南仁湖 (5905)-第一金-路竹券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
12.00
漲跌
--
漲幅
0.00%
成交量
444張
產業
上櫃觀光餐旅類股0.00%
112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

南仁湖 (5905)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/30	0	0.00	0.2	12.30	12.25	-0.2	604	-0.03%
2024/04/29	0	0.00	10	12.20	12.30	-10	597	-1.67%
2024/04/26	0	0.00	10	12.11	12.20	-10	600	-1.67%
2024/04/25	10	12.10	0.1	12.15	12.10	9.9	586	1.69%
2024/04/24	0	0.00	1	11.80	11.85	-1	566	-0.18%
2024/04/18	0	0.00	0.1	11.95	11.90	-0.1	545	-0.02%
2024/04/16	1	11.85	0	0.00	11.80	1	550	0.18%
2024/04/11	0.5	12.20	56	12.10	12.10	-55.5	532	-10.42%
2024/03/21	0	12.25	0	0.00	12.10	0	501	0.00%
2024/03/11	5	12.20	5	12.10	12.40	0	480	0.00%
2024/02/22	0	0.00	10	12.10	12.10	-10	439	-2.28%
2024/02/15	0	0.00	10	12.15	12.15	-10	535	-1.87%
2024/02/05	0	0.00	2	12.35	12.25	-2	531	-0.38%
2024/02/02	2	12.25	0	0.00	12.30	2	529	0.38%
2024/02/01	0.4	12.35	0	0.00	12.20	0.4	533	0.08%
2023/12/26	1	12.45	0	0.00	12.55	1	596	0.17%
2023/12/22	1	12.45	0	0.00	12.40	1	597	0.17%
2023/12/20	1	12.50	0	0.00	12.60	1	600	0.17%
2023/12/13	1	12.60	0	0.00	12.60	1	597	0.17%
2023/12/11	1	12.60	0	0.00	12.80	1	602	0.17%
2023/12/08	0.5	12.90	0	0.00	12.75	0.5	607	0.08%
2023/12/05	1	12.90	0	0.00	12.90	1	656	0.15%
2023/12/04	1	13.00	0	0.00	13.05	1	662	0.15%
2023/12/01	1	13.10	0	0.00	12.95	1	661	0.15%
2023/11/30	0	0.00	1	12.95	12.95	-1	663	-0.15%
2023/11/29	1	12.95	0	0.00	12.90	1	664	0.15%
2023/11/28	1	13.00	0	0.00	13.00	1	669	0.15%
2023/11/16	0	0.00	8	13.75	13.65	-8	617	-1.30%
2023/11/14	0	0.00	8	13.18	13.30	-8	577	-1.38%
2023/11/09	0	0.00	0.1	13.10	13.15	-0.1	569	-0.02%
2023/11/08	0	0.00	13	13.28	13.30	-13	580	-2.24%
2023/11/07	0.1	13.10	5	13.40	13.15	-4.9	572	-0.86%
2023/11/01	0	0.00	10	13.10	13.00	-10	550	-1.82%
2023/10/26	0	0.00	1	12.70	12.70	-1	536	-0.19%
2023/10/18	0	0.00	10	12.15	12.10	-10	567	-1.76%
2023/10/17	0	0.00	10	12.23	12.20	-10	586	-1.71%
2023/10/12	0	0.00	30	12.12	12.20	-30	645	-4.65%
2023/10/03	0	0.00	1	12.75	12.60	-1	734	-0.14%
2023/09/27	0	0.00	0	12.70	12.65	0	775	0.00%
2023/09/26	0	0.00	20	12.80	12.75	-20	802	-2.49%
2023/09/25	0	0.00	1	12.80	12.85	-1	817	-0.12%
2023/09/22	0	12.80	1	12.65	12.65	-1	828	-0.12%
2023/09/21	0	0.00	1	12.65	12.65	-1	845	-0.12%
2023/09/12	0	12.65	0	0.00	12.50	0	1,657	0.00%
2023/08/24	11	11.77	1	11.75	11.75	10	2,316	0.43%
2023/08/22	25	11.74	0	0.00	11.65	25	2,407	1.04%
2023/08/21	45	11.81	0	0.00	11.80	45	2,506	1.80%
2023/07/28	1	12.80	0	0.00	12.70	1	3,322	0.03%
2023/07/27	0	0.00	40	12.85	12.75	-40	3,322	-1.20%
2023/07/21	2	12.88	0	0.00	12.65	2	3,296	0.06%
2023/07/20	0	0.00	1	12.90	12.90	-1	3,289	-0.03%
2023/07/19	1	12.60	0	0.00	12.45	1	3,270	0.03%
2023/07/18	1	12.60	1	12.80	12.65	0	3,274	0.00%
2023/07/14	0	0.00	2	12.88	12.80	-2	3,265	-0.06%
2023/07/13	10	12.95	1	12.90	12.80	9	3,252	0.28%
2023/07/12	20	13.18	0	0.00	13.20	20	3,217	0.62%
2023/07/11	2	13.55	2	13.80	13.35	0	3,215	0.00%
2023/07/06	0	0.00	1	13.40	13.40	-1	3,201	-0.03%
2023/07/04	10	13.75	10	14.00	13.60	0	3,197	0.00%
2023/06/28	0	0.00	2	13.90	13.85	-2	3,141	-0.06%
2023/06/27	1	13.75	0	0.00	13.70	1	3,128	0.03%
2023/06/26	0	0.00	1	14.10	14.10	-1	3,085	-0.03%
2023/06/21	3	14.52	7	14.51	14.35	-4	3,033	-0.13%
2023/06/20	20	14.76	32.2	14.64	14.85	-12.2	2,844	-0.43%
2023/06/19	15	14.19	0	0.00	14.10	15	2,489	0.60%
2023/06/16	1	14.00	5	14.00	13.75	-4	2,385	-0.17%
2023/06/14	5	13.85	0	0.00	13.85	5	2,311	0.22%
2023/06/13	2	14.05	11	14.11	14.00	-9	2,289	-0.39%
2023/06/12	15	13.67	2	13.40	13.45	13	2,195	0.59%
2023/06/09	0	13.80	0	0.00	13.90	0	2,152	0.00%
2023/06/08	5	14.00	3	13.80	13.80	2	2,087	0.10%
2023/06/06	0	0.00	1	13.30	13.25	-1	1,866	-0.05%
2023/06/02	0	0.00	1	13.00	13.05	-1	1,866	-0.05%
2023/05/31	1	13.40	1	13.20	13.20	0	1,885	0.00%
2023/05/26	10	13.05	11	13.05	13.00	-1	1,917	-0.05%
2023/05/25	3	13.60	0.1	13.45	13.35	2.9	2,063	0.14%
2023/05/24	28	14.03	15	13.93	14.05	13	2,096	0.62%
2023/05/23	11.1	13.50	7	13.06	13.45	4.1	1,682	0.24%
2023/05/22	0	0.00	2	12.55	12.55	-2	1,519	-0.13%
2023/05/18	2	12.25	0	0.00	12.35	2	1,665	0.12%
2023/05/17	1	12.35	0	0.00	12.35	1	1,810	0.06%
2023/05/16	0	0.00	2.1	12.64	12.35	-2.1	1,844	-0.11%
2023/05/15	0.1	12.45	10	12.40	12.40	-9.9	1,789	-0.55%
2023/05/11	2	11.98	0	0.00	11.95	2	1,731	0.12%
2023/05/10	0	0.00	5	12.00	11.95	-5	1,730	-0.29%
2023/05/02	0	0.00	1	11.80	11.85	-1	1,786	-0.06%
2023/04/25	3	11.62	0	0.00	11.55	3	1,859	0.16%
2023/04/20	5	11.91	0	0.00	11.90	5	1,949	0.26%
2023/04/19	0	0.00	5	12.20	12.15	-5	1,964	-0.25%
2023/04/06	2	11.95	0	0.00	11.90	2	2,217	0.09%
2023/03/31	0	12.05	0	0.00	11.95	0	2,211	0.00%
2023/03/28	0	0.00	3	11.95	11.95	-3	2,206	-0.14%
2023/03/20	0	0.00	9	12.13	12.15	-9	2,207	-0.41%
2023/03/17	0	0.00	5	11.99	12.05	-5	2,212	-0.23%
2023/03/16	5	11.74	0.1	11.80	11.75	4.9	2,215	0.22%
2023/03/14	0	0.00	1	12.35	12.25	-1	2,191	-0.05%
2023/03/13	1	12.50	0	0.00	12.50	1	2,185	0.05%
2023/03/10	6	12.82	0	0.00	12.80	6	2,162	0.28%
2023/03/09	5	13.10	0	0.00	13.15	5	2,143	0.23%
2023/03/08	5	13.27	0	0.00	13.25	5	2,137	0.23%
2023/03/06	1	13.40	0	0.00	13.50	1	2,118	0.05%
2023/03/03	0	0.00	9	13.46	13.50	-9	2,091	-0.43%
2023/03/02	6	13.48	7	13.40	13.25	-1	2,057	-0.05%
2023/03/01	0	0.00	1	13.05	13.05	-1	2,007	-0.05%
2023/02/24	2	13.15	0	0.00	13.30	2	1,981	0.10%
2023/02/23	17	13.72	0	0.00	13.65	17	1,927	0.88%
2023/02/22	0	0.00	26.1	13.17	13.50	-26.1	1,735	-1.50%
2023/02/20	5	13.00	0	0.00	12.90	5	1,576	0.32%
2023/02/17	23	12.98	5	13.05	13.00	18	1,505	1.20%
2023/02/16	0	0.00	2	12.85	12.85	-2	1,440	-0.14%
2023/02/15	0.1	12.80	42.4	12.74	12.85	-42.3	1,336	-3.16%
2023/02/09	2	12.05	0	0.00	12.05	2	1,116	0.18%
2023/02/07	21	12.33	0	0.00	12.20	21	1,103	1.90%
2023/02/06	10	12.35	1	12.25	12.25	9	1,092	0.82%
2023/02/02	1	12.10	1	12.10	12.00	0	1,054	0.00%
2023/02/01	1.1	12.05	0	0.00	12.10	1.1	1,042	0.11%
2023/01/30	2	12.15	6	12.10	12.05	-4	1,017	-0.39%
2023/01/17	0	0.00	3	12.50	12.45	-3	989	-0.30%
2023/01/16	2	12.35	9	12.35	12.25	-7	966	-0.72%
2023/01/13	5	12.35	2	12.45	12.40	3	953	0.31%
2023/01/12	5	12.43	3	12.50	12.45	2	948	0.21%
2023/01/11	5	12.41	9	12.58	12.50	-4	935	-0.43%
2023/01/10	13	12.69	10	12.63	12.60	3	913	0.33%
2023/01/09	8	12.29	4	12.35	12.35	4	844	0.47%
2023/01/06	1	12.65	3	12.65	12.50	-2	828	-0.24%
2023/01/05	14	12.65	15.3	12.68	12.50	-1.3	779	-0.17%
2023/01/04	0	0.00	5	12.36	12.40	-5	670	-0.75%
2023/01/03	7	11.84	3	11.90	11.90	4	672	0.60%
2022/12/30	2	12.00	0	0.00	12.05	2	698	0.29%
2022/12/28	1	12.25	10	12.21	12.20	-9	716	-1.26%
2022/12/27	7	11.94	2	12.40	11.90	5	742	0.67%
2022/12/26	0	0.00	3	12.05	12.05	-3	851	-0.35%
2022/12/21	0	0.00	2	11.65	11.60	-2	870	-0.23%
2022/12/20	3	11.80	0	0.00	11.55	3	877	0.34%
2022/12/13	0	0.00	2	12.05	12.00	-2	906	-0.22%
2022/12/12	2	11.80	0	0.00	11.80	2	904	0.22%
2022/12/09	3	12.00	0	0.00	12.00	3	902	0.33%
2022/12/08	0	0.00	5	12.30	12.25	-5	890	-0.56%
2022/12/07	6	11.79	8	11.93	12.00	-2	873	-0.23%
2022/12/06	3	11.80	0	0.00	11.80	3	858	0.35%
2022/12/05	1	12.00	0	0.00	11.95	1	849	0.12%
2022/11/30	0	0.00	6	12.00	12.00	-6	830	-0.72%
2022/11/28	0	0.00	2	11.75	11.70	-2	806	-0.25%
2022/11/21	2	11.45	0	0.00	11.50	2	850	0.24%
2022/11/18	1	11.90	7	11.84	11.80	-6	845	-0.71%
2022/11/16	4	11.41	0	0.00	11.40	4	827	0.48%
2022/11/14	0	0.00	2	11.40	11.50	-2	832	-0.24%
2022/11/03	0	0.00	2	11.30	11.25	-2	834	-0.24%
2022/11/02	0	0.00	1	11.25	11.25	-1	835	-0.12%
2022/11/01	1	11.25	1	11.20	11.20	0	833	0.00%
2022/10/20	2	10.80	2	10.90	10.85	0	867	0.00%
2022/10/17	2	10.85	2	11.05	11.05	0	916	0.00%
2022/10/14	2	11.10	3	11.10	11.20	-1	953	-0.10%
2022/10/13	7	11.05	2	11.35	11.05	5	963	0.52%
2022/10/12	2	11.65	0	0.00	11.60	2	986	0.20%
2022/10/11	8	11.84	5	11.83	11.80	3	1,031	0.29%
2022/10/07	3	12.57	11	12.85	12.55	-8	1,008	-0.79%
2022/10/06	0	0.00	0.4	12.55	12.70	-0.4	977	-0.04%
2022/10/05	11	12.56	3	12.65	12.45	8	968	0.83%
2022/10/04	8	12.78	7.4	12.85	12.85	0.6	942	0.06%
2022/10/03	22	12.94	27	12.85	13.05	-5	883	-0.56%
2022/09/30	0.1	12.40	1	12.10	12.05	-0.9	762	-0.12%
2022/09/28	2	11.50	0	0.00	11.40	2	754	0.27%
2022/09/27	0	0.00	2	11.73	11.70	-2	749	-0.27%
2022/09/26	2	12.00	0	0.00	11.80	2	746	0.27%
2022/09/23	0	0.00	2	12.45	12.25	-2	740	-0.27%
2022/09/22	0	0.00	4	12.29	12.25	-4	721	-0.55%
2022/09/21	0	0.00	2.1	12.15	12.05	-2.1	700	-0.30%
2022/09/20	0	0.00	3	12.00	12.00	-3	700	-0.43%
2022/09/15	1	12.05	0	0.00	12.00	1	705	0.14%
2022/09/14	0	0.00	5	11.90	11.90	-5	709	-0.70%
2022/09/13	1	12.05	1	12.00	12.05	0	712	0.00%
2022/09/12	1	12.00	0	0.00	12.05	1	722	0.14%
2022/09/06	1	11.90	0	0.00	11.90	1	725	0.14%
2022/09/05	1	12.05	1	12.05	12.05	0	729	0.00%
2022/08/31	3	12.33	5	12.35	12.30	-2	742	-0.27%
2022/08/30	0.1	12.40	0	0.00	12.35	0.1	748	0.01%
2022/08/29	0	0.00	1	12.35	12.20	-1	794	-0.13%
2022/08/26	0	0.00	4	12.50	12.50	-4	844	-0.47%
2022/08/25	3	12.20	0	0.00	12.15	3	839	0.36%
2022/08/23	1	12.15	0	0.00	12.05	1	839	0.12%
2022/08/22	2	12.05	0	0.00	12.05	2	850	0.24%
2022/08/19	1	12.05	0	0.00	12.00	1	846	0.12%
2022/08/18	20	11.95	0.4	11.95	12.05	19.7	843	2.33%
2022/08/17	0	0.00	2.2	11.90	11.90	-2.2	838	-0.26%
2022/08/08	2	11.60	0	0.00	11.60	2	826	0.24%
2022/08/01	1	12.00	0	0.00	12.00	1	832	0.12%
2022/07/21	5	11.85	6	11.84	11.85	-1	765	-0.13%
2022/07/20	1	12.00	0	0.00	12.00	1	721	0.14%
2022/07/19	3	12.50	0	0.00	12.35	3	705	0.43%
2022/07/18	3	12.30	0	0.00	12.20	3	637	0.47%
2022/07/14	0	0.00	6	11.50	11.55	-6	575	-1.04%
2022/07/13	1	11.30	2	11.35	11.30	-1	569	-0.18%
2022/07/11	0	0.00	1	11.35	11.25	-1	556	-0.18%
2022/07/08	3	11.35	5	11.63	11.45	-2	557	-0.36%
2022/07/07	9	11.78	0	0.00	11.55	9	566	1.59%
2022/07/05	0	0.00	2	11.90	11.95	-2	558	-0.36%
2022/07/01	4	11.60	0	0.00	11.50	4	559	0.71%
2022/06/27	7	12.57	0	0.00	12.65	7	562	1.24%
2022/06/21	1	12.45	0	0.00	12.65	1	566	0.18%
2022/06/20	0	0.00	3	12.80	12.20	-3	567	-0.53%
2022/06/15	6	13.43	2	13.45	13.45	4	555	0.72%
2022/06/14	2	13.45	0	0.00	13.70	2	556	0.36%
2022/06/09	0	0.00	1	14.00	13.85	-1	550	-0.18%
2022/06/08	1	13.65	1	13.76	14.00	0	549	-0.01%
2022/06/07	8	14.08	2.1	14.50	14.00	5.9	554	1.07%
2022/06/06	0.1	13.90	14.7	14.13	14.30	-14.6	503	-2.89%
2022/06/01	0	0.00	1	13.30	13.30	-1	455	-0.22%
2022/05/30	1	13.00	2	12.85	13.10	-1	474	-0.21%
2022/05/27	0	12.53	0	0.00	12.50	0	471	0.00%
2022/05/23	0	0.00	2	12.30	12.35	-2	647	-0.31%
2022/05/19	0	0.00	3	12.10	12.00	-3	700	-0.43%
2022/05/12	6	11.90	0	0.00	11.75	6	1,060	0.57%
2022/05/11	3	12.32	0	0.00	12.20	3	1,052	0.29%
2022/05/10	0.1	12.75	0	0.00	12.60	0.1	1,049	0.01%
2022/05/09	5	12.89	0	0.00	12.80	5	1,048	0.48%
2022/05/04	5	13.30	0	0.00	13.30	5	1,074	0.47%
2022/04/29	0	0.00	1	13.40	13.40	-1	1,096	-0.09%
2022/04/27	10	13.00	0	0.00	13.05	10	1,213	0.82%
2022/04/26	1	13.30	0	0.00	13.35	1	1,208	0.08%
2022/04/25	1	13.45	0	0.00	13.50	1	1,204	0.08%
2022/04/20	1	13.65	0	0.00	13.80	1	1,212	0.08%
2022/04/14	2	13.95	2	14.25	14.00	0	1,234	0.00%
2022/04/13	1	13.85	8	14.09	14.00	-7	1,227	-0.57%
2022/04/12	2	13.35	0	0.00	13.65	2	1,217	0.16%
2022/04/07	1	13.80	0	0.00	13.75	1	1,240	0.08%
2022/04/06	3	13.90	10	13.90	14.00	-7	1,235	-0.57%
2022/03/31	6.1	13.94	0	0.00	13.90	6.1	1,227	0.50%
2022/03/29	0	0.00	9	14.10	14.10	-9	1,232	-0.73%
2022/03/28	6	13.88	0	0.00	13.95	6	1,228	0.49%
2022/03/25	10	13.98	15	13.98	14.00	-5	1,226	-0.41%
2022/03/22	1	14.10	0	15.50	14.10	1	1,230	0.08%
2022/03/18	0	0.00	3	14.10	14.10	-3	1,245	-0.24%
2022/03/17	0	0.00	0	14.40	14.15	0	1,253	0.00%
2022/03/16	2	13.90	0	0.00	13.95	2	1,251	0.16%
2022/03/15	3	13.92	0	15.00	13.85	3	1,254	0.24%
2022/03/14	4.1	14.10	0	0.00	14.10	4.1	1,251	0.33%
2022/03/10	6	14.23	2	14.45	14.05	4	1,261	0.32%
2022/03/09	12	14.05	0	0.00	14.20	12	1,247	0.96%
2022/03/08	1	14.15	0	0.00	13.85	1	1,249	0.08%
2022/03/07	14.1	14.21	0	0.00	14.05	14.1	1,240	1.14%
2022/03/04	0	0.00	1	14.80	14.70	-1	1,237	-0.08%
2022/03/03	1	14.75	0	0.00	14.75	1	1,246	0.08%
2022/03/02	1	14.60	1	14.65	14.55	0	1,257	0.00%
2022/03/01	0	0.00	0.1	14.70	14.80	-0.1	1,255	-0.01%
2022/02/25	1.3	14.91	8	15.13	14.90	-6.7	1,243	-0.54%
2022/02/24	1	15.10	10	15.39	14.75	-9	1,217	-0.74%
2022/02/23	0	0.00	2	14.75	14.85	-2	1,124	-0.18%
2022/02/22	23	14.61	5	14.56	14.55	18	1,124	1.60%
2022/02/21	8	15.12	0	0.00	15.05	8	1,116	0.72%
2022/02/18	3	15.72	3	15.85	15.45	0	1,099	0.00%
2022/02/17	5	15.45	29	15.36	15.60	-24	1,014	-2.36%
2022/02/16	5	14.74	12	14.95	14.65	-7	875	-0.80%
2022/02/15	3.1	14.56	5	14.54	14.75	-1.9	839	-0.23%
2022/02/14	3	14.13	0	0.00	14.05	3	804	0.37%
2022/02/11	2	14.20	2	14.40	14.40	0	820	0.00%
2022/02/10	0	0.00	2	14.40	14.35	-2	862	-0.23%
2022/02/09	2	14.20	2	14.40	14.25	0	881	0.00%
2022/02/07	0	0.00	5	14.05	14.10	-5	947	-0.53%
2022/01/26	1	14.20	1	14.10	13.90	0	958	0.00%
2022/01/25	0	0.00	2	14.20	14.05	-2	961	-0.21%
2022/01/24	4	14.13	4	14.00	14.20	0	970	0.00%
2022/01/20	0	0.00	13	14.76	14.90	-13	956	-1.36%
2022/01/19	0	0.00	5	14.08	14.15	-5	894	-0.56%
2022/01/18	0	0.00	1	14.10	14.10	-1	927	-0.11%
2022/01/17	2	13.93	2	14.03	14.05	0	941	0.00%
2022/01/14	6	14.03	37	14.00	14.00	-31	948	-3.27%
2022/01/13	3	14.00	3	14.15	14.20	0	957	0.00%
2022/01/12	2	14.05	2	14.15	14.15	0	986	0.00%
2022/01/11	3	14.05	1	14.15	14.15	2	1,003	0.20%
2022/01/10	16	14.04	8	14.17	14.20	8	1,033	0.77%
2022/01/07	3	13.95	2	13.90	13.95	1	1,053	0.09%
2022/01/06	1	14.10	1	14.20	14.10	0	1,080	0.00%
2022/01/05	6	14.09	1	14.20	14.15	5	1,145	0.44%
2022/01/04	11	14.23	10	14.20	14.15	1	1,243	0.08%
2022/01/03	2	14.40	0	0.00	14.40	2	1,403	0.14%
2021/12/30	0	0.00	2	14.50	14.65	-2	1,802	-0.11%
2021/12/29	2	14.30	0	0.00	14.30	2	1,856	0.11%
2021/12/24	0	0.00	3	14.33	14.35	-3	2,418	-0.12%
2021/12/22	1	14.20	1	14.30	14.20	0	2,705	0.00%
2021/12/21	3	14.20	0	0.00	14.20	3	2,868	0.10%
2021/12/20	0	0.00	1	14.45	14.40	-1	2,916	-0.03%
2021/12/17	1	14.35	3	14.50	14.25	-2	2,940	-0.07%
2021/12/16	1	14.40	0	0.00	14.45	1	2,984	0.03%
2021/12/15	0	0.00	3	14.15	14.10	-3	3,081	-0.10%
2021/12/14	5	14.00	2	14.10	14.05	3	3,198	0.09%
2021/12/13	4	14.09	4	14.19	14.15	0	3,361	0.00%
2021/12/10	2	14.30	0	0.00	14.30	2	3,390	0.06%
2021/12/09	1	14.55	1	14.65	14.50	0	3,411	0.00%
2021/12/08	2	14.48	5	14.60	14.50	-3	3,485	-0.09%
2021/12/07	15	14.48	9	14.56	14.50	6	3,519	0.17%
2021/12/02	2	14.05	2	14.15	14.10	0	3,607	0.00%
2021/12/01	1	14.20	4	14.23	14.30	-3	3,634	-0.08%
2021/11/29	1	13.80	12	13.78	13.80	-11	3,739	-0.29%
2021/11/26	3	14.37	4	14.20	14.15	-1	3,759	-0.03%
2021/11/25	4	14.60	62	14.60	14.60	-58	3,793	-1.53%
2021/11/23	6	14.63	0	0.00	14.60	6	4,093	0.15%
2021/11/22	3	14.70	4	14.86	14.70	-1	4,132	-0.02%
2021/11/19	12	14.84	1	15.05	14.75	11	4,173	0.26%
2021/11/18	7	15.01	16	15.03	15.00	-9	4,167	-0.22%
2021/11/17	3	14.67	9	14.71	14.75	-6	4,160	-0.14%
2021/11/16	12	14.70	2	14.80	14.70	10	4,169	0.24%
2021/11/15	12	14.88	4	14.93	14.85	8	4,185	0.19%
2021/11/12	10	14.95	4	14.98	15.00	6	4,208	0.14%
2021/11/11	6	15.02	10	15.14	15.05	-4	4,215	-0.09%
2021/11/10	20	15.04	20	15.13	15.05	0	4,242	0.00%
2021/11/09	31	15.04	37	15.20	15.15	-6	4,245	-0.14%
2021/11/08	3	15.68	7	15.64	15.55	-4	4,218	-0.09%
2021/11/05	8	15.54	0	0.00	15.55	8	4,239	0.19%
2021/11/04	17	15.32	32	15.38	15.50	-15	4,276	-0.35%
2021/11/03	11	15.00	1	15.05	15.00	10	4,246	0.24%
2021/11/02	18	15.08	6	15.22	15.05	12	4,268	0.28%
2021/11/01	12	15.18	41	15.24	15.20	-29	4,347	-0.67%
2021/10/29	6	15.29	4	15.30	15.30	2	4,371	0.05%
2021/10/28	4	15.25	12	15.23	15.40	-8	4,443	-0.18%
2021/10/27	9	14.92	5	14.99	15.00	4	4,481	0.09%
2021/10/26	10	15.13	4	15.25	15.10	6	4,510	0.13%
2021/10/21	4	15.73	4	15.85	15.65	0	5,053	0.00%
2021/10/20	1	15.85	2	15.55	15.95	-1	5,194	-0.02%
2021/10/19	6	15.48	8	15.40	15.35	-2	5,412	-0.04%
2021/10/18	6	15.48	0	0.00	15.35	6	5,650	0.11%
2021/10/15	2	16.00	4	16.00	15.70	-2	6,051	-0.03%
2021/10/14	9	15.93	7	16.07	15.70	2	6,395	0.03%
2021/10/13	12	16.30	12	16.70	15.95	0	6,591	0.00%
2021/10/12	16	16.79	2	17.00	16.65	14	6,611	0.21%
2021/10/08	17	17.97	11	17.76	17.60	6	6,614	0.09%
2021/10/07	26	17.44	33	17.26	18.00	-7	6,512	-0.11%
2021/10/06	11	16.54	4	16.58	16.90	7	6,138	0.11%
2021/10/05	30	16.83	4	16.94	16.75	26	6,139	0.42%
2021/10/04	11	16.80	13	16.94	16.90	-2	6,059	-0.03%
2021/10/01	11	16.68	0	0.00	16.10	11	5,951	0.18%
2021/09/30	4	16.91	8	16.99	17.10	-4	6,216	-0.06%
2021/09/29	24	16.87	66	17.01	16.80	-42	6,197	-0.68%
2021/09/28	7	16.63	8	16.65	17.15	-1	6,002	-0.02%
2021/09/27	0	0.00	1	16.15	15.90	-1	5,850	-0.02%
2021/09/24	5	15.97	0	0.00	15.80	5	5,813	0.09%
2021/09/23	2	16.20	1	16.20	16.05	1	5,796	0.02%
2021/09/22	0	0.00	2	16.50	16.55	-2	5,764	-0.03%
2021/09/17	4	16.65	0	0.00	16.30	4	5,673	0.07%
2021/09/16	3	16.37	7	16.77	16.80	-4	5,559	-0.07%
2021/09/15	6	15.75	0	0.00	15.80	6	5,395	0.11%
2021/09/14	5	15.60	0	0.00	15.30	5	5,390	0.09%
2021/09/13	0.1	15.90	0	0.00	15.50	0.1	5,398	0.00%
2021/09/09	0	0.00	5	14.70	14.70	-5	5,360	-0.09%
2021/09/08	0	0.00	1	14.75	14.50	-1	5,318	-0.02%
2021/09/06	0	0.00	1	15.25	15.30	-1	5,296	-0.02%
2021/09/03	90	16.34	1	16.65	16.10	89	5,282	1.68%
2021/09/02	0	17.20	0	0.00	16.55	0	5,263	0.00%
2021/09/01	10	16.40	7	16.50	16.40	3	5,188	0.06%
2021/08/31	10	16.80	0	0.00	17.00	10	5,157	0.19%
2021/08/30	6	16.98	11	16.98	17.15	-5	5,133	-0.10%
2021/08/27	4	15.68	4	16.33	16.35	0	4,954	0.00%
2021/08/26	10	15.00	0	0.00	14.90	10	4,884	0.20%
2021/08/25	0	15.10	0	0.00	15.40	0	4,908	0.00%
2021/08/20	0	0.00	2	13.90	14.20	-2	5,002	-0.04%
2021/08/19	1	13.90	2	14.10	13.85	-1	5,010	-0.02%
2021/08/18	0	0.00	0.2	14.10	14.80	-0.2	4,979	0.00%
2021/08/17	1	14.40	0	0.00	14.35	1	4,967	0.02%
2021/08/16	0	0.00	1	14.90	14.90	-1	4,975	-0.02%
2021/08/13	0	0.00	0	16.00	15.40	0	5,043	0.00%
2021/08/12	1	16.10	1.4	15.82	16.05	-0.4	5,098	-0.01%
2021/08/11	8	15.98	0	0.00	15.50	8	5,101	0.16%
2021/08/10	2	15.75	1	16.00	16.00	1	5,071	0.02%
2021/08/09	0	0.00	17	16.05	16.00	-17	5,072	-0.34%
2021/08/06	33	16.55	0	0.00	16.30	33	5,095	0.65%
2021/08/05	38	16.55	2	16.70	16.55	36	5,111	0.70%
2021/08/04	0	0.00	1	18.10	17.55	-1	5,124	-0.02%
2021/08/03	7	17.84	0	0.00	17.65	7	5,141	0.14%
2021/07/30	5	18.30	0	0.00	18.10	5	5,059	0.10%
2021/07/29	1	18.50	0	0.00	18.50	1	5,034	0.02%
2021/07/28	10	18.40	5	18.80	18.50	5	5,028	0.10%
2021/07/27	24	20.13	16	20.08	18.75	8	4,915	0.16%
2021/07/26	17	18.31	7	18.51	19.30	10	4,613	0.22%
2021/07/23	11.4	19.47	3	19.03	19.10	8.4	4,501	0.19%
2021/07/22	8	19.33	18	18.99	19.30	-10	4,292	-0.23%
2021/07/21	14	18.37	1.2	18.27	18.05	12.8	4,060	0.32%
2021/07/20	14	16.76	83	17.97	18.00	-69	3,715	-1.86%
2021/07/19	1	16.00	20.4	16.31	16.40	-19.4	3,389	-0.57%
2021/07/16	22	15.20	19	15.17	14.95	3	3,241	0.09%
2021/07/15	0.8	15.00	8	14.87	15.00	-7.2	3,195	-0.23%
2021/07/14	4	14.80	16	14.55	14.40	-12	3,158	-0.38%
2021/07/13	17	13.76	1.1	13.72	13.70	15.9	3,187	0.50%
2021/07/09	3	14.70	0	0.00	14.50	3	3,161	0.09%
2021/07/08	22	14.05	16	14.19	14.15	6	3,071	0.20%
2021/07/07	16	14.05	2	14.10	14.60	14	2,907	0.48%
2021/07/06	2	13.38	1	13.45	13.30	1	2,571	0.04%
2021/07/05	0	0.00	1	12.85	12.85	-1	2,533	-0.04%
2021/07/02	0	0.00	58	12.80	12.65	-58	2,539	-2.28%
2021/07/01	1	12.90	1	12.85	12.80	0	2,548	0.00%
2021/06/23	1	13.20	0	0.00	13.15	1	2,722	0.04%
2021/06/21	3	13.40	0	0.00	13.50	3	2,680	0.11%
2021/06/18	0	0.00	5	12.50	12.50	-5	2,634	-0.19%
2021/06/16	0	0.00	15	12.40	12.30	-15	2,681	-0.56%
2021/06/01	55	13.86	55	13.99	14.00	0	2,699	0.00%
2021/05/21	0.1	12.92	0	0.00	13.05	0.1	2,666	0.00%
2021/05/20	10	12.70	12	12.78	12.15	-2	2,656	-0.07%
2021/05/17	20	10.50	0	0.00	10.15	20	2,632	0.76%
2021/05/14	36	11.41	0	0.00	11.10	36	2,774	1.30%
2021/05/13	22	11.30	20	11.10	11.25	2	2,741	0.07%
2021/05/12	0	0.00	1	11.95	11.95	-1	2,715	-0.04%
2021/05/10	0	0.00	14	13.32	13.40	-14	2,633	-0.53%
2021/05/06	7	13.40	0	0.00	13.10	7	2,614	0.27%
2021/05/05	1	13.00	0	0.00	13.10	1	2,594	0.04%
2021/05/04	0	0.00	11	12.58	12.55	-11	2,545	-0.43%
2021/05/03	1	13.00	0	0.00	12.85	1	2,484	0.04%
2021/04/28	0	0.00	5.2	13.48	13.50	-5.2	2,396	-0.22%
2021/04/27	0	0.00	10	13.22	13.25	-10	2,372	-0.42%
2021/04/22	101	13.05	0	0.00	12.80	101	2,242	4.50%	大買/鉅額交易
2021/04/20	7	12.81	0	0.00	12.70	7	2,122	0.33%
2021/04/19	0	0.00	5	12.40	12.85	-5	2,066	-0.24%
2021/04/08	0	12.00	0	0.00	11.85	0	1,935	0.00%
2021/04/07	0	12.55	0	0.00	11.90	0	1,918	0.00%
2021/04/01	5	12.25	0	0.00	12.10	5	1,853	0.27%
2021/03/26	0	0.00	1	11.80	11.80	-1	1,761	-0.06%
2021/03/24	0	0.00	10	11.65	11.65	-10	1,767	-0.57%
2021/03/22	0	0.00	1	12.00	12.00	-1	1,757	-0.06%
2021/03/16	12	11.89	0	0.00	11.80	12	1,724	0.70%
2021/03/15	20	11.72	0	0.00	11.85	20	1,707	1.17%
2021/03/12	6	11.43	0	0.00	11.30	6	1,676	0.36%
2021/03/10	5	11.35	0	0.00	11.40	5	1,702	0.29%
2021/03/05	5	11.15	5	11.10	11.00	0	2,149	0.00%
2021/03/04	0	0.00	1	11.00	11.10	-1	2,333	-0.04%
2021/02/26	0	0.00	3	11.10	11.25	-3	2,431	-0.12%
2021/02/25	1	11.30	17	11.15	11.30	-16	2,403	-0.67%
2021/02/24	0	0.00	3	11.05	10.80	-3	2,357	-0.13%
2021/02/23	0	0.00	3	11.00	10.95	-3	2,326	-0.13%
2021/02/22	3	11.00	3	10.95	11.00	0	2,302	0.00%
2021/02/17	5	10.35	0	0.00	10.30	5	2,250	0.22%
2021/02/05	17	10.88	11	11.00	10.80	6	2,201	0.27%
2021/02/04	5	10.30	0	0.00	10.40	5	2,014	0.25%
2021/02/03	5	10.50	21	10.46	10.35	-16	2,033	-0.79%
2021/02/02	10	10.40	0	0.00	10.30	10	2,080	0.48%
2021/01/12	7	9.96	0	0.00	10.00	7	1,900	0.37%
2021/01/08	20	9.98	0	0.00	9.96	20	1,876	1.07%
2021/01/06	10	10.15	0	0.00	10.05	10	1,851	0.54%
2021/01/04	5	10.50	0	0.00	10.45	5	1,847	0.27%
2020/12/29	1	10.30	0	0.00	10.30	1	1,806	0.06%
2020/12/25	0	0.00	3	10.05	10.10	-3	2,034	-0.15%
2020/12/22	1	10.10	0	0.00	10.05	1	2,027	0.05%
2020/12/21	6	10.20	0	0.00	10.10	6	2,002	0.30%
2020/12/17	0	0.00	1	10.35	10.35	-1	1,982	-0.05%
2020/12/11	0	0.00	2	10.40	10.25	-2	1,934	-0.10%
2020/12/03	0	0.00	2	10.75	10.70	-2	1,833	-0.11%
2020/12/02	0	0.00	1	11.30	11.15	-1	1,766	-0.06%
2020/12/01	1	12.55	2	12.25	11.65	-1	1,673	-0.06%
2020/11/30	22	11.45	50	11.34	11.60	-28	1,338	-2.09%
2020/11/27	0	0.00	5	10.55	10.55	-5	1,141	-0.44%
2020/11/26	3	10.45	0	0.00	10.35	3	1,084	0.28%
2020/11/25	0	0.00	37	10.00	10.05	-37	998	-3.71%
2020/11/23	0	9.98	0	0.00	9.87	0	980	0.00%
2020/11/17	0	0.00	15	9.98	9.98	-15	955	-1.57%
2020/11/12	9	9.58	0	0.00	9.54	9	906	0.99%
2020/11/11	6	9.80	0	0.00	9.80	6	897	0.67%
2020/11/10	2	10.25	0	0.00	9.95	2	867	0.23%
2020/10/16	15	9.38	0	0.00	9.33	15	915	1.64%
2020/09/30	49	10.82	61	10.75	10.20	-12	1,051	-1.14%
2020/09/25	3	9.37	0	0.00	9.36	3	882	0.34%
2020/09/23	0	0.00	2	9.49	9.52	-2	921	-0.22%
2020/09/18	0	0.00	10	9.75	9.75	-10	1,021	-0.98%
2020/09/16	3	9.66	0	0.00	9.68	3	1,114	0.27%
2020/09/14	1	9.52	0	0.00	9.66	1	1,184	0.08%
2020/09/10	0	0.00	1	9.70	9.69	-1	1,176	-0.09%
2020/09/08	20	9.47	0	0.00	9.36	20	1,193	1.68%
2020/08/25	3	9.53	0	0.00	9.62	3	1,688	0.18%
2020/08/21	0	0.00	10	9.29	9.51	-10	1,936	-0.52%
2020/08/20	11	9.40	0	0.00	9.29	11	2,042	0.54%
2020/08/19	10	9.82	0	0.00	9.87	10	2,074	0.48%
2020/08/14	10	9.88	0	0.00	9.83	10	2,112	0.47%
2020/08/05	10	10.00	0	0.00	10.00	10	2,219	0.45%
2020/08/04	11	9.92	0	0.00	9.93	11	2,261	0.49%
2020/07/30	0	0.00	3	10.15	10.10	-3	2,257	-0.13%
2020/07/24	3	10.55	0	0.00	10.60	3	2,219	0.14%
2020/07/20	0	0.00	2	10.90	11.35	-2	2,191	-0.09%
2020/07/16	0	0.00	12	10.77	10.70	-12	2,143	-0.56%
2020/07/09	2	10.80	0	0.00	10.75	2	2,118	0.09%
2020/07/06	1	11.50	1	11.45	11.50	0	2,052	0.00%
2020/07/02	5	11.65	0	0.00	11.55	5	2,035	0.25%
2020/06/24	1	12.05	0	0.00	11.80	1	1,929	0.05%
2020/06/23	2	11.85	0	0.00	11.65	2	1,900	0.11%
2020/06/22	1.1	11.90	5	11.50	11.90	-3.9	1,852	-0.21%
2020/06/19	0.1	11.15	11	11.20	11.15	-11	1,798	-0.61%
2020/06/18	5	11.30	0	0.00	11.30	5	1,794	0.28%
2020/06/17	0	0.00	10	11.48	11.45	-10	1,784	-0.56%
2020/06/15	0	0.00	4	11.50	11.30	-4	1,801	-0.22%
2020/06/11	12	11.84	7	11.86	11.70	5	1,893	0.26%
2020/06/10	9	12.00	5	11.95	12.00	4	1,870	0.21%
2020/06/09	1	12.40	0	0.00	12.15	1	1,865	0.05%
2020/06/08	31.1	12.45	21	12.44	12.55	10.1	1,836	0.55%
2020/06/03	3	12.00	0	0.00	11.80	3	1,714	0.17%
2020/06/02	7	12.08	7	11.91	12.00	0	1,687	0.00%
2020/06/01	6	11.84	4	12.03	11.80	2	1,613	0.12%
2020/05/29	0	0.00	1	11.50	11.60	-1	1,575	-0.06%
2020/05/28	9	11.97	45	11.59	11.20	-36	1,523	-2.36%
2020/05/27	16	11.01	1	11.05	11.35	15	1,348	1.11%
2020/05/26	11	10.34	11	10.35	10.35	0	1,248	0.00%
2020/05/15	0	0.00	2	9.51	9.55	-2	1,268	-0.16%
2020/05/12	1	9.60	2	9.60	9.65	-1	1,329	-0.08%
2020/05/11	2	9.63	0	0.00	9.63	2	1,323	0.15%
2020/04/29	5	8.46	0	0.00	8.47	5	1,363	0.37%
2020/04/27	2	8.42	0	0.00	8.45	2	1,456	0.14%
2020/04/15	0	0.00	1	8.08	8.29	-1	1,896	-0.05%
2020/03/23	1	6.82	0	0.00	6.74	1	2,059	0.05%
2020/03/10	10	8.68	0	0.00	8.60	10	2,329	0.43%
2020/03/04	11	9.54	1	9.26	9.16	10	2,418	0.41%
2020/02/25	1	10.05	0	0.00	10.10	1	2,730	0.04%
2020/02/24	20	10.15	0	0.00	10.05	20	2,972	0.67%
2020/02/21	5	10.45	0	0.00	10.45	5	3,068	0.16%
2020/02/14	0	0.00	1	11.25	11.35	-1	3,528	-0.03%
2020/02/13	3	11.45	2	11.70	11.70	1	3,659	0.03%
2020/02/06	5	10.45	10	10.39	10.35	-5	3,845	-0.13%
2020/02/05	0	0.00	1	10.35	10.35	-1	3,948	-0.03%
2020/02/04	0	0.00	15	10.55	10.30	-15	4,005	-0.37%
2020/01/31	3	10.85	15	10.80	10.90	-12	4,086	-0.29%
2020/01/17	30	13.52	0	0.00	13.25	30	4,080	0.74%
2019/12/31	0	0.00	4	14.01	13.90	-4	4,110	-0.10%
2019/12/30	4	14.65	0	0.00	14.40	4	4,124	0.10%
2019/12/17	0	0.00	1	15.50	15.05	-1	4,031	-0.02%
2019/12/12	1	14.95	0	0.00	14.90	1	3,934	0.03%
2019/12/10	1	15.30	1	15.30	15.30	0	3,857	0.00%
2019/12/09	1	15.90	1	15.30	15.30	0	3,830	0.00%
2019/12/06	0	0.00	2	15.40	15.60	-2	3,763	-0.05%
2019/11/29	3	15.50	3	15.15	15.10	0	3,390	0.00%
2019/11/28	11	15.02	11	15.26	15.05	0	3,305	0.00%
2019/11/21	2	13.65	2	13.85	13.85	0	2,901	0.00%
2019/11/20	0	0.00	2	13.10	13.05	-2	2,652	-0.08%
2019/11/15	0	0.00	29	13.92	14.35	-29	2,465	-1.18%
2019/11/14	1	14.95	0	0.00	14.85	1	2,313	0.04%
2019/11/13	0	0.00	2	15.53	15.85	-2	2,139	-0.09%
2019/11/12	1	15.30	14	15.00	15.05	-13	1,984	-0.66%
2019/11/11	0	0.00	2	14.05	14.25	-2	1,807	-0.11%
2019/11/05	2	14.05	0	0.00	13.95	2	1,667	0.12%
2019/10/31	7	13.30	9	13.30	13.05	-2	1,391	-0.14%
2019/10/30	2	12.30	0	0.00	12.50	2	1,329	0.15%
2019/10/29	0	0.00	1	12.00	12.05	-1	1,277	-0.08%
2019/10/25	10	12.10	0	0.00	12.10	10	1,256	0.80%
2019/10/24	0	0.00	3	12.07	12.20	-3	1,275	-0.24%
2019/10/23	5	11.90	2	12.05	12.05	3	1,230	0.24%
2019/10/22	1	11.10	2	11.05	11.25	-1	1,103	-0.09%
2019/10/21	0	0.00	6	10.77	11.05	-6	1,024	-0.59%
2019/10/14	1	9.95	0	0.00	9.90	1	902	0.11%
2019/10/09	7	9.61	0	0.00	9.76	7	874	0.80%
2019/10/01	2	9.60	2	9.35	9.25	0	732	0.00%
2019/09/20	0	0.00	1	8.34	8.42	-1	694	-0.14%
2019/08/16	1	8.52	0	0.00	8.53	1	975	0.10%
2019/08/01	0	0.00	6	9.40	9.37	-6	973	-0.62%
2019/07/29	6	10.20	1	10.00	9.90	5	916	0.55%
2019/07/26	1	9.82	0	0.00	9.84	1	865	0.12%
2019/06/18	0	0.00	3	8.99	8.98	-3	628	-0.48%
2019/06/17	0	0.00	2	9.05	8.99	-2	607	-0.33%
2019/06/14	0	0.00	5	8.80	8.89	-5	578	-0.86%
2019/06/04	0	0.00	15	8.41	8.42	-15	476	-3.15%
2019/05/29	6	8.25	0	0.00	8.30	6	450	1.33%
2019/05/27	0	0.00	5	8.23	8.28	-5	433	-1.15%
2019/05/24	4	8.20	1	8.18	8.20	3	419	0.72%
2019/05/23	10	8.15	0	0.00	8.15	10	406	2.46%
2019/05/21	0	0.00	1	7.83	8.00	-1	359	-0.28%
2019/05/10	0	0.00	1	7.91	7.88	-1	322	-0.31%
2019/05/03	1	7.70	0	0.00	7.70	1	328	0.30%
2019/03/29	0	7.49	0	0.00	7.49	0	250	0.00%
2019/03/28	1	7.48	0	0.00	7.49	1	246	0.41%
2019/03/21	0	0.00	1	7.38	7.38	-1	225	-0.44%
2019/03/13	2	7.37	0	0.00	7.35	2	232	0.86%
2019/03/04	1	7.42	0	0.00	7.43	1	366	0.27%
2019/02/27	1	7.35	0	0.00	7.35	1	400	0.25%
2019/02/12	0	0.00	5	7.31	7.31	-5	423	-1.18%
2019/01/29	5	7.46	0	0.00	7.60	5	391	1.28%
2018/12/24	0	0.00	1	7.28	7.37	-1	452	-0.22%
2018/12/05	0	0.00	9	7.60	7.55	-9	431	-2.09%
2018/11/29	0	0.00	5	7.75	7.71	-5	401	-1.24%
2018/11/28	1	7.75	0	0.00	7.80	1	380	0.26%
2018/11/27	14	7.57	0	0.00	7.85	14	341	4.10%
2018/10/30	0	0.00	0.1	6.45	6.36	-0.1	201	-0.05%
2018/10/22	0	7.29	0	0.00	6.65	0	194	0.00%
2018/08/21	1	7.65	0	0.00	7.64	1	248	0.40%
2018/07/27	3	7.70	0	0.00	7.77	3	255	1.17%
2018/07/25	2	7.67	0	0.00	7.65	2	258	0.78%
2018/06/13	0	0.00	20	7.80	7.83	-20	350	-5.71%
2018/04/11	0	0.00	20	8.02	7.95	-20	586	-3.41%
2018/04/03	31	8.25	5	8.40	8.10	26	568	4.58%
2018/03/21	0	0.00	5	7.83	7.85	-5	470	-1.06%
2018/03/16	0	0.00	5	7.95	7.91	-5	474	-1.05%
2018/03/14	0	0.00	10	7.76	7.88	-10	475	-2.10%
2018/02/22	0	0.00	3	7.85	7.83	-3	460	-0.65%
2018/02/07	3	7.78	0	0.00	7.78	3	463	0.65%
2018/02/06	0	0.00	1	7.80	7.63	-1	472	-0.21%
2018/02/05	0	0.00	50	7.97	8.00	-50	461	-10.84%
2018/01/29	0	0.00	3	8.18	8.18	-3	458	-0.65%
2018/01/22	1	8.40	0	0.00	8.30	1	431	0.23%
2018/01/18	3	8.28	5	8.20	8.36	-2	362	-0.55%
2018/01/16	0	0.00	6	8.05	8.05	-6	293	-2.04%
2018/01/15	0	0.00	10	8.00	7.98	-10	289	-3.46%
2018/01/10	0	0.00	4	7.93	7.93	-4	286	-1.40%
2018/01/09	10	7.97	0	0.00	7.91	10	283	3.53%
2018/01/08	0	0.00	5	7.92	7.90	-5	279	-1.79%