四維航 (5608)-華南永昌-桃園券商分點個股進出

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
19.35
漲跌
▲0.75
漲幅
+4.03%
成交量
5,814張
產業
上市航運類股
720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－華南永昌-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園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
2024/04/25	0	0.00	0	18.90	18.60	0	1,981	0.00%
2024/04/24	0	18.70	0	0.00	18.85	0	1,990	0.00%
2024/04/22	0	0.00	1	19.15	18.55	-1	2,014	-0.05%
2024/04/16	0	18.55	11	18.45	18.40	-11	1,925	-0.57%
2024/04/15	0	0.00	5	19.30	19.30	-5	1,958	-0.26%
2024/04/12	5	19.00	15	19.33	19.45	-10	1,975	-0.51%
2024/04/10	0	18.70	0	0.00	18.55	0	2,156	0.00%
2024/04/09	1	18.55	0	0.00	18.65	1	2,212	0.05%
2024/03/29	0	0.00	1	18.45	18.45	-1	2,439	-0.04%
2024/03/28	5	18.50	0	0.00	18.40	5	2,567	0.19%
2024/03/26	0	0.00	3	18.60	18.55	-3	2,817	-0.11%
2024/03/22	0	19.00	0	0.00	19.05	0	2,906	0.00%
2024/03/21	5	19.15	0	0.00	19.05	5	3,085	0.16%
2024/03/19	1	19.70	0	0.00	19.45	1	3,173	0.03%
2024/03/15	5	19.00	4	18.80	19.65	1	3,269	0.03%
2024/03/12	15	19.83	5	19.85	19.85	10	3,653	0.27%
2024/03/11	0	19.85	0	0.00	19.85	0	3,991	0.00%
2024/03/08	2	19.45	0	0.00	19.45	2	5,408	0.04%
2024/03/04	10	19.75	0	0.00	19.80	10	7,003	0.14%
2024/02/29	5	19.90	5	20.10	20.10	0	7,190	0.00%
2024/02/27	14	19.30	14	19.30	19.30	0	7,128	0.00%
2024/02/23	0	20.00	0	0.00	19.65	0	7,108	0.00%
2024/02/21	1	20.10	0	0.00	20.05	1	7,042	0.01%
2024/02/15	0	0.00	0	20.05	19.05	0	6,941	0.00%
2024/02/01	5	19.65	5	19.55	19.55	0	6,923	0.00%
2024/01/31	5	19.55	5	19.40	19.40	0	6,913	0.00%
2024/01/23	8	19.89	0	19.65	19.60	8	6,912	0.12%
2024/01/09	11	20.24	3	20.40	20.30	8	6,893	0.12%
2024/01/05	7	21.30	0	0.00	21.70	7	6,793	0.10%
2024/01/04	0	0.00	10	21.50	21.55	-10	6,685	-0.15%
2024/01/02	35	20.90	26	21.10	20.75	9	6,532	0.14%
2023/12/28	1	20.70	0	0.00	20.55	1	6,461	0.02%
2023/12/25	1	20.45	1	20.60	20.40	0	6,355	0.00%
2023/12/21	12	22.08	3	22.02	22.10	9	6,181	0.15%
2023/12/20	0	0.00	2	21.45	21.45	-2	6,018	-0.03%
2023/12/19	0	0.00	1	21.75	21.40	-1	5,989	-0.02%
2023/12/18	12	21.95	15	21.47	21.70	-3	5,966	-0.05%
2023/12/15	0	0.00	2	21.30	21.25	-2	5,984	-0.03%
2023/12/14	0	0.00	7	21.11	21.10	-7	6,033	-0.12%
2023/12/12	2	22.15	5	22.00	21.65	-3	6,318	-0.05%
2023/12/08	5	22.19	3	22.17	22.15	2	6,290	0.03%
2023/12/07	0	0.00	4	22.80	22.50	-4	6,127	-0.07%
2023/12/05	22	24.38	11	24.66	24.00	11	5,593	0.20%
2023/12/04	8	22.84	21	22.89	23.35	-13	4,171	-0.31%
2023/12/01	1	20.90	0	0.00	21.25	1	3,637	0.03%
2023/11/30	2	20.28	1	20.25	19.95	1	3,249	0.03%
2023/11/29	5	19.77	2	19.80	19.80	3	3,115	0.10%
2023/11/28	1	19.45	3	20.20	20.20	-2	2,523	-0.08%
2023/11/24	0	0.00	1	18.05	18.05	-1	2,319	-0.04%
2023/11/22	1	17.85	0	0.00	17.85	1	2,358	0.04%
2023/11/14	0	0.00	0.8	17.45	17.45	-0.8	3,318	-0.02%
2023/11/10	0	17.80	0	0.00	17.60	0	3,337	0.00%
2023/11/06	0.4	18.16	0	0.00	18.20	0.4	3,529	0.01%
2023/10/27	0.1	18.15	0	0.00	18.10	0.1	3,587	0.00%
2023/10/25	0.2	18.25	0	0.00	18.25	0.2	3,725	0.01%
2023/10/06	2	19.75	0	0.00	19.60	2	3,913	0.05%
2023/09/21	1	20.00	0	0.00	20.00	1	3,909	0.03%
2023/09/18	0	0.00	1	20.75	20.55	-1	3,597	-0.03%
2023/09/15	11	20.80	12	20.99	20.55	-1	3,512	-0.03%
2023/09/14	1	19.75	1	19.65	19.75	0	3,182	0.00%
2023/09/05	0	0.00	4	19.35	19.45	-4	3,160	-0.13%
2023/09/01	0.1	19.10	0	0.00	19.05	0.1	3,170	0.00%
2023/08/31	1.1	19.17	0	0.00	19.15	1.1	3,179	0.03%
2023/08/30	1	19.65	1	19.30	19.25	0	3,199	0.00%
2023/08/25	1	19.70	1	19.70	19.65	0	3,188	0.00%
2023/08/24	0	0.00	0.4	19.80	19.70	-0.4	3,164	-0.01%
2023/08/23	9	20.52	2	20.25	20.25	7	3,126	0.22%
2023/08/22	1	20.45	1	20.45	20.45	0	3,054	0.00%
2023/08/21	82	20.20	80	20.55	20.10	2	2,924	0.07%
2023/08/18	0	0.00	5	20.40	20.40	-5	2,443	-0.20%
2023/08/17	2	18.25	3	18.40	18.55	-1	2,310	-0.04%
2023/08/14	3	17.50	0	0.00	17.55	3	2,277	0.13%
2023/08/09	1	18.85	2	18.95	18.85	-1	2,121	-0.05%
2023/08/02	2	19.78	0	0.00	19.40	2	2,161	0.09%
2023/07/31	5	19.78	0	0.00	19.55	5	2,185	0.23%
2023/07/28	3	20.07	0	0.00	20.00	3	2,149	0.14%
2023/07/06	0	0.00	2	23.25	23.30	-2	2,072	-0.10%
2023/07/05	0	0.00	5	23.45	23.40	-5	2,125	-0.24%
2023/07/04	0	0.00	2	23.65	23.55	-2	2,185	-0.09%
2023/06/27	0	0.00	1	23.10	22.90	-1	2,254	-0.04%
2023/06/26	1	23.20	0	0.00	23.10	1	2,323	0.04%
2023/06/13	1	23.15	0	0.00	23.15	1	2,765	0.04%
2023/06/08	1	23.60	0	0.00	23.55	1	3,264	0.03%
2023/06/05	2	23.10	0	0.00	23.00	2	3,938	0.05%
2023/05/30	1	23.20	1	22.90	22.90	0	5,964	0.00%
2023/05/26	5	23.50	0	0.00	23.00	5	8,096	0.06%
2023/05/22	10	23.90	0	0.00	23.95	10	8,707	0.11%
2023/05/19	1	23.50	4	23.55	23.50	-3	8,705	-0.03%
2023/05/16	3	23.77	0	0.00	23.75	3	8,744	0.03%
2023/05/09	2	23.50	0	0.00	23.30	2	8,828	0.02%
2023/05/02	1	24.50	1	24.75	24.65	0	9,054	0.00%
2023/04/26	0	0.00	1	24.40	24.40	-1	9,140	-0.01%
2023/04/25	1	25.50	6	24.85	24.55	-5	9,128	-0.05%
2023/04/20	0	26.40	0	0.00	26.30	0	9,116	0.00%
2023/04/19	1	26.40	0	0.00	26.35	1	9,142	0.01%
2023/04/13	1	27.00	1	26.85	26.85	0	9,191	0.00%
2023/04/12	2	26.95	2	26.90	26.95	0	9,219	0.00%
2023/04/11	2	27.20	2	27.05	27.05	0	9,229	0.00%
2023/04/10	2	27.58	2	27.10	27.10	0	9,280	0.00%
2023/04/06	3	26.70	4	26.68	26.60	-1	9,454	-0.01%
2023/03/29	4	26.55	8	26.30	26.30	-4	10,589	-0.04%
2023/03/28	1	26.45	20	26.70	26.45	-19	10,780	-0.18%
2023/03/27	4	26.75	0	0.00	27.05	4	10,957	0.04%
2023/03/24	20	26.45	0	0.00	26.40	20	11,421	0.18%
2023/03/23	0	0.00	2	26.30	26.20	-2	11,589	-0.02%
2023/03/22	2	27.48	1	27.10	27.10	1	11,652	0.01%
2023/03/21	0	0.00	1	27.20	27.35	-1	11,700	-0.01%
2023/03/20	1	27.60	1	27.10	27.10	0	11,728	0.00%
2023/03/17	7	27.39	14	27.38	27.45	-7	11,858	-0.06%
2023/03/16	13	27.75	2	27.20	27.20	11	11,863	0.09%
2023/03/15	5	28.68	6	28.19	28.10	-1	11,814	-0.01%
2023/03/14	3	28.45	2	28.85	28.55	1	11,682	0.01%
2023/03/13	1	28.80	1	28.80	28.85	0	11,698	0.00%
2023/03/10	16	29.65	14	28.51	28.65	2	11,695	0.02%
2023/03/09	1	29.50	4	29.65	29.45	-3	11,772	-0.03%
2023/03/08	6	29.44	6	29.23	29.20	0	11,774	0.00%
2023/03/07	16	30.28	15	30.17	30.15	1	11,672	0.01%
2023/03/06	6	30.40	4	30.41	30.50	2	11,831	0.02%
2023/03/03	11	29.98	6	30.31	30.80	5	11,762	0.04%
2023/03/02	29	29.68	40	29.62	29.70	-11	11,512	-0.10%
2023/03/01	37	28.46	54	28.84	28.40	-17	10,692	-0.16%
2023/02/24	78	27.49	42	27.90	28.60	36	9,782	0.37%
2023/02/23	3	25.95	1	25.90	26.10	2	8,677	0.02%
2023/02/22	1	24.85	1	24.90	24.60	0	8,298	0.00%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/09	1	24.65	0	0.00	24.50	1	9,676	0.01%
2023/02/07	1	24.85	0	0.00	24.70	1	9,825	0.01%
2023/01/09	2	24.30	1	24.25	24.35	1	9,774	0.01%
2023/01/06	0	0.00	20	24.00	24.20	-20	9,808	-0.20%
2023/01/03	0	0.00	1	25.10	25.00	-1	9,807	-0.01%
2022/12/28	1	25.10	0	0.00	25.05	1	9,954	0.01%
2022/12/27	1	25.40	0	0.00	25.45	1	9,993	0.01%
2022/12/23	2	26.43	12	26.49	26.45	-10	9,782	-0.10%
2022/12/22	53	27.19	67	27.06	26.65	-14	9,662	-0.14%
2022/12/21	49	26.18	13	26.30	26.25	36	8,896	0.40%
2022/12/20	1	26.05	1	26.40	25.45	0	8,722	0.00%
2022/12/19	1	25.30	4	26.60	25.35	-3	8,595	-0.03%
2022/12/16	18	26.59	6	26.63	26.25	12	8,458	0.14%
2022/12/15	5	25.15	5	25.50	25.65	0	8,039	0.00%
2022/12/14	3	25.05	3	24.60	24.70	0	8,006	0.00%
2022/12/13	2	25.85	1	25.60	25.60	1	7,850	0.01%
2022/12/12	1	25.75	1	25.45	25.45	0	7,823	0.00%
2022/12/09	2	25.53	2	25.48	26.00	0	7,872	0.00%
2022/12/08	2	25.00	2	25.05	25.05	0	7,941	0.00%
2022/12/07	0	0.00	1	25.25	25.10	-1	7,959	-0.01%
2022/12/06	2	25.45	1	25.15	25.15	1	7,863	0.01%
2022/12/05	1	25.60	1	25.90	25.60	0	7,800	0.00%
2022/12/02	1	26.05	0	0.00	25.80	1	7,704	0.01%
2022/12/01	7	25.61	14	25.79	26.15	-7	7,618	-0.09%
2022/11/30	1	25.05	5	25.10	25.10	-4	7,320	-0.05%
2022/11/29	0.5	24.85	0	0.00	25.25	0.5	7,262	0.01%
2022/11/28	0	0.00	5	24.70	24.80	-5	7,178	-0.07%
2022/11/25	1	24.55	11	24.66	24.80	-10	6,882	-0.15%
2022/11/24	1	24.25	4	24.23	23.95	-3	6,605	-0.05%
2022/11/23	0	0.00	10	23.65	23.65	-10	6,241	-0.16%
2022/11/18	10	24.65	0	0.00	24.20	10	6,163	0.16%
2022/11/17	1	25.20	2	25.10	25.00	-1	6,069	-0.02%
2022/11/16	18	25.10	17	25.12	24.95	1	6,012	0.02%
2022/11/15	13	24.78	3	25.17	24.95	10	5,867	0.17%
2022/11/14	4	23.98	5	23.71	24.50	-1	5,499	-0.02%
2022/11/11	8	23.40	8	22.90	22.90	0	5,274	0.00%
2022/11/08	1	23.55	1	23.40	23.20	0	5,211	0.00%
2022/11/07	23	22.88	28	23.43	23.50	-5	5,072	-0.10%
2022/11/02	1	22.40	2	22.15	22.00	-1	4,731	-0.02%
2022/11/01	7	22.24	0	0.00	22.00	7	4,681	0.15%
2022/10/27	1	23.80	1	24.00	24.25	0	4,627	0.00%
2022/10/12	1	26.30	0	0.00	26.10	1	5,050	0.02%
2022/10/05	1	27.70	1	27.80	27.80	0	4,976	0.00%
2022/10/04	42	27.01	42	26.64	27.05	0	4,909	0.00%
2022/09/30	0	0.00	3	23.65	24.45	-3	4,871	-0.06%
2022/09/27	1	26.55	2	26.75	26.55	-1	4,900	-0.02%
2022/09/23	3	28.60	4	28.73	28.65	-1	4,933	-0.02%
2022/09/22	10	28.15	10	28.15	28.15	0	4,893	0.00%
2022/09/20	3	27.55	3	27.70	27.40	0	4,735	0.00%
2022/09/16	2	28.38	1	28.70	29.00	1	4,918	0.02%
2022/09/15	0	0.00	5	28.40	28.40	-5	4,890	-0.10%
2022/09/14	3	27.25	3	27.00	27.15	0	4,792	0.00%
2022/09/12	10	27.45	10	27.05	27.05	0	4,898	0.00%
2022/09/08	1	26.65	0	0.00	26.45	1	4,919	0.02%
2022/09/07	0	0.00	1	26.60	26.90	-1	4,965	-0.02%
2022/09/06	12	27.20	6	27.00	27.15	6	4,974	0.12%
2022/09/05	2	26.25	0	0.00	26.10	2	4,966	0.04%
2022/08/29	1	28.60	1	28.60	28.30	0	5,086	0.00%
2022/08/26	2	30.50	3	30.67	30.40	-1	5,111	-0.02%
2022/08/25	2	30.55	2	30.45	30.45	0	5,122	0.00%
2022/08/24	1	30.65	1	30.25	30.25	0	5,203	0.00%
2022/08/23	2	30.68	2	30.50	30.50	0	5,313	0.00%
2022/08/19	0	0.00	1	32.00	31.85	-1	5,425	-0.02%
2022/08/18	5	32.45	0	0.00	32.35	5	5,535	0.09%
2022/08/17	0	0.00	2	31.90	31.90	-2	5,699	-0.04%
2022/08/16	1	31.80	0	0.00	31.15	1	5,937	0.02%
2022/08/15	20	31.63	20	31.91	32.10	0	6,298	0.00%
2022/08/12	0	0.00	1	32.20	32.15	-1	6,355	-0.02%
2022/08/10	0	0.00	8	31.30	31.25	-8	6,427	-0.12%
2022/08/09	8	30.75	0	0.00	31.05	8	6,501	0.12%
2022/08/08	3	30.50	4	30.49	30.50	-1	6,615	-0.02%
2022/08/04	0	0.00	1	29.40	29.85	-1	6,843	-0.01%
2022/08/03	5	30.00	0	0.00	30.05	5	6,942	0.07%
2022/08/02	0	0.00	1	30.70	30.70	-1	7,204	-0.01%
2022/07/27	1	31.70	2	31.55	31.75	-1	8,157	-0.01%
2022/07/25	2	31.70	2	31.65	31.70	0	8,565	0.00%
2022/07/22	2	32.40	1	32.70	32.40	1	8,659	0.01%
2022/07/21	3	32.15	2	31.85	32.25	1	8,824	0.01%
2022/07/19	4	33.30	2	33.05	33.30	2	9,059	0.02%
2022/07/18	2	32.00	0	0.00	31.95	2	9,250	0.02%
2022/07/14	1	31.95	1	32.10	32.15	0	11,848	0.00%
2022/07/08	0	0.00	1	32.95	32.75	-1	13,146	-0.01%
2022/07/07	20	30.95	20	31.60	31.60	0	13,115	0.00%
2022/07/06	6	31.58	6	31.98	31.10	0	13,094	0.00%
2022/07/05	9	30.72	9	31.38	31.55	0	13,081	0.00%
2022/07/01	50	31.18	75	29.37	29.30	-25	13,082	-0.19%
2022/06/30	10	31.69	5	31.45	31.45	5	13,010	0.04%
2022/06/29	0	0.00	3	32.75	32.75	-3	12,971	-0.02%
2022/06/28	0	0.00	3	33.52	33.80	-3	12,960	-0.02%
2022/06/27	6	34.02	28	33.84	34.65	-22	12,946	-0.17%
2022/06/24	51	32.79	3	32.97	32.30	48	12,844	0.37%
2022/06/23	4	32.43	2	33.10	31.90	2	12,823	0.02%
2022/06/22	40	33.43	0	0.00	33.00	40	12,847	0.31%
2022/06/21	11	34.30	10	34.88	34.80	1	12,780	0.01%
2022/06/20	0	0.00	100	34.00	34.00	-100	12,761	-0.78%
2022/06/16	0	0.00	1	38.95	37.50	-1	12,707	-0.01%
2022/06/10	6	42.30	0	0.00	42.30	6	13,667	0.04%
2022/06/09	4	43.28	2	43.10	43.10	2	14,312	0.01%
2022/06/08	5	44.40	0	0.00	44.35	5	15,286	0.03%
2022/06/07	34	44.54	27	44.69	44.60	7	16,911	0.04%
2022/06/06	1	45.20	13	44.50	44.50	-12	17,329	-0.07%
2022/06/02	0	0.00	13	44.95	44.95	-13	17,409	-0.07%
2022/06/01	5	44.96	7	45.18	44.95	-2	17,605	-0.01%
2022/05/31	21	44.78	21	45.18	44.55	0	17,930	0.00%
2022/05/30	10	44.93	5	45.35	44.85	5	18,006	0.03%
2022/05/27	13	45.03	8	45.10	45.10	5	18,173	0.03%
2022/05/26	1	45.50	7	45.45	45.15	-6	18,374	-0.03%
2022/05/25	17	45.05	4	46.31	45.00	13	19,013	0.07%
2022/05/24	1	45.40	3	45.38	45.10	-2	19,477	-0.01%
2022/05/23	37	45.05	14	44.85	44.75	23	19,728	0.12%
2022/05/20	29	43.63	2	43.95	43.00	27	19,665	0.14%
2022/05/19	2	42.35	2	42.68	43.00	0	20,738	0.00%
2022/05/18	2	43.25	2	43.55	43.35	0	21,265	0.00%
2022/05/17	8	42.88	6	42.75	42.75	2	21,280	0.01%
2022/05/16	9	42.72	7	43.29	43.65	2	21,284	0.01%
2022/05/13	16	43.53	11	43.65	43.35	5	21,195	0.02%
2022/05/12	1	44.55	1	44.85	42.75	0	21,177	0.00%
2022/05/11	2	44.55	2	44.63	44.80	0	21,046	0.00%
2022/05/10	3	45.40	1	44.80	45.20	2	21,060	0.01%
2022/05/09	17	45.30	7	45.34	44.40	10	20,835	0.05%
2022/05/06	6	46.30	6	46.25	46.25	0	20,764	0.00%
2022/05/05	16	46.10	16	46.25	46.25	0	20,663	0.00%
2022/05/04	3	46.37	3	45.30	45.30	0	20,480	0.00%
2022/05/03	0	0.00	1	43.90	44.05	-1	20,208	0.00%
2022/04/29	3	44.10	3	44.80	44.50	0	20,137	0.00%
2022/04/28	33	43.48	32	42.65	42.45	1	19,944	0.01%
2022/04/27	33	43.50	32	43.12	43.15	1	19,857	0.01%
2022/04/26	4	45.16	4	43.89	43.40	0	19,656	0.00%
2022/04/22	3	49.17	6	49.23	48.70	-3	19,228	-0.02%
2022/04/21	28	49.88	9	49.33	49.00	19	18,969	0.10%
2022/04/20	45	49.35	55.7	49.93	48.25	-10.7	18,197	-0.06%
2022/04/19	21	47.36	24	47.50	47.25	-3	16,420	-0.02%
2022/04/18	0	45.95	0	0.00	45.40	0	15,772	0.00%
2022/04/15	13	46.27	14	45.71	45.60	-1	15,688	-0.01%
2022/04/14	6	44.00	6	44.24	44.10	0	15,270	0.00%
2022/04/13	1	43.75	0	0.00	43.55	1	15,274	0.01%
2022/04/12	0	42.35	0	0.00	42.95	0	15,396	0.00%
2022/04/08	9	42.45	9	42.60	42.90	0	15,461	0.00%
2022/04/07	0	0.00	1	42.85	41.00	-1	15,455	-0.01%
2022/03/30	0	0.00	1	43.95	44.00	-1	15,630	-0.01%
2022/03/25	2	43.50	1	43.15	43.10	1	15,880	0.01%
2022/03/24	1	44.60	0	0.00	44.45	1	15,869	0.01%
2022/03/23	1	45.30	0	0.00	44.90	1	16,004	0.01%
2022/03/22	21	45.39	21	44.91	44.90	0	16,094	0.00%
2022/03/17	22	45.53	22	45.73	45.80	0	16,302	0.00%
2022/03/16	2	45.08	1	44.45	44.45	1	16,384	0.01%
2022/03/15	33	46.72	30	45.40	45.20	3	16,604	0.02%
2022/03/14	19	48.65	15	48.45	47.80	4	16,799	0.02%
2022/03/11	8	47.60	9	48.04	48.15	-1	16,313	-0.01%
2022/03/10	58	47.20	61	47.62	47.10	-3	15,460	-0.02%
2022/03/09	2	42.70	3	44.00	45.10	-1	14,030	-0.01%
2022/03/08	0	0.00	1	41.10	41.00	-1	14,081	-0.01%
2022/03/07	11	44.87	10	43.28	43.05	1	13,978	0.01%
2022/03/04	0	0.00	81	45.27	45.25	-81	13,893	-0.58%
2022/03/03	4	45.05	7	45.24	44.95	-3	13,591	-0.02%
2022/03/02	3	44.53	1	45.25	44.50	2	13,513	0.01%
2022/03/01	11	44.61	12	44.57	44.80	-1	13,411	-0.01%
2022/02/25	115	45.53	55	45.58	44.50	60	13,260	0.45%	大買/
2022/02/24	46	44.68	28	44.35	43.95	18	12,558	0.14%
2022/02/23	54	43.84	52	44.08	44.10	2	11,928	0.02%
2022/02/22	2	44.60	73	42.00	41.95	-71	11,487	-0.62%
2022/02/21	233	46.57	160	46.24	43.80	73	11,259	0.65%	大買/大賣/
2022/02/18	73	41.99	91	43.34	44.30	-18	10,238	-0.18%
2022/02/17	15	40.81	5	40.30	40.30	10	9,889	0.10%
2022/02/16	9	40.88	2	41.30	41.00	7	9,903	0.07%
2022/02/15	0	0.00	1	39.80	39.70	-1	9,942	-0.01%
2022/02/14	2	40.00	2	39.45	38.95	0	10,035	0.00%
2022/02/10	3	40.15	9	40.31	40.45	-6	10,322	-0.06%
2022/02/09	3	39.35	4	38.91	39.20	-1	10,424	-0.01%
2022/02/08	2	39.25	4	38.98	38.95	-2	10,534	-0.02%
2022/02/07	1	39.05	5	36.50	39.05	-4	10,725	-0.04%
2022/01/26	6	35.95	0	0.00	35.60	6	11,122	0.05%
2022/01/25	4	35.53	0	0.00	35.30	4	11,231	0.04%
2022/01/21	1	37.10	0	0.00	36.70	1	11,408	0.01%
2022/01/20	3	38.28	0	0.00	38.50	3	11,467	0.03%
2022/01/19	1	38.75	0	0.00	38.45	1	11,563	0.01%
2022/01/13	1	40.50	0	0.00	40.50	1	12,124	0.01%
2022/01/12	4	40.94	2	40.30	41.20	2	12,267	0.02%
2022/01/11	2	40.90	0	0.00	40.95	2	12,517	0.02%
2022/01/10	3	41.45	4	40.85	40.90	-1	12,993	-0.01%
2022/01/06	3	43.88	3	44.05	43.00	0	13,411	0.00%
2022/01/05	3	44.70	4	43.90	43.70	-1	13,643	-0.01%
2022/01/04	7	44.13	5	44.40	44.65	2	13,686	0.01%
2022/01/03	1	44.40	0	0.00	44.20	1	14,030	0.01%
2021/12/30	2	45.83	5	45.03	45.20	-3	14,555	-0.02%
2021/12/29	2	45.30	2	46.10	45.40	0	14,770	0.00%
2021/12/24	0	0.00	2	46.60	46.60	-2	15,659	-0.01%
2021/12/23	5	47.46	2	47.20	46.85	3	16,080	0.02%
2021/12/22	3	48.15	4	47.80	47.60	-1	16,309	-0.01%
2021/12/21	0	0.00	2	48.03	48.30	-2	16,421	-0.01%
2021/12/20	2	46.95	0	0.00	46.70	2	16,321	0.01%
2021/12/15	3	46.88	3	47.27	46.75	0	16,713	0.00%
2021/12/14	4	46.48	4	45.63	44.70	0	16,837	0.00%
2021/12/13	4	48.28	6	47.55	47.00	-2	17,025	-0.01%
2021/12/10	12	49.43	1	49.70	48.15	11	17,372	0.06%
2021/12/09	4	52.30	3	50.47	51.00	1	17,736	0.01%
2021/12/08	2	50.10	13	50.30	50.20	-11	17,981	-0.06%
2021/12/07	3	44.93	5	44.70	45.80	-2	17,768	-0.01%
2021/12/06	18	44.13	11	44.06	43.80	7	18,102	0.04%
2021/12/03	3	43.83	1	43.25	43.25	2	18,761	0.01%
2021/12/02	89	44.28	92	44.36	44.05	-3	19,708	-0.02%
2021/11/30	4	42.90	14	42.24	42.70	-10	20,658	-0.05%
2021/11/29	4	41.63	5	41.25	40.75	-1	21,644	0.00%
2021/11/26	5	41.25	0	0.00	41.20	5	22,686	0.02%
2021/11/25	13	43.35	5	43.96	42.85	8	23,768	0.03%
2021/11/24	2	43.68	1	43.45	43.60	1	25,368	0.00%
2021/11/22	10	42.65	12	43.33	43.15	-2	27,384	-0.01%
2021/11/19	5	43.04	2	42.85	42.40	3	28,767	0.01%
2021/11/18	0	0.00	65	43.26	43.00	-65	30,998	-0.21%
2021/11/17	1	43.10	0	0.00	43.05	1	31,371	0.00%
2021/11/16	33	44.21	54	44.49	44.20	-21	32,589	-0.06%
2021/11/15	5	42.82	3	42.20	42.70	2	34,574	0.01%
2021/11/12	10	42.53	10	42.49	42.55	0	35,327	0.00%
2021/11/11	2	43.63	1	43.30	41.50	1	35,478	0.00%
2021/11/10	2	43.85	3	43.62	43.35	-1	35,594	0.00%
2021/11/09	47	44.30	21	44.19	43.90	26	35,942	0.07%
2021/11/08	17	44.11	24	44.28	44.30	-7	35,955	-0.02%
2021/11/05	6	43.13	5	43.10	43.30	1	36,121	0.00%
2021/11/04	14	44.08	15	42.75	42.90	-1	36,514	0.00%
2021/11/03	17	43.54	12	43.95	43.45	5	37,824	0.01%
2021/11/02	6	41.70	6	41.63	41.10	0	38,083	0.00%
2021/10/29	4	41.06	4	41.21	40.80	0	38,187	0.00%
2021/10/28	3	40.83	2	41.02	40.20	1	38,417	0.00%
2021/10/27	62	40.80	62	41.00	40.65	0	38,808	0.00%
2021/10/26	6	41.54	6	41.89	42.00	0	39,488	0.00%
2021/10/25	6	41.75	271	42.40	42.00	-265	40,330	-0.66%	大賣/鉅額交易
2021/10/22	18	41.53	5	41.61	41.10	13	40,941	0.03%
2021/10/21	5	43.99	31	43.33	43.30	-26	41,212	-0.06%
2021/10/20	76	43.55	7	43.78	43.20	69	41,449	0.17%
2021/10/19	421	44.71	159	44.41	44.10	262	41,844	0.63%	大買/大賣/鉅額交易
2021/10/18	2	44.45	7	45.23	45.65	-5	42,166	-0.01%
2021/10/15	7	43.97	9	44.37	44.30	-2	42,403	0.00%
2021/10/14	2	44.43	4	43.80	44.20	-2	42,793	0.00%
2021/10/13	25	44.97	10	44.34	43.50	15	42,883	0.03%
2021/10/12	0	0.00	3	45.15	45.90	-3	44,043	-0.01%
2021/10/08	6	48.46	4	48.56	48.70	2	44,735	0.00%
2021/10/07	8	48.45	10	48.27	48.50	-2	45,111	0.00%
2021/10/06	8	46.81	5	47.12	45.00	3	45,156	0.01%
2021/10/05	11	47.43	12	47.67	47.85	-1	45,594	0.00%
2021/10/04	23	51.97	1	47.35	47.00	22	46,100	0.05%
2021/10/01	7	56.23	8	54.16	53.00	-1	47,629	0.00%
2021/09/30	11	56.82	10	56.22	58.40	1	49,158	0.00%
2021/09/29	15	56.79	15	56.83	54.70	0	48,845	0.00%
2021/09/28	1	56.50	4	55.58	55.50	-3	48,637	-0.01%
2021/09/27	8	58.56	7	58.60	58.20	1	48,523	0.00%
2021/09/24	7	58.90	4	59.38	58.60	3	48,505	0.01%
2021/09/23	19	58.94	16	58.60	58.10	3	48,309	0.01%
2021/09/22	30	56.80	30.2	56.60	57.70	-0.2	48,010	0.00%
2021/09/17	7	57.67	8	58.04	58.00	-1	47,987	0.00%
2021/09/16	53	57.51	41	57.77	57.30	12	47,791	0.03%
2021/09/15	17	59.33	16	59.22	59.20	1	47,790	0.00%
2021/09/14	53	60.71	48	61.14	59.10	5	47,320	0.01%
2021/09/13	47	62.58	48	62.18	61.50	-1	47,114	0.00%
2021/09/10	19	60.59	18	60.33	59.80	1	46,563	0.00%
2021/09/09	43	59.31	41	59.58	59.90	2	46,502	0.00%
2021/09/08	14	58.01	18.2	58.14	60.30	-4.2	48,879	-0.01%
2021/09/07	37	58.99	45.2	59.22	57.60	-8.2	50,797	-0.02%
2021/09/06	68.2	58.40	65	58.81	55.80	3.2	52,497	0.01%
2021/09/03	82.2	60.92	80	61.55	60.70	2.2	54,167	0.00%
2021/09/02	20	62.18	22	62.26	63.80	-2	54,218	0.00%
2021/09/01	37	62.95	30	65.52	61.90	7	55,198	0.01%
2021/08/31	49	67.72	45	67.59	67.70	4	54,516	0.01%
2021/08/30	86	68.54	84	68.40	67.00	2	53,818	0.00%
2021/08/27	23.2	65.94	22	65.14	64.30	1.2	52,661	0.00%
2021/08/26	33	66.99	46	67.07	66.60	-13	52,777	-0.02%
2021/08/25	23	63.86	53	64.61	65.70	-30	52,918	-0.06%
2021/08/24	53	63.57	66	63.50	63.80	-13	52,005	-0.02%
2021/08/23	7	60.50	3	60.50	60.50	4	50,543	0.01%
2021/08/20	129	54.40	131	53.58	55.00	-2	51,324	0.00%	大買/大賣/
2021/08/19	105	54.90	110	54.37	51.70	-5	51,051	-0.01%	大買/大賣/
2021/08/18	60	51.02	60	51.09	52.40	0	50,007	0.00%
2021/08/17	11	48.94	16	48.45	47.70	-5	50,557	-0.01%
2021/08/16	14	49.24	14	49.56	48.50	0	50,984	0.00%
2021/08/13	54	50.93	117	51.35	49.50	-63	51,529	-0.12%	大賣/
2021/08/12	8	49.66	9	49.80	50.30	-1	51,812	0.00%
2021/08/11	95.1	49.48	34	48.34	49.10	61.1	52,430	0.12%
2021/08/10	41	50.82	39	52.88	50.40	2	52,970	0.00%
2021/08/09	130	53.27	121	53.40	52.10	9	52,740	0.02%	大買/大賣/
2021/08/06	5	52.74	8	53.13	54.10	-3	51,535	-0.01%
2021/08/05	22	49.97	22	49.28	49.20	0	51,190	0.00%
2021/08/04	11	51.51	11	51.28	50.90	0	51,652	0.00%
2021/08/03	72	51.98	86	51.85	51.20	-14	53,098	-0.03%
2021/08/02	56	50.95	61	50.97	51.00	-5	53,338	-0.01%
2021/07/30	19	53.89	15	52.29	50.00	4	54,107	0.01%
2021/07/29	23	52.88	19	52.99	54.40	4	53,367	0.01%
2021/07/28	15	47.54	19	47.77	49.50	-4	52,449	-0.01%
2021/07/27	22	48.63	25	48.46	46.50	-3	51,673	-0.01%
2021/07/26	8	50.99	8	50.95	49.30	0	51,299	0.00%
2021/07/23	11	51.45	14	51.54	53.50	-3	50,976	-0.01%
2021/07/22	46	49.73	25	49.47	49.85	21	50,458	0.04%
2021/07/21	8	56.40	11	54.39	51.70	-3	49,923	-0.01%
2021/07/20	32	54.84	32	54.53	56.40	0	49,293	0.00%
2021/07/19	69	56.38	66	55.05	55.10	3	48,920	0.01%
2021/07/16	84	57.77	79	57.87	55.00	5	48,672	0.01%
2021/07/15	28	54.46	31	54.87	55.90	-3	47,599	-0.01%
2021/07/14	112	52.72	154	52.35	50.90	-42	47,513	-0.09%	大買/大賣/
2021/07/13	60	57.16	32	57.66	54.40	28	46,883	0.06%
2021/07/12	96	64.28	74	61.08	60.40	22	47,094	0.05%
2021/07/09	27	67.76	26	67.37	62.70	1	46,827	0.00%
2021/07/08	220	72.72	282.1	72.71	68.30	-62.1	47,679	-0.13%	大買/大賣/
2021/07/07	96	71.89	47	73.93	71.10	49	46,134	0.11%
2021/07/06	1	65.30	0.5	67.60	69.30	0.5	44,771	0.00%
2021/07/02	0	0.00	8.7	69.44	67.50	-8.7	45,037	-0.02%
2021/07/01	0	0.00	41	65.85	69.00	-41	45,081	-0.09%
2021/06/30	41	59.98	15	60.43	63.90	26	45,006	0.06%
2021/06/29	1	60.40	55	60.64	59.00	-54	44,970	-0.12%
2021/06/28	65	61.06	6	64.00	62.20	59	44,934	0.13%
2021/06/25	3	60.90	55	60.90	59.40	-52	44,861	-0.12%
2021/06/24	4	60.55	14	61.67	60.90	-10	44,838	-0.02%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	21.5	68.79	49	69.59	68.90	-27.5	44,606	-0.06%
2021/06/21	5	63.68	2	60.70	63.80	3	44,233	0.01%
2021/06/18	37.5	57.18	11	54.31	58.00	26.5	45,082	0.06%
2021/06/17	104	50.76	92	51.63	52.80	12	45,290	0.03%	大買/
2021/06/16	84	46.70	81.2	47.24	48.05	2.8	42,907	0.01%
2021/06/15	145.1	41.95	144	42.65	43.70	1.1	40,585	0.00%	大買/大賣/
2021/06/11	92	38.47	105	39.29	39.75	-13	37,979	-0.03%	大賣/
2021/06/10	16	36.32	20	36.07	36.15	-4	36,106	-0.01%
2021/06/09	141	37.75	131	38.33	36.60	10	35,605	0.03%	大買/大賣/
2021/06/08	5	35.02	11	36.10	36.90	-6	33,536	-0.02%
2021/06/07	11	34.63	163	32.81	33.55	-152	33,183	-0.46%	大賣/鉅額交易
2021/06/04	26	37.90	23	37.38	35.45	3	32,705	0.01%
2021/06/03	38	38.79	47	39.07	38.30	-9	32,180	-0.03%
2021/06/02	133	38.71	103	38.53	37.70	30	31,370	0.10%	大買/大賣/
2021/06/01	69	35.70	72	36.33	36.60	-3	29,844	-0.01%
2021/05/31	65	37.33	73	37.35	35.20	-8	29,322	-0.03%
2021/05/28	110	36.94	107	37.23	36.25	3	28,468	0.01%	大買/大賣/
2021/05/27	64	35.91	19	36.18	35.55	45	27,260	0.17%
2021/05/26	26	34.23	35	34.33	34.70	-9	26,202	-0.03%
2021/05/25	42	34.15	35	32.86	33.00	7	25,070	0.03%
2021/05/24	8	30.21	29	31.77	33.25	-21	23,739	-0.09%
2021/05/21	34	29.17	47	29.48	30.25	-13	23,232	-0.06%
2021/05/20	30	28.23	45	28.70	27.50	-15	22,566	-0.07%
2021/05/19	81	28.14	77	28.27	27.90	4	22,070	0.02%
2021/05/18	64	26.40	74	26.96	26.95	-10	21,209	-0.05%
2021/05/17	4	25.51	14	25.27	25.20	-10	20,287	-0.05%
2021/05/14	54	29.48	47	29.61	27.95	7	19,953	0.04%
2021/05/13	33	32.23	81	31.07	31.05	-48	19,467	-0.25%
2021/05/12	21	36.06	5	36.08	34.45	16	19,082	0.08%
2021/05/11	116.5	38.31	74	38.48	38.25	42.5	18,559	0.23%	大買/
2021/05/10	16	34.00	42	34.22	35.55	-26	16,953	-0.15%
2021/05/07	118	30.66	75	30.69	32.35	43	16,299	0.26%	大買/
2021/05/06	20	29.50	1	28.60	29.45	19	15,030	0.13%
2021/05/05	0	0.00	1	28.70	28.15	-1	14,974	-0.01%
2021/05/03	7	30.40	3	30.52	29.00	4	14,944	0.03%
2021/04/28	1	29.10	1	29.30	28.30	0	14,931	0.00%
2021/04/27	0	0.00	1	28.85	28.85	-1	14,965	-0.01%
2021/04/26	2	28.20	1	28.85	28.85	1	14,986	0.01%
2021/04/23	2	27.35	24.3	27.01	27.00	-22.3	14,973	-0.15%
2021/04/22	6	30.77	0	34.50	30.00	6	15,665	0.04%
2021/04/21	7	31.87	6	32.81	33.30	1	15,530	0.01%
2021/04/20	185	30.15	33	29.91	30.30	152	15,294	0.99%	大買/鉅額交易
2021/04/19	0	0.00	1	26.80	27.55	-1	14,488	-0.01%
2021/04/16	40	24.32	47	23.84	25.05	-7	14,367	-0.05%
2021/04/15	98	22.85	89	23.11	22.80	9	13,506	0.07%
2021/04/14	56	22.83	60	22.95	23.00	-4	13,125	-0.03%
2021/04/13	6	20.72	12	21.03	21.65	-6	11,426	-0.05%
2021/04/12	39	19.85	34	19.49	19.70	5	10,992	0.05%
2021/04/09	28.3	18.56	19	18.76	18.80	9.3	10,562	0.09%
2021/04/08	3	19.68	5	19.60	19.65	-2	10,215	-0.02%
2021/04/07	4	18.60	11	18.41	19.35	-7	10,214	-0.07%
2021/04/06	4	18.15	2	18.15	18.10	2	10,228	0.02%
2021/03/31	1	18.05	2	18.10	18.00	-1	10,538	-0.01%
2021/03/30	3	17.95	0	0.00	17.65	3	10,717	0.03%
2021/03/29	10	18.38	26	18.66	18.20	-16	11,215	-0.14%
2021/03/26	0	0.00	5	17.62	17.75	-5	11,431	-0.04%
2021/03/25	7	16.63	12	16.59	16.45	-5	11,419	-0.04%
2021/03/24	10	16.65	0	0.00	17.15	10	11,581	0.09%
2021/03/23	33	18.13	1	17.15	17.55	32	11,514	0.28%
2021/03/22	3	18.38	3	18.55	18.75	0	10,458	0.00%
2021/03/19	4	16.19	6	16.77	17.05	-2	9,986	-0.02%
2021/03/18	0	0.00	22	14.88	15.50	-22	9,503	-0.23%
2021/03/16	14	13.35	51	13.57	13.85	-37	8,790	-0.42%
2021/03/15	0	12.10	6	12.35	12.75	-6	8,337	-0.07%
2021/03/10	0	0.00	5	11.90	11.70	-5	7,905	-0.06%
2021/03/05	1	11.70	0	0.00	11.45	1	7,790	0.01%
2021/03/04	20	11.65	0	0.00	11.75	20	7,710	0.26%
2021/02/23	0	0.00	12	12.32	11.90	-12	7,470	-0.16%
2021/02/22	17	12.11	5	11.90	12.10	12	7,259	0.17%
2021/02/19	15	11.97	10	12.35	11.50	5	7,117	0.07%
2021/02/03	15	10.45	15	10.35	9.98	0	6,780	0.00%
2021/02/02	0	0.00	3	10.40	10.35	-3	7,029	-0.04%
2021/01/25	0	0.00	3	10.60	10.75	-3	7,238	-0.04%
2021/01/22	3	9.93	3	10.00	10.25	0	7,138	0.00%
2021/01/19	1	10.45	0	0.00	10.45	1	6,930	0.01%
2021/01/18	15	11.18	15	11.08	11.00	0	6,890	0.00%
2021/01/15	32	11.80	55	12.78	11.20	-23	6,737	-0.34%
2021/01/11	5	12.45	0	0.00	12.85	5	5,484	0.09%
2021/01/08	0	0.00	243	11.91	12.40	-243	5,448	-4.46%	大賣/鉅額交易
2021/01/07	20	11.35	0	0.00	11.40	20	5,419	0.37%
2021/01/06	0	0.00	15	12.80	12.20	-15	5,345	-0.28%
2021/01/05	0	0.00	35.3	12.92	13.00	-35.3	5,299	-0.67%
2020/12/30	0	0.00	2	12.40	12.70	-2	5,236	-0.04%
2020/12/29	5	14.70	26	13.87	13.20	-21	5,090	-0.41%
2020/12/28	23	14.33	0	0.00	14.50	23	4,900	0.47%
2020/12/25	23	12.85	0	0.00	13.20	23	4,643	0.50%
2020/12/24	5	12.30	5	12.40	12.40	0	4,435	0.00%
2020/12/23	2	10.70	11.7	10.17	11.95	-9.7	4,179	-0.23%
2020/12/22	20	10.95	0	0.00	10.90	20	3,646	0.55%
2020/12/21	10	9.98	0	9.98	9.98	10	3,314	0.30%
2020/12/15	10	8.20	2	8.65	8.03	8	2,864	0.28%
2020/12/14	0	0.00	1	7.80	7.94	-1	2,668	-0.04%
2020/12/08	1	7.83	0	0.00	7.79	1	2,572	0.04%
2020/12/03	0	0.00	1	7.46	7.41	-1	2,640	-0.04%
2020/12/02	1	7.50	8	7.50	7.51	-7	2,732	-0.26%
2020/11/25	0	0.00	5	7.33	7.32	-5	2,833	-0.18%
2020/11/24	0	7.29	0	0.00	7.18	0	2,799	0.00%
2020/11/23	0	7.20	1	7.24	7.18	-1	2,789	-0.04%
2020/11/18	0	0.00	37	7.15	7.19	-37	2,810	-1.32%
2020/11/12	37	7.05	0	0.00	7.08	37	2,794	1.32%
2020/11/11	0	0.00	1	7.20	7.18	-1	2,779	-0.04%
2020/11/06	0	0.00	10	7.18	7.18	-10	2,383	-0.42%
2020/11/03	1	6.97	0	0.00	6.95	1	2,005	0.05%
2020/10/29	19	7.15	0	0.00	7.16	19	1,871	1.02%
2020/09/08	2	7.95	0	0.00	7.85	2	1,773	0.11%
2020/09/07	0	0.00	25	7.20	7.63	-25	1,641	-1.52%
2020/09/04	5	7.00	0	0.00	6.94	5	1,562	0.32%
2020/09/02	11	7.15	0	0.00	7.11	11	1,693	0.65%
2020/09/01	15	7.16	0	0.00	7.30	15	1,740	0.86%
2020/08/31	0	0.00	2	6.98	6.98	-2	1,627	-0.12%
2020/08/17	2	6.47	3	6.47	6.42	-1	1,500	-0.07%
2020/07/16	3	6.53	0	0.00	6.41	3	1,496	0.20%
2020/07/08	0	0.00	3	6.81	6.76	-3	1,498	-0.20%
2020/07/06	15	7.09	15	7.06	7.09	0	1,472	0.00%
2020/07/03	15	7.15	18	6.96	6.90	-3	1,429	-0.21%
2020/06/22	0	0.00	5	6.65	6.55	-5	1,161	-0.43%
2020/06/11	1	6.07	0	0.00	6.13	1	1,049	0.10%
2020/06/09	2	6.70	0	0.00	6.55	2	984	0.20%
2020/05/20	3	4.98	0	0.00	5.00	3	633	0.47%
2020/05/18	0	0.00	1	5.08	4.95	-1	615	-0.16%
2020/05/15	1	5.20	0	0.00	5.20	1	579	0.17%
2020/04/29	0	0.00	3	5.74	5.70	-3	541	-0.55%
2020/04/28	3	5.35	0	0.00	5.38	3	516	0.58%
2020/04/13	5	5.00	0	0.00	4.97	5	412	1.21%
2020/01/20	56	7.85	0	0.00	7.96	56	185	30.18%
2019/12/30	237	8.04	0	0.00	8.05	237	176	134.09%	大買/鉅額交易
2019/04/24	0	9.45	0	0.00	9.50	0	393	0.00%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/04/19	0	9.44	0	0.00	9.49	0	405	0.00%
2019/04/17	0	9.49	0	0.00	9.54	0	408	0.00%
2019/04/16	0	9.48	0	0.00	9.53	0	407	0.00%
2019/03/25	0	10.20	0	0.00	10.20	0	470	0.00%
2019/03/18	0	0.00	4	10.80	10.80	-4	492	-0.81%
2019/03/15	4	10.90	0	0.00	10.90	4	497	0.80%
2019/03/13	3	10.70	3	10.60	10.70	0	536	0.00%
2018/12/24	0	0.00	7	7.51	7.42	-7	780	-0.90%
2018/12/22	7	7.59	0	0.00	7.59	7	775	0.90%
2018/12/19	10	7.66	10	7.76	7.58	0	761	0.00%
2018/12/18	10	7.52	10	7.60	7.58	0	725	0.00%
2018/11/27	0	0.00	10	7.25	7.27	-10	621	-1.61%
2018/11/26	0	0.00	10	7.20	7.19	-10	623	-1.60%
2018/11/19	0	0.00	8	7.21	7.22	-8	624	-1.28%
2018/11/15	7	7.26	0	0.00	7.27	7	666	1.05%
2018/11/14	0	0.00	7	7.35	7.30	-7	700	-1.00%
2018/10/26	0	0.00	2	7.33	7.34	-2	865	-0.23%
2018/10/25	0	0.00	5	7.40	7.50	-5	860	-0.58%
2018/10/23	0	0.00	3	7.97	7.86	-3	843	-0.36%
2018/10/19	6	8.20	3	8.33	8.24	3	814	0.37%
2018/08/28	0	0.00	0	8.01	8.05	0	899	0.00%
2018/08/14	0	0.00	10	7.52	7.53	-10	870	-1.15%
2018/08/13	0	0.00	10	7.42	7.42	-10	864	-1.16%
2018/08/07	14	7.90	0	0.00	8.00	14	820	1.71%
2018/08/06	2	7.65	4	7.71	7.72	-2	757	-0.26%
2018/07/25	2	7.75	2	7.48	7.48	0	829	0.00%
2018/07/24	8	7.57	3	7.57	7.58	5	823	0.61%
2018/07/23	5	7.44	0	0.00	7.40	5	807	0.62%
2018/07/16	20	7.41	0	0.00	7.45	20	785	2.55%
2018/07/12	2	7.31	0	0.00	7.25	2	763	0.26%
2018/07/09	3	7.25	0	0.00	7.20	3	774	0.39%
2018/07/06	3	7.16	1	7.08	7.15	2	790	0.25%
2018/07/03	2	7.33	1	7.29	7.30	1	821	0.12%
2018/06/29	1	7.38	0	0.00	7.38	1	838	0.12%
2018/06/27	1	7.46	0	0.00	7.40	1	869	0.12%
2018/01/02	2	9.62	0	0.00	9.54	2	454	0.44%