	1	13.30	13.40	2	3,317	0.06%
2023/07/21	0	0.00	2	13.10	13.05	-2	3,030	-0.07%
2023/07/20	0	0.00	1	12.89	12.75	-1	2,893	-0.04%
2023/07/19	1	12.85	0	0.00	12.75	1	2,874	0.03%
2023/07/17	1	12.75	21	12.70	12.80	-20	2,786	-0.72%
2023/07/14	0	0.00	1	12.55	12.45	-1	2,722	-0.04%
2023/07/12	0	0.00	1	12.70	12.65	-1	2,667	-0.04%
2023/07/11	0	0.00	0.5	12.80	12.80	-0.5	2,634	-0.02%
2023/07/10	1	12.80	1.1	12.94	12.75	-0.1	2,593	0.00%
2023/07/03	1	12.65	11	12.69	12.55	-10	2,282	-0.44%
2023/06/30	27	12.75	8	12.83	12.80	19	2,101	0.90%
2023/06/27	0	0.00	10	12.05	11.85	-10	1,465	-0.68%
2023/06/21	0	0.00	0.1	11.90	11.95	-0.1	1,330	0.00%
2023/06/20	0	0.00	2	11.75	11.75	-2	1,278	-0.16%
2023/06/16	0	0.00	10	11.70	11.75	-10	1,256	-0.80%
2023/06/15	1	11.55	0	0.00	11.60	1	1,232	0.08%
2023/06/09	5	11.60	0	0.00	11.55	5	1,263	0.40%
2023/06/05	0	0.00	1	11.35	11.35	-1	1,231	-0.08%
2023/05/18	0	0.00	0.1	11.50	11.35	-0.1	1,699	-0.01%
2023/05/12	0	0.00	0	11.00	11.10	0	1,795	0.00%
2023/05/11	0	0.00	0	11.00	11.00	0	1,802	0.00%
2023/05/10	2	11.15	0	0.00	11.05	2	1,807	0.11%
2023/05/09	0	0.00	0	11.20	11.10	0	1,811	0.00%
2023/04/28	1	11.00	0	0.00	11.00	1	1,839	0.05%
2023/04/25	0	10.95	0	0.00	10.90	0	1,857	0.00%
2023/04/24	0	0.00	4	11.05	11.00	-4	1,849	-0.22%
2023/04/21	0	11.10	0	11.10	10.95	0	1,846	0.00%
2023/04/07	0.1	11.40	0	0.00	11.40	0.1	2,054	0.00%
2023/04/06	2	11.75	0	0.00	11.80	2	2,054	0.10%
2023/03/28	0	11.62	0	0.00	11.50	0	2,112	0.00%
2023/03/24	2	11.45	2	11.40	11.40	0	2,328	0.00%
2023/03/21	0	11.53	0	0.00	11.45	0	2,535	0.00%
2023/03/16	0.1	11.22	0	0.00	11.10	0.1	2,505	0.01%
2023/03/14	0	11.35	0	0.00	11.35	0	2,477	0.00%
2023/03/09	2	11.85	0	0.00	11.80	2	2,417	0.08%
2023/03/07	0	0.00	5	11.75	11.70	-5	2,401	-0.21%
2023/03/06	1	11.90	1	11.80	11.80	0	2,397	0.00%
2023/03/02	0	11.40	0	0.00	11.40	0	2,273	0.00%
2023/02/20	2	11.10	2	11.20	11.30	0	2,241	0.00%
2023/02/14	0.1	11.10	0	0.00	11.20	0.1	2,215	0.00%
2023/02/10	0	0.00	0.1	11.05	11.05	-0.1	2,106	0.00%
2023/02/06	0	0.00	0.1	10.95	10.95	-0.1	2,034	-0.01%
2023/01/30	0	0.00	2	10.90	10.85	-2	1,998	-0.10%
2023/01/05	0	0.00	7	10.90	10.90	-7	1,944	-0.36%
2023/01/04	7	11.05	0	0.00	10.85	7	1,908	0.37%
2022/12/23	0	0.00	0.1	10.90	10.90	-0.1	1,678	0.00%
2022/12/16	1	11.25	5	11.06	11.05	-4	1,510	-0.26%
2022/12/15	1	11.00	1	11.10	11.00	0	1,324	0.00%
2022/12/14	4	10.78	1	10.80	10.70	3	1,236	0.24%
2022/12/13	0	0.00	0.1	10.35	10.40	-0.1	1,086	-0.01%
2022/12/02	0	0.00	5	10.40	10.40	-5	1,070	-0.47%
2022/11/28	2	10.25	0	0.00	10.45	2	1,030	0.19%
2022/11/24	1	10.30	0	0.00	10.30	1	1,010	0.10%
2022/11/16	0	9.91	0	0.00	9.80	0	815	0.00%
2022/11/15	0	0.00	3	9.97	9.97	-3	811	-0.37%
2022/11/11	0	0.00	1	9.77	9.76	-1	792	-0.13%
2022/11/04	0	0.00	1	9.28	9.40	-1	833	-0.12%
2022/11/03	0	0.00	1	9.28	9.26	-1	856	-0.12%
2022/10/14	0	0.00	1	9.01	9.07	-1	1,393	-0.07%
2022/10/13	6	8.98	0	0.00	8.74	6	1,390	0.43%
2022/10/03	0	9.36	0	0.00	9.25	0	1,495	0.00%
2022/09/29	0	9.24	0	0.00	9.29	0	1,529	0.00%
2022/09/26	0	9.19	0	0.00	9.09	0	1,613	0.00%
2022/09/19	0	9.54	0	0.00	9.51	0	1,648	0.00%
2022/08/22	0	0.00	1	10.00	9.98	-1	1,920	-0.05%
2022/08/18	0	0.00	1	10.05	9.99	-1	1,962	-0.05%
2022/08/16	4	10.00	1	10.05	10.00	3	1,969	0.15%
2022/08/12	2	9.98	0	0.00	10.00	2	1,994	0.10%
2022/08/09	1	9.76	1	9.80	9.83	0	2,017	0.00%
2022/08/05	3	9.81	0	0.00	9.80	3	2,038	0.15%
2022/08/04	0.1	9.86	0	0.00	9.67	0.1	2,060	0.00%
2022/08/03	0.1	10.22	3	10.30	9.97	-2.9	2,034	-0.14%
2022/07/26	1	10.95	1	10.90	10.90	0	2,207	0.00%
2022/07/25	0	0.00	1.8	10.90	10.90	-1.8	2,349	-0.07%
2022/07/18	1	10.45	0	0.00	10.60	1	3,386	0.03%
2022/07/11	0	0.00	0	10.75	10.85	0	6,350	0.00%
2022/07/04	0	0.00	1	10.50	10.40	-1	6,261	-0.02%
2022/07/01	1	10.25	0	0.00	10.25	1	6,304	0.02%
2022/06/29	0	10.70	0	0.00	10.75	0	6,392	0.00%
2022/06/27	0	0.00	2	10.75	10.80	-2	6,433	-0.03%
2022/06/23	0	0.00	10	10.50	10.45	-10	6,530	-0.15%
2022/06/22	1	10.65	0	0.00	10.30	1	6,547	0.02%
2022/06/14	1	10.55	0	0.00	10.60	1	6,926	0.01%
2022/06/10	0	0.00	7	11.05	11.15	-7	6,896	-0.10%
2022/06/08	0	11.25	0	0.00	11.15	0	6,880	0.00%
2022/06/07	0	0.00	2	11.40	11.25	-2	6,876	-0.03%
2022/05/30	2	11.40	0	0.00	11.35	2	6,784	0.03%
2022/05/27	0	0.00	5	11.25	11.30	-5	6,764	-0.07%
2022/05/26	2	11.20	0	0.00	11.15	2	6,757	0.03%
2022/05/19	1	10.80	1	10.65	10.75	0	6,903	0.00%
2022/05/18	2	10.88	3	10.85	10.90	-1	6,918	-0.01%
2022/05/11	1	10.50	0	0.00	10.50	1	6,796	0.01%
2022/05/10	2	10.73	2	10.73	10.70	0	6,755	0.00%
2022/05/09	10	10.80	5	10.85	10.75	5	6,712	0.07%
2022/05/06	1	11.85	3	11.62	11.35	-2	6,617	-0.03%
2022/05/05	0	0.00	1	11.60	11.45	-1	6,496	-0.02%
2022/05/04	0	0.00	1	11.60	11.40	-1	6,464	-0.02%
2022/05/03	2	11.70	2	11.80	11.65	0	6,451	0.00%
2022/04/29	0	0.00	1	11.90	11.70	-1	6,429	-0.02%
2022/04/28	6	12.08	6	12.08	11.95	0	6,303	0.00%
2022/04/27	5	11.28	0	0.00	11.30	5	5,890	0.08%
2022/04/26	7	11.91	15	11.96	11.70	-8	5,775	-0.14%
2022/04/25	4	11.90	13	12.10	11.60	-9	5,633	-0.16%
2022/04/22	6	12.54	7	12.54	12.30	-1	5,454	-0.02%
2022/04/21	10	12.73	23	12.84	12.60	-13	5,374	-0.24%
2022/04/20	17	12.83	20	12.80	12.95	-3	5,161	-0.06%
2022/04/19	16	12.18	23	12.12	12.15	-7	4,649	-0.15%
2022/04/18	62	13.12	37	13.07	12.50	25	4,573	0.55%
2022/04/15	15	12.50	18	12.46	12.50	-3	3,198	-0.09%
2022/04/12	1	11.55	0	0.00	11.35	1	2,626	0.04%
2022/04/08	0	11.45	20	11.45	11.40	-20	2,683	-0.75%
2022/04/07	20	11.30	0	0.00	11.15	20	2,711	0.74%
2022/04/01	0	0.00	1	11.55	11.75	-1	2,708	-0.04%
2022/03/31	0	0.00	1	11.60	11.50	-1	2,650	-0.04%
2022/03/30	1	11.45	0	0.00	11.55	1	2,634	0.04%
2022/03/29	0	11.55	0	0.00	11.55	0	2,614	0.00%
2022/03/28	0	0.00	0	11.40	11.55	0	2,564	0.00%
2022/03/25	0	0.00	0	11.60	11.55	0	2,503	0.00%
2022/03/24	1	11.70	1	11.60	11.60	0	2,473	0.00%
2022/03/23	0	0.00	2	11.60	11.60	-2	2,420	-0.08%
2022/03/22	0	0.00	4	11.49	11.65	-4	2,334	-0.17%
2022/03/21	0	0.00	4	11.08	11.10	-4	2,112	-0.19%
2022/03/17	0	0.00	2	10.70	10.75	-2	2,067	-0.10%
2022/03/14	0	10.80	0	0.00	10.75	0	2,064	0.00%
2022/03/09	2	10.65	0	0.00	10.70	2	2,063	0.10%
2022/03/04	0	0.00	5	10.95	10.95	-5	2,016	-0.25%
2022/03/03	0	0.00	0	11.00	11.00	0	2,025	0.00%
2022/03/02	3	10.95	2	10.95	10.95	1	2,039	0.05%
2022/03/01	0	0.00	1	10.85	10.90	-1	2,035	-0.05%
2022/02/25	2	10.75	0	0.00	10.80	2	2,039	0.10%
2022/02/21	0	0.00	2	11.10	11.05	-2	1,918	-0.10%
2022/02/18	0	0.00	2	11.05	11.05	-2	1,910	-0.10%
2022/01/18	0	0.00	30	11.20	11.05	-30	1,895	-1.58%
2022/01/14	0	0.00	1	11.40	11.25	-1	1,837	-0.05%
2022/01/13	30	11.35	0	0.00	11.15	30	1,749	1.71%
2022/01/12	1	11.30	3	11.13	11.30	-2	1,735	-0.12%
2022/01/11	0	0.00	2	11.18	11.25	-2	1,690	-0.12%
2022/01/04	0	0.00	5.1	10.90	10.90	-5.1	1,508	-0.34%
2022/01/03	6	10.90	0	0.00	10.90	6	1,479	0.41%
2021/12/30	5	10.80	0	0.00	10.85	5	1,427	0.35%
2021/12/27	0	0.00	4	10.45	10.45	-4	1,341	-0.30%
2021/12/20	0	0.00	1	10.45	10.40	-1	1,411	-0.07%
2021/12/10	1	10.45	0	0.00	10.45	1	1,479	0.07%
2021/12/09	0	0.00	2	10.55	10.55	-2	1,501	-0.13%
2021/12/02	0	0.00	1	10.25	10.25	-1	1,661	-0.06%
2021/11/30	0	0.00	1	10.30	10.30	-1	1,680	-0.06%
2021/11/23	0	0.00	1	10.75	10.55	-1	1,730	-0.06%
2021/11/22	0	0.00	6	10.51	10.55	-6	1,706	-0.35%
2021/11/18	1	10.65	5	10.55	10.65	-4	1,698	-0.24%
2021/11/17	0	0.00	1	10.60	10.50	-1	1,701	-0.06%
2021/11/12	0	0.00	10	10.55	10.60	-10	1,697	-0.59%
2021/11/11	5	10.50	0	0.00	10.45	5	1,687	0.30%
2021/11/02	16	10.24	0	0.00	10.15	16	1,839	0.87%
2021/10/27	10	10.25	0	0.00	10.25	10	1,904	0.53%
2021/10/26	0	0.00	20	10.30	10.30	-20	1,915	-1.04%
2021/10/18	20	10.20	0	0.00	10.30	20	2,109	0.95%
2021/10/15	0	0.00	0	10.10	10.10	0	2,147	0.00%
2021/09/16	0	0.00	100	10.66	10.60	-100	3,359	-2.98%
2021/09/02	0	0.00	1	10.70	10.65	-1	4,374	-0.02%
2021/08/31	0	0.00	1	10.65	10.80	-1	4,563	-0.02%
2021/08/26	3	10.50	0	0.00	10.50	3	6,158	0.05%
2021/08/20	0	0.00	4	10.10	10.05	-4	7,013	-0.06%
2021/08/18	0	0.00	1	10.15	10.35	-1	7,490	-0.01%
2021/08/17	0	0.00	0.1	10.30	10.25	-0.1	7,971	0.00%
2021/08/16	1	10.35	0	0.00	10.30	1	8,333	0.01%
2021/08/06	1	11.00	0	0.00	10.95	1	13,748	0.01%
2021/08/05	15	11.10	0	0.00	11.00	15	14,085	0.11%
2021/08/03	1	11.05	0	0.00	11.10	1	14,662	0.01%
2021/08/02	0	0.00	10	11.10	11.10	-10	14,836	-0.07%
2021/07/28	0	0.00	1	10.55	10.75	-1	15,216	-0.01%
2021/07/23	10	11.15	0	0.00	11.15	10	17,440	0.06%
2021/07/21	1	11.15	0	0.00	10.85	1	18,453	0.01%
2021/07/19	0	0.00	8	11.18	11.25	-8	19,113	-0.04%
2021/07/16	3	11.23	21	11.35	11.15	-18	20,235	-0.09%
2021/07/15	0	0.00	2	11.15	11.30	-2	20,720	-0.01%
2021/07/14	20	10.85	30	11.05	10.95	-10	20,959	-0.05%
2021/07/13	25	11.13	0	0.00	11.10	25	21,431	0.12%
2021/07/12	15	11.48	15	11.65	11.45	0	21,415	0.00%
2021/07/09	0	0.00	2	11.90	11.65	-2	21,466	-0.01%
2021/07/08	17	11.81	15	11.60	11.85	2	21,607	0.01%
2021/07/07	0	0.00	5	11.60	11.60	-5	21,602	-0.02%
2021/07/05	2	11.95	0	0.00	11.90	2	21,610	0.01%
2021/07/02	30	12.15	15	12.00	11.90	15	21,621	0.07%
2021/07/01	0	0.00	3	11.85	11.75	-3	21,402	-0.01%
2021/06/30	0	0.00	20	11.30	11.65	-20	21,307	-0.09%
2021/06/28	1	11.35	0	0.00	11.55	1	21,246	0.00%
2021/06/25	5	11.45	0	0.00	11.45	5	21,240	0.02%
2021/06/24	1	11.70	0	0.00	11.65	1	21,210	0.00%
2021/06/23	0	0.00	17	11.66	11.60	-17	21,176	-0.08%
2021/06/22	7	11.56	1	11.65	11.65	6	21,158	0.03%
2021/06/21	3	11.25	2	11.20	11.30	1	21,190	0.00%
2021/06/17	5	11.85	20	11.95	11.85	-15	21,059	-0.07%
2021/06/16	20	11.80	51	11.93	11.75	-31	21,032	-0.15%
2021/06/15	31	11.90	3	11.88	11.90	28	20,962	0.13%
2021/06/11	7	12.35	27	12.21	12.15	-20	20,882	-0.10%
2021/06/09	25	12.20	11	12.23	12.15	14	20,391	0.07%
2021/06/08	1	12.85	1	12.75	12.50	0	20,274	0.00%
2021/06/07	16	12.99	7	12.71	12.65	9	20,189	0.04%
2021/06/04	37	12.85	7	12.90	12.95	30	19,588	0.15%
2021/06/03	16	12.71	0	0.00	12.75	16	19,177	0.08%
2021/06/02	0	0.00	1	12.30	12.30	-1	18,688	-0.01%
2021/06/01	6	12.09	10	12.20	12.25	-4	18,586	-0.02%
2021/05/31	0	0.00	1	11.95	11.95	-1	18,299	-0.01%
2021/05/28	0	0.00	33	12.33	12.25	-33	18,074	-0.18%
2021/05/27	6	12.30	1	12.35	12.30	5	17,999	0.03%
2021/05/26	10	12.51	16	12.30	12.30	-6	17,834	-0.03%
2021/05/25	41	12.57	19	12.63	12.35	22	17,547	0.13%
2021/05/24	23	13.08	19	12.89	12.75	4	17,066	0.02%
2021/05/21	20	12.93	22	13.12	12.90	-2	16,723	-0.01%
2021/05/20	121	14.10	117.5	13.99	13.10	3.5	16,152	0.02%	大買/大賣/
2021/05/19	10	13.53	63	13.34	13.60	-53	14,610	-0.36%
2021/05/18	37	12.96	53	13.10	12.90	-16	13,585	-0.12%
2021/05/17	5	12.58	16	12.80	12.85	-11	12,289	-0.09%
2021/05/14	44	11.83	14	12.17	11.70	30	11,866	0.25%
2021/05/13	17	11.43	4	11.38	11.60	13	11,206	0.12%
2021/05/12	29	11.22	58	10.64	10.55	-29	10,863	-0.27%
2021/05/11	11	11.86	7	12.13	11.60	4	10,560	0.04%
2021/05/10	3	11.90	0	0.00	11.95	3	10,258	0.03%
2021/05/07	0	0.00	1	11.55	11.55	-1	10,084	-0.01%
2021/05/06	30	11.55	30	11.65	11.60	0	9,975	0.00%
2021/05/05	1	11.00	11	11.60	11.40	-10	9,836	-0.10%
2021/05/04	131	11.05	64.1	11.23	11.25	66.9	9,671	0.69%	大買/
2021/05/03	109	12.40	9	12.31	12.15	100	9,165	1.09%	大買/
2021/04/29	67	13.61	66	13.62	13.00	1	8,841	0.01%
2021/04/28	2	12.78	133	12.79	12.90	-131	7,402	-1.77%	大賣/鉅額交易
2021/04/27	123	11.79	30	11.88	11.75	93	6,602	1.41%	大買/
2021/04/26	24	12.12	22	12.08	12.05	2	6,392	0.03%
2021/04/23	121	11.91	52.2	12.16	11.90	68.9	6,058	1.14%	大買/
2021/04/22	60	12.06	41	12.26	12.15	19	5,748	0.33%
2021/04/21	9	10.87	260	10.68	11.30	-251	4,622	-5.43%	大賣/鉅額交易
2021/04/20	25	10.49	27	10.56	10.30	-2	4,176	-0.05%
2021/04/19	82	10.45	15	10.48	10.55	67	4,008	1.67%
2021/04/16	5	9.55	10	9.61	9.63	-5	3,515	-0.14%
2021/04/15	5	9.48	0	0.00	9.46	5	3,481	0.14%
2021/04/14	0	0.00	2	9.46	9.40	-2	3,439	-0.06%
2021/04/13	15	9.30	0	0.00	9.23	15	3,391	0.44%
2021/04/12	32	9.18	2	9.15	9.22	30	3,403	0.88%
2021/04/09	10	9.17	1	9.16	9.15	9	3,501	0.26%
2021/04/08	0	0.00	5	9.23	9.24	-5	3,630	-0.14%
2021/04/07	7	9.09	1	9.06	9.06	6	3,592	0.17%
2021/04/01	20	9.04	0	0.00	9.04	20	3,916	0.51%
2021/03/31	1	9.05	3	9.05	9.04	-2	4,069	-0.05%
2021/03/30	0	9.01	0	0.00	9.01	0	4,235	0.00%
2021/03/29	3	8.95	0	0.00	8.92	3	4,283	0.07%
2021/03/25	5.1	8.83	0	0.00	8.81	5.1	5,140	0.10%
2021/03/24	4	8.88	28	9.00	8.83	-24	5,296	-0.45%
2021/03/23	0	0.00	1	9.27	9.19	-1	5,249	-0.02%
2021/03/22	2	9.15	0	0.00	9.18	2	5,230	0.04%
2021/03/17	5	9.05	0	0.00	9.05	5	5,218	0.10%
2021/03/10	0	0.00	12	9.15	9.09	-12	5,355	-0.22%
2021/03/08	10	9.05	0.1	9.12	9.02	9.9	5,325	0.19%
2021/02/26	6	8.81	0	0.00	8.85	6	5,361	0.11%
2021/02/24	0	0.00	1	8.76	8.74	-1	5,961	-0.02%
2021/02/19	0	0.00	1	8.54	8.52	-1	6,550	-0.02%
2021/02/17	2	8.41	0	0.00	8.38	2	6,727	0.03%
2021/02/05	6	8.35	2	8.32	8.30	4	6,791	0.06%
2021/02/02	1	8.25	0	0.00	8.33	1	6,832	0.01%
2021/01/29	1	8.34	1	8.24	8.21	0	6,826	0.00%
2021/01/22	0	0.00	0.1	8.50	8.40	-0.1	6,774	0.00%
2021/01/20	0	8.90	0	0.00	8.47	0	6,740	0.00%
2021/01/19	1	8.83	0	0.00	8.78	1	6,700	0.02%
2021/01/18	0	0.00	6	8.74	8.80	-6	6,671	-0.09%
2021/01/15	5	8.82	0	0.00	8.73	5	6,631	0.08%
2021/01/13	1	9.17	1	9.07	9.02	0	6,536	0.00%
2021/01/12	0.2	9.35	0	0.00	9.09	0.2	6,474	0.00%
2021/01/08	0	0.00	1	9.50	9.53	-1	6,331	-0.02%
2021/01/07	1	9.65	0	0.00	9.59	1	6,272	0.02%
2021/01/06	0	0.00	1	9.82	9.65	-1	6,209	-0.02%
2021/01/05	0	10.10	2	10.05	10.05	-2	6,059	-0.03%
2021/01/04	13	10.16	46	10.21	10.15	-33	5,967	-0.55%
2020/12/31	0	0.00	17	9.94	9.96	-17	5,811	-0.29%
2020/12/30	2.1	10.04	40	10.01	9.91	-38	5,635	-0.67%
2020/12/29	40.3	9.95	13	9.83	9.95	27.3	5,552	0.49%
2020/12/28	1	9.67	0	0.00	9.66	1	5,254	0.02%
2020/12/25	5	9.57	18	9.72	9.71	-13	5,148	-0.25%
2020/12/24	31	9.59	11	9.45	9.64	20	4,960	0.40%
2020/12/23	0	0.00	16	9.08	9.24	-16	4,738	-0.34%
2020/12/22	13	9.61	11	9.67	9.15	2	4,659	0.04%
2020/12/21	4	9.34	39	9.28	9.52	-35	4,306	-0.81%
2020/12/18	10	8.70	5	8.66	8.67	5	3,802	0.13%
2020/12/17	60	8.39	0	0.00	8.46	60	3,643	1.65%
2020/12/16	0	0.00	2	8.24	8.27	-2	3,597	-0.06%
2020/12/14	0	0.00	3	8.19	8.19	-3	3,662	-0.08%
2020/12/11	6.3	8.19	3	8.10	8.10	3.3	3,693	0.09%
2020/12/10	7.5	8.21	5	8.18	8.20	2.5	3,726	0.07%
2020/12/09	10	8.41	13	8.42	8.33	-3	3,698	-0.08%
2020/12/08	3	8.45	16	8.40	8.41	-13	3,769	-0.34%
2020/12/07	6	8.26	0	0.00	8.32	6	3,736	0.16%
2020/12/04	0	0.00	10	8.25	8.23	-10	3,734	-0.27%
2020/12/01	0	0.00	35	8.30	8.28	-35	3,784	-0.92%
2020/11/26	0.1	8.25	0	0.00	8.15	0.1	4,035	0.00%
2020/11/25	26	8.22	0	0.00	8.25	26	4,033	0.64%
2020/11/24	0	0.00	6	8.53	8.22	-6	3,934	-0.15%
2020/11/23	9	8.60	10	8.62	8.52	-1	3,636	-0.03%
2020/11/20	30	8.29	40	8.22	8.21	-10	3,408	-0.29%
2020/11/19	0	0.00	1	8.13	7.98	-1	3,174	-0.03%
2020/11/18	6	7.81	6	8.08	7.90	0	3,048	0.00%
2020/11/17	0	0.00	5	7.90	7.91	-5	3,226	-0.15%
2020/11/16	0	0.00	1	7.89	7.87	-1	3,282	-0.03%
2020/11/11	0	0.00	10	7.57	7.56	-10	3,628	-0.28%
2020/11/02	1	7.38	0	0.00	7.37	1	3,633	0.03%
2020/10/30	0.1	7.49	0	0.00	7.40	0.1	3,629	0.00%
2020/10/28	5	7.55	0	0.00	7.49	5	3,620	0.14%
2020/10/20	0	0.00	2	7.43	7.39	-2	3,670	-0.05%
2020/10/13	0	0.00	5	7.49	7.44	-5	3,739	-0.13%
2020/10/12	5	7.54	0	0.00	7.50	5	3,786	0.13%
2020/10/06	0.1	7.54	0	0.00	7.54	0.1	3,866	0.00%
2020/09/29	10	7.47	0	0.00	7.47	10	3,934	0.25%
2020/09/28	2	7.42	0	0.00	7.46	2	3,972	0.05%
2020/09/25	0	0.00	1	7.33	7.30	-1	3,995	-0.03%
2020/09/24	1	7.44	5	7.37	7.47	-4	3,979	-0.10%
2020/09/21	0	0.00	5	7.84	7.82	-5	3,901	-0.13%
2020/09/18	4	7.75	0	0.00	7.76	4	3,884	0.10%
2020/09/16	10	7.75	0	0.00	7.69	10	3,875	0.26%
2020/09/11	6	7.96	1	7.93	7.83	5	3,971	0.13%
2020/09/07	0	0.00	10	7.94	7.89	-10	4,011	-0.25%
2020/09/04	2	7.82	0	0.00	7.80	2	4,122	0.05%
2020/09/03	1	7.85	0	0.00	7.80	1	4,367	0.02%
2020/09/02	0.1	7.87	0	0.00	7.83	0.1	4,329	0.00%
2020/09/01	17	7.99	24	8.02	7.97	-7	4,305	-0.16%
2020/08/28	10	7.81	0	0.00	7.79	10	4,347	0.23%
2020/08/27	20	7.86	0	0.00	7.79	20	4,349	0.46%
2020/08/26	1	7.97	0	0.00	7.86	1	4,318	0.02%
2020/08/25	20	7.80	2	7.85	7.79	18	4,240	0.42%
2020/08/24	0	0.00	2	7.83	7.81	-2	4,190	-0.05%
2020/08/21	4	7.91	12	8.11	7.99	-8	4,104	-0.19%
2020/08/20	2	7.90	10	7.58	7.55	-8	3,742	-0.21%
2020/08/19	3	7.97	9	7.87	7.94	-6	3,591	-0.17%
2020/08/18	0	0.00	27	7.56	7.51	-27	3,126	-0.86%
2020/08/17	1	7.57	10	7.52	7.58	-9	3,117	-0.29%
2020/08/13	0.3	7.36	0	0.00	7.37	0.3	3,122	0.01%
2020/08/12	5.1	7.32	1	7.26	7.31	4.1	3,131	0.13%
2020/08/11	4	7.26	0	0.00	7.24	4	3,128	0.13%
2020/08/07	1.1	7.20	0	0.00	7.18	1.1	3,163	0.03%
2020/08/06	7.1	7.27	0	0.00	7.22	7.1	3,179	0.22%
2020/08/05	0.1	7.30	0	0.00	7.26	0.1	3,201	0.00%
2020/08/03	0.1	7.28	0	0.00	7.22	0.1	3,275	0.00%
2020/07/28	0.1	7.18	0	0.00	7.10	0.1	3,410	0.00%
2020/07/27	0.1	7.13	0	0.00	7.11	0.1	3,427	0.00%
2020/07/24	5	7.46	0	0.00	7.31	5	3,412	0.15%
2020/07/22	5.1	7.49	0	0.00	7.47	5.1	3,563	0.14%
2020/07/20	0	0.00	25	7.55	7.52	-25	3,639	-0.69%
2020/07/16	0.1	7.60	10	7.59	7.60	-9.9	3,685	-0.27%
2020/07/15	5	7.52	5	7.56	7.68	0	3,816	0.00%
2020/07/13	3	7.44	0	0.00	7.48	3	3,775	0.08%
2020/07/10	0	0.00	20	7.44	7.38	-20	3,790	-0.53%
2020/07/07	10	7.47	4	7.59	7.44	6	3,867	0.16%
2020/07/06	8	7.62	0	0.00	7.60	8	3,842	0.21%
2020/07/02	10	7.59	1	7.59	7.57	9	3,871	0.23%
2020/06/30	10	7.58	0	0.00	7.62	10	3,898	0.26%
2020/06/24	0	0.00	1	7.53	7.51	-1	4,003	-0.02%
2020/06/22	2	7.68	5	7.72	7.74	-3	3,980	-0.08%
2020/06/18	1	7.76	0	0.00	7.70	1	3,871	0.03%
2020/06/17	3	7.53	0	0.00	7.62	3	3,939	0.08%
2020/06/16	10	7.60	10	7.73	7.53	0	4,092	0.00%
2020/06/12	0	0.00	9	7.33	7.36	-9	4,194	-0.21%
2020/06/11	0	0.00	21.3	7.78	7.50	-21.3	4,163	-0.51%
2020/06/10	18	7.78	21	7.92	8.13	-3	4,000	-0.07%
2020/06/08	40	7.50	0	0.00	7.48	40	3,910	1.02%
2020/06/04	11	7.48	21	7.46	7.48	-10	3,981	-0.25%
2020/06/03	0	0.00	30	7.20	7.20	-30	3,948	-0.76%
2020/06/02	0	0.00	2	7.15	7.15	-2	4,373	-0.05%
2020/06/01	0	0.00	20	7.11	7.12	-20	4,421	-0.45%
2020/05/26	2	7.07	0.4	7.14	7.09	1.6	4,460	0.04%
2020/05/25	0	0.00	1	7.05	7.05	-1	4,471	-0.02%
2020/05/22	5	7.14	0	0.00	7.07	5	4,483	0.11%
2020/05/21	10	7.20	0	0.00	7.17	10	4,500	0.22%
2020/05/19	15	7.21	0	0.00	7.14	15	4,450	0.34%
2020/05/15	0	0.00	10	7.02	7.06	-10	4,628	-0.22%
2020/05/12	15	7.20	0	0.00	7.12	15	4,596	0.33%
2020/05/11	0	0.00	20	7.26	7.24	-20	4,571	-0.44%
2020/05/05	10	7.10	0	0.00	7.11	10	4,535	0.22%
2020/05/04	0	0.00	5	7.09	7.07	-5	4,511	-0.11%
2020/04/29	10	7.19	1	7.17	7.14	9	4,451	0.20%
2020/04/28	1	7.30	0	0.00	7.14	1	4,425	0.02%
2020/04/27	1	7.15	1	7.10	7.09	0	4,285	0.00%
2020/04/24	0	0.00	1	7.10	7.10	-1	4,246	-0.02%
2020/04/23	19	7.00	0	0.00	7.06	19	4,155	0.46%
2020/04/22	5	7.04	1	6.96	7.02	4	4,120	0.10%
2020/04/21	1	7.23	0	0.00	6.98	1	4,094	0.02%
2020/04/20	2	7.07	1	7.15	7.23	1	4,026	0.02%
2020/04/17	0	0.00	5	6.98	6.93	-5	3,839	-0.13%
2020/04/14	0	0.00	10.2	7.04	7.05	-10.2	3,771	-0.27%
2020/04/13	0	7.03	11	7.05	7.01	-11	3,703	-0.30%
2020/04/10	10	6.85	0	0.00	6.95	10	3,647	0.27%
2020/04/07	1	6.92	0	0.00	6.91	1	3,559	0.03%
2020/04/06	0	0.00	20	6.95	6.95	-20	3,504	-0.57%
2020/04/01	20	6.92	0	0.00	6.89	20	3,475	0.58%
2020/03/31	1	6.99	6	7.04	6.85	-5	3,439	-0.15%
2020/03/30	5	6.74	0	0.00	6.76	5	3,293	0.15%
2020/03/26	10	6.85	1	6.87	6.94	9	3,255	0.28%
2020/03/24	1	6.99	0	0.00	6.85	1	3,171	0.03%
2020/03/23	10	6.95	1	7.27	6.84	9	3,133	0.29%
2020/03/20	15	7.07	9	7.07	7.10	6	3,016	0.20%
2020/03/19	3	6.53	12	6.53	6.60	-9	2,805	-0.32%
2020/03/18	0	0.00	10	6.07	6.00	-10	2,565	-0.39%
2020/03/17	5	5.92	0	0.00	5.91	5	2,538	0.20%
2020/03/16	10	6.17	5	6.20	6.16	5	2,509	0.20%
2020/03/13	7	6.07	5	6.18	6.15	2	2,478	0.08%
2020/03/12	9	6.68	10	7.16	6.72	-1	2,383	-0.04%
2020/03/11	0	0.00	12	7.31	7.17	-12	2,256	-0.53%
2020/03/10	0	0.00	10	7.75	7.46	-10	2,166	-0.46%
2020/03/09	6	7.93	26	7.93	7.86	-20	2,087	-0.96%
2020/03/06	27	7.89	39	7.91	8.07	-12	1,830	-0.66%
2020/03/05	2	7.49	7	7.49	7.47	-5	1,367	-0.37%
2020/03/04	5	7.36	0	0.00	7.36	5	1,309	0.38%
2020/02/25	0	0.00	10	7.48	7.34	-10	1,183	-0.84%
2020/02/24	20	7.46	0	0.00	7.43	20	1,155	1.73%
2020/02/20	0	0.00	5	7.47	7.39	-5	1,089	-0.46%
2020/02/19	20	7.48	14	7.45	7.48	6	1,053	0.57%
2020/02/18	10	7.40	10	7.52	7.44	0	1,004	0.00%
2020/02/17	10	7.22	0	0.00	7.20	10	809	1.23%
2020/02/12	5	7.16	0	0.00	7.10	5	761	0.66%
2020/01/31	0	0.00	10	6.81	6.87	-10	599	-1.67%
2020/01/17	5	7.03	0	0.00	7.02	5	571	0.88%
2020/01/16	6	7.00	0	0.00	7.03	6	570	1.05%
2020/01/13	6	7.04	0	0.00	7.05	6	569	1.05%
2019/12/26	0	0.00	5	7.11	7.13	-5	524	-0.95%
2019/12/24	0	0.00	26	7.24	7.23	-26	515	-5.05%
2019/12/13	4	7.08	0	0.00	7.05	4	477	0.84%
2019/12/12	4	7.07	0	0.00	7.05	4	474	0.84%
2019/12/05	10	7.02	0	0.00	7.04	10	480	2.08%
2019/11/29	4	6.98	0	0.00	6.97	4	469	0.85%
2019/11/28	0	0.00	1.3	6.97	6.99	-1.3	467	-0.27%
2019/10/17	6	6.91	0	0.00	6.93	6	817	0.73%
2019/09/24	0	0.00	10	7.00	7.03	-10	911	-1.10%
2019/09/16	5	7.03	0	0.00	7.03	5	968	0.52%
2019/09/02	5	6.97	0	0.00	6.96	5	931	0.54%
2019/08/30	0	0.00	0.8	6.93	6.93	-0.8	931	-0.08%
2019/08/16	0	0.00	3	7.00	7.08	-3	926	-0.32%
2019/08/01	5	7.32	0	0.00	7.32	5	792	0.63%
2019/07/30	0	0.00	8	7.48	7.52	-8	720	-1.11%
2019/07/26	0	0.00	20	7.22	7.21	-20	619	-3.23%
2019/07/24	10	7.24	5	7.23	7.18	5	619	0.81%
2019/07/22	0	0.00	23	7.30	7.30	-23	596	-3.85%
2019/07/18	5	7.29	0	0.00	7.27	5	586	0.85%
2019/07/17	38	7.27	10	7.26	7.32	28	575	4.87%
2019/07/16	8	7.18	0	0.00	7.19	8	545	1.47%
2019/07/11	7	7.25	0	0.00	7.22	7	531	1.32%
2019/07/02	15	7.14	0	0.00	7.12	15	495	3.03%
2019/07/01	5	7.12	0	0.00	7.13	5	500	1.00%
2019/06/27	0	0.00	2	7.17	7.14	-2	507	-0.39%
2019/06/06	0	0.00	4	7.10	7.11	-4	432	-0.92%
2019/06/05	5	7.14	0	0.00	7.13	5	428	1.17%
2019/06/03	2	7.11	0	0.00	7.15	2	434	0.46%
2019/05/29	2	7.04	0	0.00	7.05	2	434	0.46%
2019/05/06	0	0.00	10	7.10	7.05	-10	448	-2.23%
2019/04/30	1	7.03	0	0.00	7.05	1	438	0.23%
2019/04/26	10	7.10	0	0.00	7.08	10	439	2.28%
2019/04/23	0	0.00	2	7.08	7.08	-2	441	-0.45%
2019/04/18	0	0.00	0.1	7.05	7.04	-0.1	450	-0.02%
2019/03/27	1	7.19	5	7.20	7.20	-4	408	-0.99%
2019/03/15	1	7.20	0	0.00	7.20	1	396	0.25%
2019/02/20	0	0.00	1	7.05	7.05	-1	406	-0.25%
2019/02/12	0	0.00	10	7.04	7.06	-10	389	-2.57%
2019/01/25	11	6.96	0	0.00	6.94	11	372	2.95%
2019/01/08	0	0.00	16	6.85	6.84	-16	411	-3.89%
2019/01/07	0	0.00	0.1	7.30	6.84	-0.1	411	-0.01%
2018/12/27	0	0.00	1	6.82	6.80	-1	463	-0.22%
2018/12/05	6	7.07	0	0.00	7.05	6	479	1.25%
2018/11/28	1	7.03	0	0.00	7.04	1	480	0.21%
2018/11/21	0	0.00	2	6.78	6.81	-2	490	-0.41%
2018/11/12	0	0.00	8	6.82	6.82	-8	597	-1.34%
2018/11/07	10	6.80	0	0.00	6.82	10	626	1.60%
2018/10/03	0	0.00	10	7.56	7.55	-10	898	-1.11%
2018/10/02	0	0.00	5	7.60	7.58	-5	902	-0.55%
2018/09/26	0	0.00	5	7.57	7.58	-5	928	-0.54%
2018/09/21	0	0.00	10	7.60	7.59	-10	945	-1.06%
2018/09/18	0	0.00	5	7.53	7.53	-5	954	-0.52%
2018/09/06	0	0.00	5	7.65	7.65	-5	1,110	-0.45%
2018/08/27	2	7.80	0	0.00	7.84	2	1,483	0.13%
2018/08/24	10	7.85	0	0.00	7.81	10	1,499	0.67%
2018/08/13	0	0.00	1	7.90	7.82	-1	1,952	-0.05%
2018/08/08	5	8.10	0	0.00	8.06	5	2,132	0.23%
2018/08/07	5	8.12	0	0.00	8.09	5	2,125	0.24%
2018/08/01	0	0.00	1	8.10	8.05	-1	2,064	-0.05%
2018/07/31	10	8.13	0	0.00	8.11	10	2,043	0.49%
2018/07/30	5	7.99	0	0.00	8.09	5	1,965	0.25%
2018/07/27	15	7.92	2	7.93	7.91	13	1,923	0.68%
2018/07/26	2	7.76	0	0.00	7.83	2	1,895	0.11%
2018/07/24	0	7.67	0	0.00	7.67	0	1,878	0.00%
2018/07/03	1	7.75	0	0.00	7.65	1	1,942	0.05%
2018/06/26	0	0.00	2	8.09	7.94	-2	1,911	-0.10%
2018/06/25	5	8.09	0	0.00	8.09	5	1,888	0.26%
2018/06/14	1	8.00	0	0.00	7.99	1	1,769	0.06%
2018/06/08	0	0.00	1	8.25	8.23	-1	1,667	-0.06%
2018/06/07	0	0.00	1	8.45	8.30	-1	1,623	-0.06%
2018/06/05	0	0.00	1	8.07	8.07	-1	1,449	-0.07%
2018/06/01	1	8.03	0	0.00	8.03	1	1,367	0.07%
2018/05/24	0	0.00	12	7.88	8.20	-12	1,052	-1.14%
2018/05/21	10	7.83	10	7.82	7.82	0	875	0.00%
2018/05/18	11	7.74	0	0.00	7.88	11	812	1.35%
2018/05/11	0	0.00	1	7.43	7.44	-1	664	-0.15%
2018/05/09	0	0.00	0	7.50	7.50	0	657	-0.01%
2018/05/04	0	7.46	0	0.00	7.46	0	667	0.00%
2018/05/03	1	7.45	0	0.00	7.47	1	669	0.15%
2018/04/27	1	7.52	0	0.00	7.40	1	670	0.15%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/11	1	7.65	0	0.00	7.65	1	872	0.11%
2018/04/02	4	7.41	3	7.41	7.42	1	858	0.12%
2018/03/29	0	0.00	3	7.42	7.44	-3	861	-0.35%
2018/03/22	0	0.00	2	7.41	7.41	-2	854	-0.23%
2018/03/16	0	0.00	5	7.44	7.41	-5	850	-0.59%
2018/02/23	5	7.23	0	0.00	7.24	5	882	0.57%
2018/01/11	1	7.80	0	0.00	7.72	1	845	0.12%
2018/01/09	0	0.00	0	7.63	7.65	0	702	0.00%
2018/01/08	20	7.61	0	0.00	7.62	20	692	2.89%
2018/01/03	0	0.00	4	7.55	7.56	-4	694	-0.58%