鉅陞 (5529)-華南永昌券商分點個股進出

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

鉅陞

(5529)

可現股當沖

股價
29.10
漲跌
▼0.15
漲幅
-0.51%
成交量
103張
產業
上櫃營建類股
30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

鉅陞 (5529)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/11	5	29.00	0	0.00	29.10	5	149	3.34%
2024/12/09	2	29.20	0	0.00	29.35	2	156	1.28%
2024/12/06	0	0.00	3	29.50	29.35	-3	161	-1.85%
2024/12/05	4	29.29	0	0.00	29.30	4	163	2.44%
2024/12/04	8	29.50	0	0.00	29.45	8	163	4.89%
2024/12/03	1	29.75	10	29.80	29.95	-9	165	-5.42%
2024/11/27	7	29.20	0	0.00	28.90	7	171	4.08%
2024/11/15	1	25.00	1	25.30	25.10	0	185	0.00%
2024/11/14	3	24.85	1	24.95	24.85	2	190	1.05%
2024/11/13	4	24.96	2	25.08	25.10	2	194	1.03%
2024/11/12	1	25.00	1	25.30	25.05	0	202	0.00%
2024/11/11	5	25.19	0	0.00	25.10	5	204	2.44%
2024/11/06	0	0.00	6	24.88	24.90	-6	218	-2.74%
2024/11/05	0	0.00	2	24.65	24.45	-2	221	-0.90%
2024/11/04	1	24.10	1	24.45	24.20	0	240	0.00%
2024/11/01	0	0.00	11	24.08	24.40	-11	265	-4.14%
2024/10/30	7	23.50	12	23.67	23.65	-5	282	-1.77%
2024/10/29	2	23.33	0	0.00	23.40	2	299	0.67%
2024/10/25	5	23.80	20	23.59	23.90	-15	324	-4.63%
2024/10/24	16	24.22	1	23.85	23.90	15	338	4.44%
2024/10/23	6	25.05	3	25.25	25.05	3	345	0.87%
2024/10/22	2	25.05	2	25.30	25.30	0	362	0.00%
2024/10/21	0	0.00	3	25.40	25.40	-3	384	-0.78%
2024/10/16	5	25.04	0	0.00	25.30	5	425	1.17%
2024/10/15	0	0.00	1	25.40	25.40	-1	461	-0.22%
2024/10/14	3	24.93	0	0.00	25.10	3	500	0.60%
2024/10/11	1	24.90	0	0.00	25.10	1	511	0.20%
2024/10/09	9	25.01	0	0.00	25.30	9	525	1.71%
2024/10/08	1	25.00	1	25.35	25.55	0	533	0.00%
2024/10/07	2	25.10	21	25.40	25.55	-19	537	-3.54%
2024/10/04	4	25.38	0	0.00	25.15	4	538	0.74%
2024/10/01	5	25.96	0	0.00	25.95	5	537	0.93%
2024/09/30	0	0.00	5	26.35	26.30	-5	539	-0.93%
2024/09/26	4	26.16	0	0.00	26.00	4	540	0.74%
2024/09/25	2	25.95	7	26.44	26.20	-5	540	-0.93%
2024/09/24	9	25.79	4	26.00	25.95	5	538	0.93%
2024/09/23	19	26.03	0	0.00	25.65	19	531	3.57%
2024/09/20	17	28.78	0	0.00	28.45	17	505	3.36%
2024/09/18	3	30.60	0	0.00	30.50	3	501	0.60%
2024/09/16	0	0.00	2	31.15	31.00	-2	505	-0.40%
2024/09/12	2	30.10	0	0.00	30.55	2	511	0.39%
2024/09/10	5	30.26	0	0.00	30.10	5	511	0.98%
2024/09/09	6	30.62	0	0.00	30.65	6	510	1.18%
2024/08/29	0	0.00	0	31.70	31.80	0	529	0.00%
2024/08/27	0	0.00	0	31.90	31.55	0	531	0.00%
2024/08/22	0	0.00	12	32.25	32.55	-12	534	-2.24%
2024/08/19	0	34.55	10	34.25	34.05	-10	530	-1.88%
2024/08/16	0	0.00	1	34.75	34.45	-1	531	-0.19%
2024/08/14	0	0.00	1	36.00	35.25	-1	539	-0.19%
2024/08/13	5	36.03	0	0.00	35.50	5	539	0.93%
2024/08/09	0	0.00	5	34.20	34.50	-5	545	-0.92%
2024/08/07	0	0.00	0	32.30	32.30	0	549	-0.01%
2024/08/02	1	37.05	1	35.20	35.20	0	537	0.00%
2024/07/23	0	0.00	1	36.70	35.40	-1	611	-0.16%
2024/07/22	1	35.80	0	0.00	35.85	1	630	0.16%
2024/07/18	0	38.80	0	0.00	39.20	0	682	0.00%
2024/07/17	10	39.10	1	39.25	38.80	9	740	1.21%
2024/07/16	5	39.75	16.7	39.13	39.70	-11.7	870	-1.34%
2024/07/15	36.7	39.01	17	38.40	39.10	19.7	855	2.30%
2024/07/11	17	35.83	1	35.40	36.00	16	842	1.90%
2024/07/03	0	0.00	5	33.00	32.60	-5	824	-0.61%
2024/06/25	1	32.30	1	32.60	33.45	0	840	0.00%
2024/06/21	0	0.00	1.2	32.39	33.35	-1.2	844	-0.15%
2024/06/20	0	0.00	1.5	32.02	32.45	-1.5	851	-0.18%
2024/06/04	0	0.00	2	32.05	32.00	-2	992	-0.20%
2024/05/20	0	0.00	1	32.10	31.90	-1	983	-0.10%
2024/05/14	0	0.00	4	30.50	30.55	-4	968	-0.41%
2024/05/13	1	30.50	0	0.00	30.85	1	963	0.10%
2024/05/08	3	30.50	0	0.00	30.95	3	970	0.31%
2024/05/07	4	32.56	0	0.00	31.80	4	954	0.42%
2024/05/06	3	32.75	0	0.00	33.55	3	935	0.32%
2024/05/03	1	33.45	5	33.70	33.55	-4	914	-0.44%
2024/05/02	4	33.75	0	0.00	33.55	4	898	0.45%
2024/04/30	0	0.00	5	33.06	33.15	-5	881	-0.57%
2024/04/26	6	34.85	2.4	34.96	35.35	3.6	801	0.45%
2024/04/25	2	32.95	5	32.25	34.00	-3	765	-0.39%
2024/04/24	3	29.76	21	31.14	32.25	-18	716	-2.51%
2024/04/23	6	29.23	12	28.73	30.50	-6	674	-0.89%
2024/04/22	123.4	29.98	86	29.77	30.05	37.4	606	6.17%	大買/
2024/04/18	5	27.29	4	27.36	27.40	1	443	0.23%
2024/04/17	1	25.85	0	0.00	26.20	1	420	0.24%
2024/03/25	0	25.30	0	0.00	24.15	0	362	0.00%
2024/03/19	12	27.60	12	26.32	26.05	0	335	-0.01%
2024/03/18	0	26.03	0	0.00	25.10	0	297	0.00%
2024/03/15	0	26.00	0	0.00	26.15	0	284	0.00%
2024/03/14	0	0.00	5.4	26.59	26.00	-5.4	273	-1.99%
2024/03/13	1	27.55	3	26.50	26.30	-2	267	-0.75%
2024/03/12	6.6	26.45	6	25.43	26.65	0.6	238	0.27%
2024/03/11	1	24.25	11	24.25	24.25	-10	185	-5.40%
2024/03/08	7.7	22.05	4	22.04	22.05	3.8	182	2.08%
2024/03/07	0	20.00	0	0.00	20.05	0	169	0.00%
2024/03/06	0	20.02	0	0.00	20.00	0	168	0.00%
2024/03/05	0	20.00	0	0.00	20.00	0	165	0.00%
2024/03/04	0	19.99	0	0.00	19.95	0	161	0.00%
2024/03/01	0	20.02	0	0.00	20.00	0	160	0.01%
2024/02/29	0	20.05	0	0.00	19.90	0	157	0.00%
2024/02/27	0	20.00	0	0.00	20.00	0	152	0.00%
2024/02/26	0	19.99	0	0.00	19.95	0	152	0.00%
2024/02/22	0	19.96	0	0.00	19.90	0	147	0.00%
2024/02/21	0	19.87	0	0.00	19.90	0	148	0.00%
2024/02/16	0	19.95	0	0.00	19.80	0	138	0.00%
2024/02/15	0	20.00	0	0.00	19.95	0	136	0.00%
2024/02/01	0	0.00	1	20.05	19.95	-1	130	-0.77%
2024/01/31	10	20.08	0.2	19.90	20.25	9.8	126	7.74%
2024/01/29	2	20.35	2	20.20	20.20	0	101	0.00%
2024/01/25	1	19.80	1	19.70	19.70	0	100	0.00%
2024/01/24	0	0.00	0.3	19.50	19.60	-0.3	98	-0.33%
2024/01/17	0	19.60	1	19.40	19.40	-1	92	-1.08%
2024/01/16	0	19.60	0	0.00	19.55	0	91	0.00%
2024/01/09	0	19.45	0	0.00	19.25	0	83	0.00%
2023/12/27	0	20.30	0	0.00	19.30	0	68	0.00%
2023/12/25	0	19.10	0	0.00	19.15	0	68	0.03%
2023/12/21	1	19.20	1	19.25	19.25	0	66	0.00%
2023/12/07	0	20.10	0	0.00	20.05	0	71	0.01%
2023/12/06	0	20.03	0	0.00	20.05	0	72	0.00%
2023/11/28	0	19.65	0	0.00	19.60	0	66	0.01%
2023/11/20	0	19.35	0	0.00	19.35	0	62	0.00%
2023/11/14	0	0.00	1.2	19.38	19.40	-1.2	58	-2.08%
2023/10/18	0	19.85	0	0.00	19.95	0	65	0.00%
2023/10/11	0	20.20	0	0.00	19.85	0	68	0.00%
2023/09/12	0	0.00	0	11.16	11.40	0	73	-0.01%
2023/09/11	0	0.00	0	11.10	11.50	0	71	0.00%
2023/09/08	2	11.15	0	0.00	11.10	2	71	2.78%
2023/09/07	0	0.00	0	11.50	11.60	0	69	-0.01%
2023/09/06	5	11.97	0	0.00	11.90	5	69	7.19%
2023/09/05	6	12.00	4	12.25	12.15	2	67	2.93%
2023/09/04	4	12.09	0	11.98	12.05	4	69	5.75%
2023/08/22	0	0.00	4	11.35	11.40	-4	66	-5.99%
2023/08/21	3	11.00	2	11.15	11.25	1	67	1.49%
2023/08/18	2	11.00	11	11.10	11.15	-9	66	-13.57%
2023/08/17	0	0.00	0	10.75	11.10	0	65	-0.01%
2023/08/14	3	10.85	1	11.10	11.10	2	67	2.96%
2023/08/10	7	10.97	1	11.10	11.00	6	68	8.81%
2023/08/09	4	11.00	3	11.28	11.15	1	68	1.45%
2023/08/07	3	10.95	0	0.00	11.20	3	68	4.37%
2023/08/02	0	0.00	2	11.10	11.10	-2	68	-2.90%
2023/07/31	0	0.00	1	11.15	11.05	-1	69	-1.45%
2023/07/28	3	11.00	6	11.08	11.10	-3	69	-4.31%
2023/07/27	3	10.90	1	11.10	11.00	2	68	2.92%
2023/07/26	4	11.00	0	0.00	11.00	4	68	5.87%
2023/05/29	0	0.00	0	12.15	12.15	0	74	0.00%
2023/05/10	0	12.00	3	11.60	11.70	-3	74	-4.03%
2023/03/31	0	0.00	1	12.00	11.75	-1	74	-1.34%
2023/03/29	0	0.00	1	11.80	11.75	-1	71	-1.39%
2023/03/21	0	0.00	4	12.10	12.00	-4	73	-5.43%
2023/03/20	0	0.00	0	13.00	11.90	0	72	0.00%
2023/03/10	0	0.00	2	12.20	12.25	-2	78	-2.56%
2023/03/07	0	0.00	2	12.50	12.50	-2	81	-2.45%
2023/03/02	0	12.55	0	0.00	12.40	0	80	0.00%
2023/02/22	3	12.50	0	0.00	12.60	3	79	3.77%
2023/02/15	0	12.65	0	0.00	12.70	0	77	0.00%
2023/02/13	0	12.40	0	0.00	12.70	0	77	0.00%
2023/02/06	0	0.00	1	12.85	12.80	-1	74	-1.34%
2023/02/03	1	12.60	0	0.00	12.90	1	73	1.36%
2023/02/02	0	12.75	0	0.00	12.75	0	73	0.00%
2023/01/30	0	0.00	3	12.65	12.65	-3	71	-4.18%
2023/01/11	3	12.60	0	0.00	12.60	3	54	5.49%
2022/12/21	0	13.30	0	0.00	13.00	0	59	0.00%
2022/12/13	0	0.00	7	12.94	12.90	-7	59	-11.84%
2022/12/09	7	12.63	0	0.00	12.90	7	57	12.09%
2022/12/08	0	0.00	2	12.85	13.00	-2	57	-3.49%
2022/12/07	2	12.70	0	0.00	12.95	2	57	3.45%
2022/11/16	0	0.00	1	14.00	14.00	-1	42	-2.33%
2022/11/04	1	14.10	0	0.00	14.00	1	41	2.42%
2022/10/11	0	12.45	0	0.00	12.35	0	35	0.00%
2022/09/21	0	13.05	0	0.00	12.80	0	33	0.00%
2022/06/27	0	14.55	0	0.00	14.45	0	48	0.00%
2022/06/17	0	14.65	0	0.00	14.35	0	51	0.00%
2022/06/14	0	0.00	9	14.53	14.35	-9	56	-16.07%
2022/06/06	0	0.00	0	14.85	14.60	0	61	0.00%
2022/05/27	0	0.00	0	14.00	14.60	0	74	-0.01%
2022/05/25	0	14.10	0	0.00	14.25	0	76	0.00%
2022/05/24	5	14.20	0	0.00	14.50	5	77	6.47%
2022/05/23	0	0.00	0	14.10	14.70	0	78	0.00%
2022/05/17	2	14.30	0	0.00	14.30	2	90	2.22%
2022/05/11	0	0.00	0	14.15	14.50	0	91	0.00%
2022/05/03	0	0.00	0	15.40	15.40	0	96	-0.01%
2022/04/29	0	0.00	0	15.56	15.60	0	97	0.00%
2022/04/28	0	0.00	0	15.43	15.60	0	97	-0.01%
2022/04/27	0	15.70	0	0.00	15.55	0	97	0.00%
2022/04/18	0	17.47	0	0.00	16.25	0	92	0.00%
2022/04/15	0	16.80	0	0.00	16.35	0	92	0.00%
2022/04/13	0	0.00	0	16.50	16.40	0	93	0.00%
2022/04/12	0	0.00	0	16.49	16.45	0	93	0.00%
2022/04/11	0	0.00	0	16.55	16.60	0	93	0.00%
2022/04/08	0	16.85	0	0.00	16.65	0	93	0.00%
2022/03/17	0	0.00	5	16.55	16.55	-5	98	-5.09%
2022/03/11	0	16.85	0	0.00	16.75	0	99	0.00%
2022/03/09	0	16.80	0	0.00	16.75	0	103	0.00%
2022/03/08	0	0.00	0	16.77	16.50	0	109	0.00%
2022/03/07	0	0.00	0	16.70	16.95	0	124	0.00%
2022/03/03	0	0.00	32	17.07	17.05	-32	152	-21.02%
2022/03/01	0	17.25	10	17.20	17.15	-10	151	-6.60%
2022/02/25	0	17.15	0	0.00	17.15	0	153	0.00%
2022/02/24	0	17.35	0	0.00	17.15	0	153	0.00%
2022/02/23	0	17.60	0	0.00	17.40	0	154	0.00%
2022/02/22	0	17.75	0	0.00	17.45	0	154	0.00%
2022/02/21	0	17.30	0	0.00	17.50	0	155	0.00%
2022/02/18	0	18.28	0	0.00	17.25	0	147	0.00%
2022/02/17	0	18.13	0	0.00	17.30	0	148	0.00%
2022/02/16	0	17.55	0	0.00	17.30	0	148	0.00%
2022/02/15	0	17.60	0	0.00	17.45	0	150	0.00%
2022/02/14	0	18.30	0	0.00	17.65	0	150	0.00%
2022/02/11	0	18.00	0	0.00	17.60	0	151	0.00%
2022/02/10	0	17.85	0	0.00	17.65	0	151	0.00%
2022/02/09	0	17.60	0	0.00	17.75	0	150	0.00%
2022/02/08	0	17.40	0	0.00	17.50	0	146	0.00%
2022/01/19	0	0.00	0.2	16.70	16.85	-0.2	160	-0.12%
2021/12/21	0	17.20	0	0.00	17.00	0	180	0.00%
2021/12/15	0	0.00	5	17.12	17.40	-5	178	-2.81%
2021/12/14	0	17.30	0	0.00	17.20	0	178	0.00%
2021/12/06	1	17.35	0	0.00	17.45	1	179	0.56%
2021/12/03	6	17.63	0	0.00	17.60	6	179	3.34%
2021/11/01	0	0.00	0	17.50	17.35	0	162	0.00%
2021/10/29	0	17.55	0	0.00	17.25	0	161	0.00%
2021/10/28	2	17.50	0	0.00	17.15	2	166	1.20%
2021/10/27	0	0.00	0	17.00	17.10	0	165	0.00%
2021/10/26	0	0.00	35	16.95	16.90	-35	162	-21.48%
2021/10/20	0	0.00	0	15.00	16.40	0	166	0.00%
2021/09/30	0	0.00	0	17.00	16.65	0	244	0.00%
2021/09/29	0	0.00	3	16.75	17.00	-3	245	-1.22%
2021/09/16	0	0.00	8	17.00	16.80	-8	365	-2.19%
2021/09/03	1	16.60	0	0.00	16.55	1	383	0.26%
2021/09/01	0	0.00	5	17.45	17.00	-5	388	-1.29%
2021/08/20	0	18.50	0	0.00	16.75	0	424	0.00%
2021/08/18	0	0.00	25	16.50	17.00	-25	498	-5.02%
2021/08/17	5	17.00	0	0.00	16.75	5	501	1.00%
2021/08/05	0	0.00	1	18.70	18.60	-1	600	-0.17%
2021/08/04	35	18.99	0	0.00	19.00	35	628	5.56%
2021/07/27	10	18.65	0	0.00	18.60	10	687	1.46%
2021/07/26	0	0.00	0	18.70	18.70	0	699	0.00%
2021/07/23	0	0.00	1	18.95	18.90	-1	711	-0.14%
2021/07/19	15	18.25	3	19.15	19.15	12	755	1.59%
2021/07/15	10	17.60	0	0.00	17.70	10	781	1.28%
2021/07/13	12	18.55	0	0.00	18.20	12	805	1.49%
2021/07/12	0	0.00	30	18.75	18.60	-30	805	-3.72%
2021/07/09	0	0.00	5	18.70	18.70	-5	816	-0.61%
2021/07/05	30	19.30	0	0.00	18.90	30	919	3.26%
2021/06/30	1	19.45	1	20.55	19.55	0	1,107	0.00%
2021/06/29	2	20.23	20	20.95	20.10	-18	1,150	-1.56%
2021/06/24	0	18.00	2	18.05	18.15	-2	1,263	-0.16%
2021/06/23	0	0.00	2	17.90	17.85	-2	1,272	-0.16%
2021/06/22	1	18.00	0	0.00	17.85	1	1,279	0.08%
2021/06/21	0	0.00	1	18.00	17.85	-1	1,282	-0.08%
2021/06/18	10	18.35	0	0.00	18.10	10	1,292	0.77%
2021/06/08	0	19.00	0	0.00	18.80	0	1,485	0.00%
2021/06/07	2	18.00	0	0.00	17.70	2	1,481	0.13%
2021/06/04	0	0.00	6	18.26	18.30	-6	1,478	-0.41%
2021/06/03	0	0.00	2	19.33	18.90	-2	1,474	-0.14%
2021/06/02	0	0.00	5	19.23	18.90	-5	1,478	-0.34%
2021/05/28	0	0.00	1	20.10	20.20	-1	1,461	-0.07%
2021/05/26	0	0.00	3	22.07	21.30	-3	1,448	-0.21%
2021/05/13	0	0.00	8	14.40	15.60	-8	1,386	-0.58%
2021/05/12	5	16.32	1	16.70	15.75	4	1,380	0.29%
2021/05/11	8	17.50	5	17.75	17.45	3	1,360	0.22%
2021/05/10	0	18.74	0	0.00	18.25	0	1,362	0.00%
2021/05/07	0	0.00	3	18.00	18.20	-3	1,371	-0.22%
2021/05/06	0	19.00	0	0.00	17.75	0	1,378	0.00%
2021/05/04	10	17.65	1	17.50	18.15	9	1,390	0.65%
2021/05/03	1	19.65	0	19.15	19.15	1	1,395	0.07%
2021/04/29	0	0.00	0	18.99	19.50	0	1,406	0.00%
2021/04/28	1	20.00	8	19.95	19.80	-7	1,413	-0.50%
2021/04/27	6	20.07	194	20.31	20.35	-188	1,413	-13.30%	大賣/鉅額交易
2021/04/26	10	21.00	22	21.24	21.00	-12	1,406	-0.85%
2021/04/23	34	20.95	10	21.45	21.40	24	1,403	1.71%
2021/04/22	19	21.77	0	0.00	21.50	19	1,399	1.36%
2021/04/21	5	21.70	0	0.00	21.75	5	1,386	0.36%
2021/04/20	5	20.85	3	22.13	21.90	2	1,379	0.14%
2021/04/19	2	20.00	11	20.32	20.45	-9	1,376	-0.65%
2021/04/16	3	19.80	0	19.05	19.55	3	1,421	0.21%
2021/04/15	1	19.70	7	19.91	19.80	-6	1,461	-0.41%
2021/04/14	6	19.78	13	19.30	19.25	-7	1,475	-0.47%
2021/04/13	9	19.55	19	19.48	19.00	-10	1,462	-0.68%
2021/04/12	32	17.77	9	17.55	17.80	23	1,443	1.59%
2021/04/09	25	18.07	11	17.55	18.15	14	1,424	0.98%
2021/04/08	19	19.05	3	18.92	18.95	16	1,399	1.14%
2021/04/07	2	18.45	70	20.66	20.25	-68	1,353	-5.02%
2021/04/06	41	20.45	1	20.45	20.45	40	1,275	3.13%
2021/04/01	8	17.95	12	18.32	18.60	-4	1,218	-0.33%
2021/03/31	24	16.53	3	16.88	16.95	21	1,176	1.78%
2021/03/30	1	14.90	7	15.03	15.45	-6	1,152	-0.52%
2021/03/26	0	0.00	3	13.80	14.00	-3	1,179	-0.25%
2021/03/25	1	13.90	0	0.00	13.80	1	1,189	0.08%
2021/03/24	30	13.93	0	0.00	14.00	30	1,207	2.49%
2021/03/23	2	13.75	0	0.00	13.95	2	1,205	0.17%
2021/03/22	1	13.75	0	0.00	14.00	1	1,192	0.08%
2021/03/19	33	14.52	0.7	14.60	14.65	32.3	1,156	2.80%
2021/03/18	1	13.40	0	0.00	13.40	1	1,094	0.09%
2021/03/17	0	12.07	1	12.15	12.20	-1	1,048	-0.10%
2021/03/16	50	11.93	0	0.00	11.85	50	1,031	4.85%
2021/03/15	10	11.52	1	11.40	11.70	9	1,014	0.89%
2021/03/12	0	11.90	0	0.00	11.25	0	1,004	0.00%
2021/03/11	0	11.14	0	0.00	11.20	0	1,006	0.00%
2021/03/10	0	11.56	0	0.00	11.20	0	1,006	0.00%
2021/03/09	22	11.15	0	0.00	11.15	22	1,005	2.19%
2021/03/08	0	11.98	3	11.40	11.15	-3	1,007	-0.30%
2021/03/05	2	11.20	0	0.00	11.20	2	1,000	0.20%
2021/03/04	0	12.00	0	0.00	11.20	0	1,004	0.00%
2021/03/03	10	11.45	0	0.00	11.50	10	1,001	1.00%
2021/03/02	7	11.50	0	0.00	11.50	7	1,001	0.70%
2021/02/26	185	11.58	0	0.00	11.50	185	998	18.53%	大買/鉅額交易
2021/02/25	0	0.00	20	11.50	11.55	-20	992	-2.02%
2021/02/24	0	12.05	0	0.00	11.20	0	978	0.00%
2021/02/23	2	11.30	0	0.00	11.30	2	975	0.21%
2021/02/22	13	11.05	0	0.00	11.25	13	971	1.34%
2021/02/19	24	10.94	0	0.00	10.85	24	961	2.49%
2021/02/17	2	11.80	0	0.00	11.35	2	936	0.21%
2021/02/05	0	0.00	1	11.95	11.80	-1	923	-0.11%
2021/02/04	0	0.00	7.3	12.19	12.00	-7.3	908	-0.81%
2021/02/03	2	11.60	0	0.00	12.10	2	896	0.22%
2021/01/29	1	11.00	0	0.00	11.40	1	881	0.11%
2021/01/28	5	11.30	0	0.00	11.20	5	881	0.57%
2021/01/27	2	11.55	0	0.00	11.75	2	870	0.23%
2021/01/26	0	0.00	1	12.00	11.80	-1	867	-0.12%
2021/01/25	2.4	12.28	3	12.35	12.35	-0.6	850	-0.06%
2021/01/22	0.3	11.40	2	11.40	11.40	-1.7	814	-0.21%
2021/01/21	5	10.40	0	0.00	10.40	5	794	0.63%
2021/01/20	1	11.30	0	0.00	11.10	1	775	0.13%
2021/01/19	1	11.70	0	0.00	11.45	1	765	0.13%
2021/01/18	0	0.00	15	11.70	11.50	-15	756	-1.98%
2021/01/15	1	12.20	2	12.10	12.20	-1	749	-0.13%
2021/01/11	0.5	12.20	26.9	12.02	11.90	-26.4	719	-3.67%
2021/01/08	4	11.53	1.2	11.55	11.55	2.8	666	0.43%
2021/01/07	0	0.00	5	10.31	10.50	-5	631	-0.79%
2020/12/25	0	9.95	0	0.00	9.99	0	649	0.00%
2020/12/24	10	10.05	56.6	10.00	10.00	-46.6	625	-7.45%
2020/12/23	0	0.00	2	9.35	9.40	-2	575	-0.35%
2020/12/22	0.2	9.45	82	9.48	9.50	-81.8	554	-14.75%
2020/12/21	50	8.70	16	8.67	8.70	34	481	7.07%
2020/12/16	0	0.00	1	7.33	7.31	-1	447	-0.22%
2020/11/20	0	0.00	2	7.31	7.22	-2	449	-0.44%
2020/11/18	2	7.26	2	7.43	7.39	0	454	0.00%
2020/11/17	1	7.02	0	0.00	7.44	1	456	0.22%
2020/11/16	0	0.00	11	7.53	7.45	-11	459	-2.39%
2020/11/12	1	7.50	5	7.51	7.49	-4	478	-0.84%
2020/11/11	0	0.00	5	7.52	7.46	-5	481	-1.04%
2020/11/10	0	0.00	2	7.33	7.51	-2	481	-0.42%
2020/11/05	0	0.00	10	7.94	7.69	-10	473	-2.11%
2020/11/03	0	0.00	5	7.78	7.60	-5	461	-1.08%
2020/10/29	0	0.00	12	7.59	7.77	-12	476	-2.52%
2020/10/23	0	0.00	1	7.85	7.53	-1	482	-0.21%
2020/10/22	0	0.00	50	7.90	7.91	-50	475	-10.51%
2020/10/19	2	7.75	3	7.98	7.91	-1	457	-0.22%
2020/10/16	2	8.09	0	0.00	7.60	2	450	0.44%
2020/10/15	0	0.00	2	7.61	7.96	-2	443	-0.45%
2020/10/14	12	7.39	0	0.00	7.47	12	430	2.79%
2020/10/13	30	8.03	1	8.00	7.71	29	415	6.98%
2020/10/12	1	7.79	72	7.79	7.79	-71	378	-18.78%
2020/10/08	40	7.09	80	7.01	7.09	-40	342	-11.68%
2020/10/06	5	6.60	0	0.00	6.54	5	342	1.46%
2020/09/25	32	6.68	7	6.51	6.42	25	370	6.74%
2020/09/24	0	0.00	35	6.95	6.79	-35	366	-9.54%
2020/09/18	32	6.56	29	6.72	6.62	3	351	0.85%
2020/09/17	0	0.00	7	6.45	6.32	-7	326	-2.14%
2020/09/11	0	0.00	56	6.07	6.10	-56	320	-17.48%
2020/08/14	0	0.00	3	5.92	5.92	-3	339	-0.88%
2020/08/13	0	0.00	1	6.01	6.02	-1	339	-0.29%
2020/08/12	4	5.98	0	0.00	6.00	4	346	1.16%
2020/07/16	5	6.17	0	0.00	6.13	5	301	1.66%
2020/07/15	11	6.17	0	0.00	6.10	11	297	3.70%
2020/07/14	14	6.67	0	0.00	6.38	14	297	4.70%
2020/07/13	0	0.00	3	6.56	6.85	-3	286	-1.05%
2020/07/10	0	0.00	2	6.29	6.29	-2	273	-0.73%
2020/06/29	0	6.00	0	0.00	6.09	0	239	0.00%
2020/06/22	3	6.17	0	0.00	6.14	3	239	1.25%
2020/06/19	2	6.22	4	6.35	6.22	-2	240	-0.83%
2020/06/18	3	6.16	0	0.00	6.18	3	241	1.24%
2020/06/17	1	6.22	0	0.00	6.23	1	244	0.41%
2020/06/08	14	6.40	0	0.00	6.37	14	277	5.05%
2020/05/20	0	6.50	0	0.00	6.65	0	314	0.00%
2020/05/19	0	6.50	2	6.68	6.60	-2	322	-0.62%
2020/05/12	0	0.00	0	6.29	6.29	0	386	0.00%
2020/05/11	2	6.51	0	0.00	6.47	2	403	0.50%
2020/05/07	0	6.55	0	0.00	6.80	0	401	0.00%
2020/04/30	0	6.60	0	0.00	6.78	0	438	0.00%
2020/04/28	0	6.73	1	6.71	6.73	-1	473	-0.21%
2020/04/27	1	6.56	2	6.75	6.69	-1	564	-0.18%
2020/04/24	2	6.60	0	0.00	6.80	2	588	0.34%
2020/04/22	0	6.80	0	6.80	6.90	0	586	0.00%
2020/04/20	0	6.80	0	0.00	6.83	0	584	0.00%
2020/04/17	0	7.00	0	0.00	6.80	0	585	0.00%
2020/04/14	10	6.90	0	0.00	7.00	10	575	1.74%
2020/04/10	0	7.30	0	0.00	7.44	0	588	0.00%
2020/04/06	0	6.40	0	0.00	6.49	0	629	0.00%
2020/03/31	0	6.45	0	0.00	6.45	0	649	0.00%
2020/03/27	0	6.55	2	6.60	6.62	-2	665	-0.30%
2020/03/26	0	6.65	0	0.00	6.65	0	680	0.00%
2020/03/24	0	0.00	0.1	6.70	6.69	-0.1	701	-0.01%
2020/03/20	0	6.53	0	0.00	6.53	0	728	0.00%
2020/03/19	0	6.80	0	0.00	6.80	0	743	0.00%
2020/03/18	0.1	7.11	0	0.00	7.20	0.1	761	0.01%
2020/03/17	0	6.80	0	0.00	6.98	0	782	0.00%
2020/03/12	0	7.60	0	0.00	7.79	0	826	0.00%
2020/03/11	0	8.31	0	0.00	8.42	0	819	0.00%
2020/03/10	0	8.21	0	0.00	8.36	0	827	0.00%
2020/03/09	0	8.51	0	0.00	8.65	0	833	0.00%
2020/03/06	0	8.91	0	0.00	9.09	0	843	0.00%
2020/03/05	21	9.20	0	0.00	9.20	21	855	2.45%
2020/03/04	0	8.77	0	0.00	8.79	0	867	0.00%
2020/03/02	0	9.05	0	0.00	9.10	0	882	0.00%
2020/02/27	0	8.79	0	0.00	8.80	0	887	0.00%
2020/02/26	0	9.66	0	0.00	9.75	0	888	0.00%
2020/02/25	0	9.71	0	0.00	9.86	0	903	0.00%
2020/02/24	0	9.94	0	0.00	9.96	0	902	0.00%
2020/02/21	0	9.89	0	0.00	9.99	0	904	0.00%
2020/02/19	0	9.70	0	0.00	9.75	0	878	0.00%
2020/02/18	10	9.83	0	0.00	9.85	10	887	1.13%
2020/02/17	3	9.92	4	10.41	9.88	-1	883	-0.11%
2020/02/14	0	9.75	31	9.96	9.80	-31	875	-3.54%
2020/02/13	0	9.19	0	0.00	9.24	0	872	0.00%
2020/02/12	3	8.43	52	9.02	9.04	-49	887	-5.52%
2020/02/11	0	8.14	0	0.00	8.22	0	873	0.00%
2020/02/10	0	8.01	0	0.00	8.16	0	873	0.00%
2020/02/07	0	0.00	48	8.20	8.17	-48	879	-5.46%
2020/02/04	0	8.01	0	0.00	8.15	0	878	0.00%
2020/01/31	0	8.24	0	0.00	8.29	0	852	0.00%
2020/01/30	0	7.61	0	0.00	7.74	0	844	0.00%
2020/01/16	0	7.45	0	0.00	7.50	0	732	0.00%
2020/01/13	0	7.30	0	0.00	7.32	0	732	0.00%
2020/01/10	0	7.30	0	0.00	7.42	0	736	0.00%
2020/01/09	0	7.30	0	0.00	7.43	0	742	0.00%
2020/01/07	0	0.00	21	7.56	7.55	-21	755	-2.78%
2019/12/27	0	0.00	1	8.13	7.98	-1	687	-0.15%
2019/12/11	0	8.15	0	0.00	8.20	0	550	0.00%
2019/12/06	22	6.85	0	0.00	6.93	22	500	4.40%
2019/11/15	0	0.00	0.2	8.15	8.15	-0.2	524	-0.05%
2019/11/14	0	0.00	0.4	8.20	8.20	-0.4	511	-0.08%
2019/11/12	0	0.00	0	8.35	8.35	0	490	0.00%
2019/11/11	2	8.66	42	8.82	8.76	-40	471	-8.48%
2019/10/30	10	5.82	10	6.52	6.52	0	437	0.00%
2019/10/29	10	5.82	2	5.94	5.94	8	429	1.86%
2019/10/28	5	5.80	0	5.81	5.94	5	428	1.17%
2019/10/25	12	5.88	2	5.93	5.90	10	422	2.36%
2019/10/24	22	5.85	2	5.83	5.97	20	413	4.84%
2019/10/23	2	5.60	2	5.70	5.80	0	404	0.00%
2019/10/22	2	5.51	0	5.61	5.70	2	395	0.50%
2019/10/18	0	0.00	3	5.48	5.50	-3	384	-0.78%
2019/10/17	3	5.40	0	0.00	5.39	3	381	0.79%
2019/10/15	0	0.00	2	5.61	5.61	-2	376	-0.53%
2019/10/14	2	5.51	0	0.00	5.61	2	374	0.53%
2019/10/07	0	0.00	2	5.50	5.55	-2	374	-0.53%
2019/10/04	2	5.31	0	0.00	5.55	2	369	0.54%
2019/10/02	0	0.00	0	5.71	5.84	0	357	0.00%
2019/09/27	0	5.29	0	5.29	5.24	0	352	0.00%
2019/09/23	0	5.21	0	0.00	5.27	0	356	0.00%
2019/09/19	0	5.20	0	0.00	5.22	0	354	0.00%
2019/09/18	0	5.14	0	0.00	5.16	0	357	0.00%
2019/09/17	0	0.00	1	5.40	5.20	-1	355	-0.28%
2019/09/16	3	5.44	0	0.00	5.56	3	355	0.84%
2019/09/11	0	0.00	2	6.08	5.50	-2	336	-0.59%
2019/09/10	2	6.00	0	0.00	6.00	2	327	0.61%
2019/09/09	0	0.00	1	6.19	6.10	-1	330	-0.30%
2019/09/06	1	6.01	0	0.00	6.01	1	340	0.29%
2019/08/30	0	0.00	45	6.77	6.70	-45	488	-9.21%
2019/08/29	0	0.00	0	6.90	6.91	0	478	0.00%
2019/08/28	0	0.00	0	6.85	6.90	0	465	0.00%
2019/08/27	0	0.00	0	6.75	6.75	0	447	0.00%
2019/08/26	0	0.00	0	7.78	6.69	0	427	0.00%
2019/08/16	30	5.90	0	0.00	6.10	30	326	9.18%
2019/08/01	0	6.17	0	0.00	6.21	0	284	0.00%
2019/07/24	0	0.00	2	6.33	6.28	-2	285	-0.70%
2019/07/11	0	0.00	35	6.62	6.73	-35	287	-12.17%
2019/07/10	2	6.76	0	0.00	6.70	2	285	0.70%
2019/07/03	0	0.00	6	6.75	6.75	-6	287	-2.08%
2019/06/24	0	0.00	2	6.85	6.99	-2	298	-0.67%
2019/06/21	2	6.76	0	0.00	6.78	2	298	0.67%
2019/06/17	0	0.00	0	7.04	7.06	0	286	0.00%
2019/06/14	6	7.08	0	0.00	7.00	6	281	2.13%
2019/06/13	60	7.13	0	7.11	7.16	60	271	22.09%
2019/06/12	30	7.77	0	0.00	7.74	30	246	12.18%
2019/06/11	0	0.00	17	8.57	8.60	-17	228	-7.44%
2019/06/10	4	7.61	7	7.85	7.86	-3	190	-1.57%
2019/06/06	1	6.90	1	7.14	7.15	0	147	0.00%
2019/06/05	3	6.50	0	0.00	6.50	3	127	2.35%
2019/05/31	0	0.00	0	6.37	6.43	0	131	0.00%
2019/05/30	0	0.00	0	6.46	6.48	0	135	0.00%
2019/05/29	0	0.00	0	6.48	6.50	0	149	0.00%
2019/05/24	0	0.00	0	6.49	6.51	0	293	0.00%
2019/05/22	0	0.00	0	6.75	6.77	0	298	0.00%
2019/05/21	0	0.00	0	6.78	6.80	0	295	0.00%
2019/05/16	0	0.00	50	6.68	6.57	-50	300	-16.65%
2019/05/15	0	0.00	0	6.35	6.35	0	301	0.00%
2019/05/14	0	0.00	0	6.45	6.50	0	303	0.00%
2019/05/10	0	0.00	0	6.35	6.40	0	306	0.00%
2019/05/09	0	6.55	0	0.00	6.60	0	306	0.00%
2019/05/08	0	0.00	0	6.75	6.80	0	306	0.00%
2019/05/07	0	6.85	0	0.00	6.87	0	307	0.00%
2019/05/03	0	0.00	16	6.80	6.80	-16	307	-5.20%
2019/05/02	0	0.00	16	6.88	6.81	-16	308	-5.18%
2019/04/30	5	7.00	0	0.00	7.01	5	311	1.61%
2019/04/26	0	0.00	0	7.14	7.10	0	317	0.00%
2019/04/25	0	7.14	0	0.00	7.14	0	318	0.00%
2019/04/16	0	0.00	7.7	7.18	7.44	-7.7	322	-2.39%
2019/04/15	0	7.29	0	0.00	7.35	0	322	0.00%
2019/04/11	0	0.00	10	7.50	7.50	-10	327	-3.05%
2019/04/10	5	7.39	0	0.00	7.45	5	335	1.49%
2019/04/08	0	7.44	0	0.00	7.50	0	361	0.00%
2019/04/03	2	7.51	0	7.36	7.50	2	373	0.53%
2019/04/02	13	7.45	20	7.44	7.45	-7	396	-1.77%
2019/04/01	0	7.75	0	0.00	7.64	0	426	0.00%
2019/03/29	48	7.56	3	7.55	7.64	45	434	10.35%
2019/03/28	67	7.29	0	0.00	7.36	67	431	15.55%
2019/03/27	0	7.40	0	0.00	7.33	0	427	0.00%
2019/03/26	0	7.37	0	0.00	7.30	0	424	0.00%
2019/03/22	0	7.72	0	0.00	7.78	0	420	0.00%
2019/03/21	0	7.75	0	0.00	7.79	0	420	0.00%
2019/03/20	0	7.72	0	0.00	7.66	0	420	0.00%
2019/03/19	0	7.71	0	0.00	7.71	0	421	0.00%
2019/03/18	0	7.73	0	0.00	7.74	0	421	0.00%
2019/03/15	0	7.75	0	0.00	7.80	0	425	0.00%
2019/03/14	0	7.39	0	0.00	7.49	0	427	0.00%
2019/03/13	0	7.49	0	0.00	7.48	0	429	0.00%
2019/03/12	12	7.79	0	0.00	7.70	12	427	2.81%
2019/03/11	7	7.85	0	0.00	7.85	7	430	1.63%
2019/03/08	12	7.88	0	0.00	7.85	12	436	2.75%
2019/03/06	0	8.13	0	0.00	8.15	0	448	0.00%
2019/02/27	29	7.11	29	7.54	8.20	0	465	0.00%
2019/02/26	0	7.65	0	0.00	7.65	0	344	0.00%
2019/02/20	0	8.48	0	0.00	8.50	0	329	0.00%
2019/02/19	0	8.31	0	0.00	8.50	0	324	0.00%
2019/02/18	0	8.63	0	0.00	8.65	0	325	0.00%
2019/02/15	1	8.58	16	8.51	8.60	-15	328	-4.57%
2019/02/14	0	8.70	0	0.00	8.71	0	323	0.00%
2019/02/13	0	8.69	30	8.74	8.71	-30	326	-9.18%
2019/02/11	0	8.68	11	8.50	8.70	-11	345	-3.18%
2019/01/28	0	8.08	0	0.00	8.00	0	351	0.00%
2019/01/23	2	8.14	41	8.20	8.40	-39	352	-11.08%
2019/01/22	0	0.00	15	8.22	8.20	-15	353	-4.25%
2019/01/21	0	0.00	11	8.14	8.19	-11	352	-3.12%
2019/01/08	0	7.98	0	0.00	8.00	0	340	0.00%
2019/01/07	0	8.04	0	0.00	8.06	0	341	0.00%
2019/01/04	4	7.60	4	7.84	7.88	0	344	0.00%
2019/01/03	5	8.30	0	0.00	8.19	5	346	1.44%
2018/12/28	0	0.00	2	8.96	8.96	-2	357	-0.56%
2018/12/26	0	0.00	17	8.75	8.75	-17	345	-4.92%
2018/12/19	0	8.51	0	0.00	8.59	0	272	0.00%
2018/12/18	0	8.52	0	0.00	8.59	0	267	0.00%
2018/12/13	0	9.08	0	0.00	9.10	0	264	0.00%
2018/12/12	0	8.87	0	0.00	8.99	0	264	0.00%
2018/12/03	6	9.32	2	9.30	9.30	4	248	1.61%
2018/11/30	6	9.28	0	0.00	9.29	6	248	2.42%
2018/11/29	6	9.12	0	0.00	9.17	6	241	2.48%
2018/11/28	13	8.95	20	9.10	9.07	-7	232	-3.01%
2018/11/27	29	8.54	11	8.97	8.60	18	221	8.11%
2018/11/26	2	8.05	1	8.29	8.39	1	206	0.48%
2018/11/23	1	8.44	0	0.00	8.39	1	206	0.49%
2018/11/22	3	8.19	1	8.40	8.42	2	208	0.96%
2018/11/21	11	8.46	2	8.73	8.40	9	208	4.32%
2018/11/20	9	8.61	0	0.00	8.60	9	207	4.33%
2018/11/19	3	7.97	3	8.37	8.37	0	206	0.00%
2018/11/16	2	7.80	0	0.00	7.61	2	203	0.98%
2018/11/15	8	7.66	0	0.00	7.60	8	206	3.87%
2018/11/14	7	7.64	0	0.00	7.55	7	206	3.39%
2018/11/13	18	8.20	0	0.00	8.15	18	200	8.96%
2018/11/12	4	8.77	0	0.00	8.60	4	202	1.98%
2018/11/09	88	8.13	7	8.99	8.90	81	197	41.09%
2018/11/08	0	0.00	119	8.87	8.90	-119	187	-63.63%	大賣/鉅額交易
2018/11/07	0	0.00	10	8.18	8.24	-10	171	-5.82%
2018/11/06	12	7.76	13	7.95	7.79	-1	168	-0.59%
2018/11/05	13	7.39	0	0.00	7.54	13	162	8.00%
2018/11/02	9	7.00	9	7.29	7.10	0	159	0.00%
2018/11/01	1	6.36	1	6.50	6.64	0	156	0.00%
2018/10/29	0	0.00	102	6.08	6.09	-102	153	-66.59%	大賣/鉅額交易
2018/10/26	1	6.06	0	0.00	6.05	1	150	0.67%
2018/10/25	0	0.00	3	6.03	6.00	-3	148	-2.02%
2018/10/23	0	0.00	6	6.22	6.19	-6	145	-4.13%
2018/10/22	0	0.00	12	6.24	6.20	-12	144	-8.31%
2018/10/12	1	6.06	0	0.00	6.00	1	135	0.74%
2018/10/05	2	6.10	1	6.10	6.10	1	101	0.98%
2018/10/04	2	5.99	2	6.07	6.05	0	93	0.00%
2018/10/02	13	5.70	0	0.00	5.68	13	83	15.48%
2018/09/18	1	6.19	0	0.00	6.19	1	84	1.19%
2018/09/17	2	6.26	0	0.00	6.19	2	84	2.36%
2018/09/14	2	6.25	0	0.00	6.28	2	84	2.38%
2018/09/13	3	6.21	0	0.00	6.25	3	84	3.55%
2018/09/12	3	6.18	0	0.00	6.19	3	83	3.59%
2018/08/31	2	6.11	0	0.00	6.17	2	67	2.96%
2018/08/30	1	6.11	0	0.00	6.15	1	61	1.63%
2018/08/29	1	6.11	0	0.00	6.15	1	60	1.65%
2018/08/28	6	6.26	0	0.00	6.20	6	58	10.23%
2018/08/27	2	6.10	0	0.00	6.26	2	57	3.48%
2018/08/24	2	6.10	0	0.00	6.24	2	60	3.33%
2018/08/23	6	6.22	0	0.00	6.20	6	61	9.76%
2018/08/22	6	6.23	0	0.00	6.25	6	60	9.85%
2018/08/21	6	6.45	0	0.00	6.43	6	56	10.56%
2018/08/14	1	6.81	0	0.00	6.81	1	51	1.94%
2018/07/24	3	7.47	0	0.00	7.30	3	92	3.26%
2018/07/18	3	7.28	0	0.00	7.29	3	93	3.22%
2018/07/12	8	7.31	0	0.00	7.30	8	91	8.72%
2018/06/27	2	7.85	0	0.00	7.85	2	89	2.24%
2018/06/26	0	0.00	0	8.13	8.05	0	88	-0.01%
2018/06/25	0	0.00	0	8.10	8.05	0	88	0.00%
2018/06/19	0	0.00	0	8.15	8.12	0	88	0.00%
2018/06/13	0	0.00	0	8.11	8.26	0	89	0.00%
2018/06/07	0	0.00	0	8.35	8.37	0	87	-0.01%
2018/05/07	54	9.29	50	9.74	9.02	4	71	5.60%
2018/05/04	1	8.70	0	0.00	8.91	1	60	1.64%
2018/05/03	1	8.10	1	8.10	8.10	0	42	0.00%
2018/05/02	12	8.10	9.1	8.10	8.10	2.9	42	6.81%
2018/04/30	0	8.30	0	0.00	8.35	0	41	0.01%
2018/04/27	0	0.00	0	8.00	8.15	0	42	-0.01%
2018/04/25	0	8.00	0	0.00	8.02	0	43	0.00%
2018/04/24	0	7.91	0	0.00	8.05	0	43	0.01%
2018/04/20	0	8.06	0	8.06	8.16	0	44	-0.07%
2018/04/18	0	8.23	0	0.00	8.15	0	46	0.00%
2018/04/16	0	8.35	0	0.00	8.29	0	46	0.01%
2018/04/12	2	8.10	0	0.00	8.28	2	46	4.26%
2018/04/10	8	8.09	8	8.09	8.12	0	49	0.00%
2018/04/09	11	8.20	10	8.19	8.18	1	50	1.97%
2018/03/27	0	7.98	0	0.00	8.00	0	59	0.00%
2018/03/09	0	8.12	0	0.00	8.28	0	68	0.00%
2018/02/27	20	8.36	20	8.36	8.35	0	79	0.00%
2018/02/08	0	0.00	3	8.50	8.20	-3	78	-3.84%
2018/02/07	0	0.00	2	8.50	8.45	-2	72	-2.75%
2018/01/24	5	8.97	0	0.00	8.97	5	74	6.73%
2018/01/19	5	9.01	0	0.00	9.00	5	75	6.58%
2018/01/18	10	8.99	0	0.00	8.90	10	76	13.10%
2018/01/09	7	9.20	0	0.00	9.17	7	79	8.83%
2018/01/05	32	9.11	32	9.11	9.19	0	80	0.00%