燁興 (2007)-安泰券商分點個股進出

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

燁興

(2007)

可現股當沖

股價
11.65
漲跌
▲0.20
漲幅
+1.75%
成交量
478張
產業
上市鋼鐵類股
326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

燁興 (2007)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/28	0	0.00	2	12.45	12.50	-2	1,873	-0.11%
2024/05/27	10	12.00	1	12.05	12.00	9	1,852	0.49%
2024/05/21	4	13.23	6	13.18	12.95	-2	1,712	-0.12%
2024/05/20	2	12.85	0	0.00	12.95	2	1,389	0.14%
2024/05/17	1	11.90	0	0.00	11.80	1	1,242	0.08%
2024/05/02	0	0.00	1	11.80	11.75	-1	1,329	-0.08%
2024/04/24	0	0.00	2	11.80	11.65	-2	1,361	-0.15%
2024/04/17	0	0.00	2	11.60	11.55	-2	1,250	-0.16%
2024/04/16	10	11.10	1	11.15	11.10	9	1,272	0.71%
2024/04/11	10	11.55	0	0.00	11.60	10	1,287	0.78%
2024/04/09	0	0.00	1	11.20	11.90	-1	1,188	-0.08%
2024/04/08	0	0.00	1	10.80	10.85	-1	1,115	-0.09%
2024/04/02	0	0.00	3	10.15	10.15	-3	1,085	-0.28%
2024/03/27	0	0.00	1	10.05	10.05	-1	1,478	-0.07%
2024/03/20	0	0.00	2	10.05	10.05	-2	2,221	-0.09%
2024/03/08	1	10.10	1	10.15	10.15	0	2,190	0.00%
2024/02/21	0	0.00	2	10.95	10.95	-2	2,180	-0.09%
2024/02/05	0	0.00	1	10.50	10.50	-1	2,254	-0.04%
2024/01/25	4	11.14	0	0.00	11.00	4	2,188	0.18%
2024/01/17	0	0.00	6	11.90	11.75	-6	2,065	-0.29%
2024/01/16	4	11.95	3	11.70	11.65	1	2,035	0.05%
2024/01/10	1	12.05	0	0.00	12.05	1	1,985	0.05%
2024/01/04	10	13.30	10	13.45	13.45	0	1,847	0.00%
2023/12/26	0	0.00	1	13.40	13.55	-1	1,613	-0.06%
2023/12/25	4	13.56	2	13.75	13.65	2	1,546	0.13%
2023/12/22	1	12.80	0	0.00	12.55	1	1,287	0.08%
2023/12/21	22	13.37	0	0.00	13.05	22	1,243	1.77%
2023/12/20	5	13.21	6	13.22	13.55	-1	1,154	-0.09%
2023/12/18	1	12.75	0	0.00	12.90	1	700	0.14%
2023/12/13	5	10.60	0	0.00	10.65	5	477	1.05%
2023/12/06	0	0.00	2	11.03	11.05	-2	476	-0.42%
2023/12/05	2	11.05	0	0.00	11.00	2	476	0.42%
2023/12/04	0	0.00	2	11.15	11.20	-2	464	-0.43%
2023/11/17	0	0.00	5	11.30	11.10	-5	425	-1.18%
2023/11/16	0	0.00	3	11.10	11.00	-3	399	-0.75%
2023/10/25	0	0.00	3	9.35	9.32	-3	323	-0.93%
2023/10/24	1	9.26	0	0.00	9.22	1	345	0.29%
2023/10/20	0	0.00	1	9.24	9.23	-1	353	-0.28%
2023/10/13	0	0.00	4	9.48	9.50	-4	371	-1.08%
2023/10/06	1	9.56	13	9.53	9.55	-12	385	-3.11%
2023/09/28	0	0.00	2	9.69	9.69	-2	423	-0.47%
2023/09/19	0	0.00	1	9.93	9.93	-1	456	-0.22%
2023/09/13	1	9.75	2	9.74	9.75	-1	457	-0.22%
2023/09/07	0	0.00	1	9.80	9.79	-1	478	-0.21%
2023/09/04	0	0.00	2	10.15	10.10	-2	483	-0.41%
2023/08/18	0	0.00	3	9.74	9.68	-3	507	-0.59%
2023/08/17	2	9.44	0	0.00	9.46	2	513	0.39%
2023/08/16	1	9.55	2	9.56	9.55	-1	511	-0.20%
2023/08/02	0	0.00	3	10.60	10.35	-3	505	-0.59%
2023/07/26	0	0.00	7	9.92	9.89	-7	449	-1.56%
2023/07/21	1	9.83	23	9.90	9.83	-22	457	-4.81%
2023/07/19	10	9.70	7	9.69	9.69	3	464	0.65%
2023/07/17	0	0.00	1	9.82	9.80	-1	484	-0.21%
2023/07/14	0	0.00	2	9.72	9.68	-2	485	-0.41%
2023/07/06	0	0.00	1	10.30	10.15	-1	487	-0.20%
2023/06/28	3	10.30	0	0.00	10.30	3	482	0.62%
2023/06/26	1	10.50	0	0.00	10.45	1	480	0.21%
2023/06/20	0	0.00	1	10.50	10.50	-1	480	-0.21%
2023/06/16	0	0.00	3	10.50	10.60	-3	484	-0.62%
2023/06/13	1	10.35	0	0.00	10.35	1	484	0.21%
2023/06/12	0	0.00	1	10.45	10.40	-1	488	-0.20%
2023/06/01	0	0.00	1	10.45	10.45	-1	541	-0.18%
2023/05/31	0	0.00	3	10.45	10.35	-3	552	-0.54%
2023/05/29	1	10.35	0	0.00	10.35	1	580	0.17%
2023/05/24	0	0.00	14	10.78	10.85	-14	618	-2.26%
2023/05/23	1	10.60	0	0.00	10.80	1	653	0.15%
2023/05/22	0	0.00	6	10.55	10.50	-6	670	-0.89%
2023/05/19	0	0.00	1	10.50	10.50	-1	693	-0.14%
2023/05/05	1	10.70	0	0.00	10.60	1	840	0.12%
2023/04/24	0	0.00	10	10.65	10.55	-10	1,068	-0.94%
2023/04/21	2	10.68	1	10.60	10.60	1	1,083	0.09%
2023/04/12	0	0.00	2	11.50	11.50	-2	1,425	-0.14%
2023/04/10	0	0.00	10	11.45	11.45	-10	1,506	-0.66%
2023/04/06	1	11.30	0	0.00	11.30	1	1,688	0.06%
2023/03/29	0	0.00	1	11.25	11.20	-1	2,124	-0.05%
2023/03/28	0	0.00	11	11.45	11.30	-11	2,156	-0.51%
2023/03/27	0	0.00	10	11.45	11.40	-10	2,178	-0.46%
2023/03/24	1	11.40	17	11.43	11.30	-16	2,236	-0.72%
2023/03/22	0	0.00	30	11.50	11.35	-30	2,488	-1.21%
2023/03/21	0	0.00	14	11.45	11.40	-14	2,623	-0.53%
2023/03/16	3	11.50	0	0.00	11.30	3	2,623	0.11%
2023/03/15	0	0.00	2	11.65	11.75	-2	2,616	-0.08%
2023/03/13	3	11.70	0	0.00	11.80	3	2,640	0.11%
2023/03/10	1	12.00	1	12.20	11.95	0	2,635	0.00%
2023/03/02	0	0.00	3	12.20	12.20	-3	2,607	-0.12%
2023/02/24	1	12.50	0	0.00	12.45	1	2,580	0.04%
2023/02/21	0	0.00	13	12.82	12.70	-13	2,545	-0.51%
2023/02/20	0	0.00	3	12.45	12.55	-3	2,522	-0.12%
2023/02/13	7	11.88	0	0.00	12.00	7	2,522	0.28%
2023/02/10	1	11.90	0	0.00	11.95	1	2,514	0.04%
2023/02/09	0	0.00	1	12.35	12.30	-1	2,498	-0.04%
2023/02/08	0	0.00	3	12.50	12.45	-3	2,490	-0.12%
2023/02/07	2	12.20	0	0.00	12.45	2	2,476	0.08%
2023/02/06	1	12.30	10	12.52	12.30	-9	2,443	-0.37%
2023/02/03	6	12.30	1	12.25	12.30	5	2,424	0.21%
2023/02/02	6	12.41	0	0.00	12.45	6	2,416	0.25%
2023/02/01	3	12.53	11	12.90	12.55	-8	2,399	-0.33%
2023/01/31	0	0.00	4	12.63	12.65	-4	2,340	-0.17%
2023/01/30	0	0.00	1	12.45	12.35	-1	2,297	-0.04%
2023/01/17	1	11.90	0	0.00	12.00	1	2,257	0.04%
2023/01/16	3	11.98	0	0.00	11.90	3	2,248	0.13%
2023/01/13	1	12.00	0	0.00	11.90	1	2,234	0.04%
2023/01/12	0	0.00	1	12.40	12.00	-1	2,227	-0.04%
2023/01/11	1	12.05	1	12.05	11.95	0	2,195	0.00%
2023/01/10	3	12.07	0	0.00	12.00	3	2,191	0.14%
2023/01/06	1	12.00	0	0.00	12.05	1	2,180	0.05%
2023/01/05	9	12.20	0	0.00	12.05	9	2,192	0.41%
2023/01/04	45	12.38	3	12.48	12.35	42	2,172	1.93%
2023/01/03	5	12.10	8	12.44	12.50	-3	2,081	-0.14%
2022/12/30	1	12.40	9	12.32	12.05	-8	2,019	-0.40%
2022/12/29	8	11.63	0	0.00	11.70	8	1,876	0.43%
2022/12/28	11	11.94	0	0.00	11.75	11	1,859	0.59%
2022/12/26	32	12.37	2	12.70	12.35	30	1,754	1.71%
2022/12/23	5	12.57	25	12.77	12.70	-20	1,637	-1.22%
2022/12/22	10	12.09	7	12.36	12.55	3	1,520	0.20%
2022/12/21	0	0.00	32	11.68	11.90	-32	1,302	-2.46%
2022/12/20	0	0.00	18	11.29	10.85	-18	1,244	-1.45%
2022/12/19	30	11.21	1	11.05	11.05	29	1,225	2.37%
2022/12/16	15	11.32	0	0.00	11.45	15	1,210	1.24%
2022/12/15	0	0.00	12	11.60	11.45	-12	1,158	-1.04%
2022/12/14	17	11.11	0	0.00	11.00	17	1,047	1.62%
2022/12/13	0	0.00	27	11.10	11.25	-27	918	-2.94%
2022/12/07	6	10.19	0	0.00	10.20	6	837	0.72%
2022/12/06	46	10.51	0	0.00	10.40	46	834	5.51%
2022/12/02	23	10.50	0	0.00	10.45	23	823	2.79%
2022/11/14	0	0.00	1	10.10	10.20	-1	969	-0.10%
2022/11/11	0	0.00	20	9.51	9.59	-20	978	-2.04%
2022/11/07	0	0.00	2	9.54	9.60	-2	1,246	-0.16%
2022/11/01	1	9.23	0	0.00	9.25	1	1,306	0.08%
2022/10/28	0	0.00	1	9.08	9.08	-1	1,386	-0.07%
2022/10/11	2	9.66	0	0.00	9.61	2	1,787	0.11%
2022/10/04	0	0.00	2	10.25	10.20	-2	1,815	-0.11%
2022/09/30	0	0.00	15	9.60	9.93	-15	1,813	-0.83%
2022/09/28	1	9.45	0	0.00	9.45	1	1,811	0.06%
2022/09/26	1	9.93	0	0.00	9.70	1	1,805	0.06%
2022/09/21	1	10.60	0	0.00	10.60	1	1,815	0.06%
2022/09/19	2	10.95	2	10.95	10.90	0	1,821	0.00%
2022/09/15	0	0.00	1	11.15	11.15	-1	1,801	-0.06%
2022/09/13	0	0.00	14	11.31	11.45	-14	1,843	-0.76%
2022/09/07	1	10.95	0	0.00	10.95	1	1,883	0.05%
2022/09/06	0	0.00	1	11.00	11.00	-1	1,882	-0.05%
2022/09/05	0	0.00	50	11.19	11.15	-50	1,897	-2.64%
2022/09/02	2	11.23	0	0.00	11.15	2	1,897	0.11%
2022/09/01	3	11.60	0	0.00	11.50	3	1,875	0.16%
2022/08/31	1	11.95	0	0.00	11.95	1	1,860	0.05%
2022/08/29	0	0.00	30	11.85	11.85	-30	1,848	-1.62%
2022/08/26	0	0.00	40	12.40	12.45	-40	1,829	-2.19%
2022/08/24	3	12.40	1	12.35	12.40	2	1,808	0.11%
2022/08/23	1	12.30	0	0.00	12.30	1	1,788	0.06%
2022/08/17	3	12.60	2	12.43	12.40	1	1,727	0.06%
2022/08/15	3	12.15	5	12.25	12.25	-2	1,648	-0.12%
2022/08/10	0	0.00	41	11.40	11.35	-41	1,493	-2.75%
2022/08/08	1	11.60	0	0.00	11.55	1	1,483	0.07%
2022/08/04	13	11.76	0	0.00	11.90	13	1,459	0.89%
2022/08/03	5	12.45	0	0.00	12.40	5	1,412	0.35%
2022/08/02	44	12.69	9	12.71	12.50	35	1,353	2.59%
2022/08/01	0	0.00	5	11.91	12.25	-5	1,102	-0.45%
2022/07/28	2	11.00	0	0.00	11.10	2	1,068	0.19%
2022/07/25	0	0.00	2	11.70	11.80	-2	1,086	-0.18%
2022/07/21	0	0.00	0.3	11.40	11.45	-0.3	1,120	-0.02%
2022/07/14	2	11.40	0	0.00	11.45	2	1,191	0.17%
2022/07/13	0	0.00	6	11.33	11.25	-6	1,192	-0.50%
2022/07/11	0	0.00	5	11.80	11.90	-5	1,264	-0.40%
2022/07/07	0	0.00	2	11.60	11.60	-2	1,492	-0.13%
2022/07/05	0	0.00	1	12.00	12.00	-1	1,559	-0.06%
2022/07/01	6	11.33	0	0.00	11.30	6	1,576	0.38%
2022/06/30	2	12.40	0	0.00	12.15	2	1,567	0.13%
2022/06/28	0	0.00	10	12.95	13.05	-10	1,563	-0.64%
2022/06/27	0	0.00	5	13.23	13.30	-5	1,568	-0.32%
2022/06/23	0	0.00	1	12.60	12.50	-1	1,581	-0.06%
2022/06/22	20	12.48	0	0.00	12.35	20	1,582	1.26%
2022/06/21	0	0.00	3	13.07	13.20	-3	1,600	-0.19%
2022/06/20	1	12.70	0	0.00	12.35	1	1,610	0.06%
2022/06/14	1	13.50	0	0.00	13.55	1	1,794	0.06%
2022/06/08	0	0.00	2	15.00	15.10	-2	1,958	-0.10%
2022/05/30	1	15.40	5	15.55	15.50	-4	3,098	-0.13%
2022/05/19	3	14.80	0	0.00	14.95	3	3,717	0.08%
2022/05/17	1	15.15	0	0.00	15.15	1	3,712	0.03%
2022/05/16	0	0.00	1	14.75	14.75	-1	3,708	-0.03%
2022/05/13	1	14.90	0	0.00	14.70	1	3,706	0.03%
2022/05/12	0	0.00	1	14.65	14.30	-1	3,703	-0.03%
2022/05/09	7	15.13	0	0.00	14.85	7	3,706	0.19%
2022/05/06	2	15.65	3	15.67	15.70	-1	3,710	-0.03%
2022/05/04	1	16.75	0	0.00	16.25	1	3,739	0.03%
2022/05/03	1	16.95	0	0.00	16.50	1	3,749	0.03%
2022/04/28	2	17.10	1	17.15	17.00	1	3,821	0.03%
2022/04/26	5	18.45	2	18.40	17.70	3	3,797	0.08%
2022/04/25	4	18.23	0	0.00	18.20	4	3,780	0.11%
2022/04/20	4	19.50	10	19.41	19.50	-6	3,856	-0.16%
2022/04/15	3	21.00	4	21.05	20.90	-1	3,906	-0.03%
2022/04/14	1	20.90	4	20.65	21.00	-3	3,863	-0.08%
2022/04/13	9	20.76	12	20.77	20.95	-3	3,812	-0.08%
2022/04/12	4	19.90	2	20.00	20.00	2	3,677	0.05%
2022/04/11	0	0.00	5	19.40	19.25	-5	3,643	-0.14%
2022/04/07	4	19.00	6	19.25	19.00	-2	3,634	-0.06%
2022/04/06	2	19.15	0	0.00	19.15	2	3,626	0.06%
2022/03/31	9	19.78	0	0.00	19.70	9	3,631	0.25%
2022/03/28	1	19.80	45	19.88	19.95	-44	3,650	-1.21%
2022/03/23	1	20.55	2	20.48	20.50	-1	3,750	-0.03%
2022/03/22	1	20.75	2	20.53	20.75	-1	3,723	-0.03%
2022/03/21	3	20.23	4	20.48	20.40	-1	3,665	-0.03%
2022/03/17	3	19.50	6	19.47	19.40	-3	3,530	-0.08%
2022/03/16	1	19.10	0	0.00	19.10	1	3,538	0.03%
2022/03/14	25	20.65	1	20.40	20.35	24	3,566	0.67%
2022/03/11	20	20.80	2	20.75	20.60	18	3,571	0.50%
2022/03/10	3	20.60	0	0.00	20.40	3	3,498	0.09%
2022/03/09	1	20.75	1	20.20	20.45	0	3,289	0.00%
2022/03/08	12	21.42	13	21.62	20.25	-1	3,182	-0.03%
2022/03/07	0	0.00	2	20.53	20.40	-2	2,659	-0.08%
2022/03/04	10	19.80	0	0.00	19.85	10	2,517	0.40%
2022/03/03	6	20.10	0	0.00	20.05	6	2,512	0.24%
2022/03/02	0	0.00	1	20.30	20.35	-1	2,498	-0.04%
2022/03/01	0	0.00	10	20.60	20.20	-10	2,485	-0.40%
2022/02/25	0	0.00	3	18.57	19.30	-3	2,499	-0.12%
2022/02/24	7	18.54	2	18.80	18.05	5	2,511	0.20%
2022/02/23	0	0.00	2	19.10	19.00	-2	2,511	-0.08%
2022/02/22	3	18.95	1	19.40	18.80	2	2,533	0.08%
2022/02/21	8	20.17	2	20.30	20.00	6	2,475	0.24%
2022/02/17	0	0.00	10	18.80	18.70	-10	2,369	-0.42%
2022/02/15	0	0.00	10	18.80	18.50	-10	2,455	-0.41%
2022/02/11	0	0.00	1	19.00	19.10	-1	2,659	-0.04%
2022/02/10	1	19.10	1	19.00	19.10	0	2,810	0.00%
2022/02/09	2	19.15	0	0.00	19.00	2	3,068	0.07%
2022/02/08	1	18.70	1	18.75	18.95	0	3,110	0.00%
2022/02/07	22	18.48	1	18.15	18.70	21	3,162	0.66%
2022/01/26	0	0.00	1	17.10	17.50	-1	3,236	-0.03%
2022/01/24	3	17.38	12	17.30	17.75	-9	3,330	-0.27%
2022/01/21	17	18.72	0	0.00	17.75	17	3,376	0.50%
2022/01/20	11	18.49	1	18.20	18.45	10	3,390	0.29%
2022/01/17	2	18.15	6	17.69	18.50	-4	3,550	-0.11%
2022/01/14	26	18.11	6	18.10	18.10	20	3,655	0.55%
2022/01/13	4	18.99	1	19.20	19.05	3	3,787	0.08%
2022/01/12	1	18.50	0	0.00	18.75	1	3,810	0.03%
2022/01/11	0	0.00	2	18.88	18.80	-2	3,818	-0.05%
2022/01/10	11	19.35	1	19.55	19.35	10	3,855	0.26%
2022/01/06	0	0.00	1	20.10	20.05	-1	3,963	-0.03%
2022/01/05	1	20.60	6	20.69	20.40	-5	4,015	-0.12%
2022/01/03	0	0.00	1	20.75	20.70	-1	4,227	-0.02%
2021/12/30	6	21.21	1	21.20	21.20	5	4,315	0.12%
2021/12/29	2	21.15	0	0.00	21.30	2	4,503	0.04%
2021/12/28	1	21.20	1	21.40	21.20	0	4,660	0.00%
2021/12/27	1	21.20	1	21.25	21.20	0	4,797	0.00%
2021/12/22	0	0.00	1	21.60	21.60	-1	5,170	-0.02%
2021/12/21	3	21.93	2	21.60	21.90	1	5,225	0.02%
2021/12/20	5	21.90	0	0.00	22.00	5	5,248	0.10%
2021/12/17	1	21.75	3	21.95	21.75	-2	5,268	-0.04%
2021/12/16	1	21.30	1	21.40	21.30	0	5,289	0.00%
2021/12/15	2	21.40	3	21.33	21.40	-1	5,416	-0.02%
2021/12/14	2	21.15	1	21.10	21.15	1	5,524	0.02%
2021/12/13	43	21.81	3	21.70	21.90	40	5,625	0.71%
2021/12/10	0	0.00	1	21.40	21.25	-1	5,683	-0.02%
2021/12/09	3	21.37	0	0.00	21.30	3	5,848	0.05%
2021/12/08	3	21.73	3	21.90	21.60	0	6,202	0.00%
2021/12/07	1	21.50	1	21.30	21.50	0	6,585	0.00%
2021/12/03	1	21.25	2	21.50	20.90	-1	7,154	-0.01%
2021/12/01	2	20.90	0	0.00	20.95	2	8,270	0.02%
2021/11/29	0	0.00	1	20.70	20.85	-1	9,381	-0.01%
2021/11/26	7	21.28	2	21.85	21.15	5	10,477	0.05%
2021/11/25	14	22.22	8	21.99	21.90	6	11,837	0.05%
2021/11/24	1	22.65	1	22.25	22.25	0	12,448	0.00%
2021/11/23	4	21.81	1	21.90	21.25	3	12,808	0.02%
2021/11/22	2	21.00	2	21.05	21.10	0	12,958	0.00%
2021/11/19	0	0.00	33	20.89	20.80	-33	13,024	-0.25%
2021/11/18	0	0.00	10	21.80	21.60	-10	13,175	-0.08%
2021/11/17	1	21.70	3	22.08	21.75	-2	13,438	-0.01%
2021/11/16	3	22.05	0	0.00	21.80	3	13,646	0.02%
2021/11/12	4	22.68	0	0.00	22.60	4	14,325	0.03%
2021/11/11	0	0.00	6	23.08	22.80	-6	14,655	-0.04%
2021/11/10	2	22.45	2	22.30	22.40	0	14,788	0.00%
2021/11/09	4	22.45	2	22.60	22.95	2	14,964	0.01%
2021/11/08	32	23.16	11	22.96	23.35	21	15,243	0.14%
2021/11/05	1	21.70	4	21.61	21.55	-3	15,725	-0.02%
2021/11/04	15	22.16	0	0.00	21.90	15	15,992	0.09%
2021/11/03	3	22.68	5	22.54	22.55	-2	16,507	-0.01%
2021/11/01	1	22.75	1	22.85	22.10	0	17,372	0.00%
2021/10/29	4	22.09	0	0.00	22.35	4	17,871	0.02%
2021/10/27	4	22.61	1	23.25	22.55	3	19,833	0.02%
2021/10/26	10	23.63	5	23.50	23.40	5	21,339	0.02%
2021/10/22	7	23.66	2	23.45	23.50	5	22,886	0.02%
2021/10/21	0	0.00	6	24.66	24.90	-6	23,166	-0.03%
2021/10/20	5	23.92	0	0.00	23.60	5	23,771	0.02%
2021/10/19	0	0.00	2	23.95	23.95	-2	24,544	-0.01%
2021/10/18	0	0.00	2	23.83	23.55	-2	25,200	-0.01%
2021/10/15	4	23.71	0	0.00	23.90	4	26,677	0.01%
2021/10/14	1	23.50	5	23.13	23.45	-4	28,213	-0.01%
2021/10/13	5	24.12	6	23.43	23.10	-1	28,536	0.00%
2021/10/12	5	24.60	2	24.80	23.80	3	28,954	0.01%
2021/10/08	7	25.04	2	25.50	24.70	5	28,963	0.02%
2021/10/07	8	25.36	45	25.68	25.60	-37	28,928	-0.13%
2021/10/06	3	25.82	1	25.80	25.45	2	29,042	0.01%
2021/10/05	5	24.55	4	24.78	26.00	1	29,197	0.00%
2021/10/04	40	24.97	5	24.55	24.25	35	29,129	0.12%
2021/10/01	13	26.97	8	27.36	26.30	5	29,195	0.02%
2021/09/30	6	28.02	5	27.50	28.20	1	29,151	0.00%
2021/09/29	1	26.30	0	0.00	26.40	1	29,093	0.00%
2021/09/28	2	27.40	0	0.00	27.00	2	29,241	0.01%
2021/09/27	1	28.20	11	27.85	27.90	-10	29,571	-0.03%
2021/09/24	1	27.95	1	28.20	27.95	0	30,714	0.00%
2021/09/23	15	28.06	2	27.90	27.60	13	30,694	0.04%
2021/09/22	12	27.64	0	0.00	27.50	12	30,675	0.04%
2021/09/17	4	29.35	0.8	29.40	29.45	3.2	30,768	0.01%
2021/09/16	13	30.05	4	30.16	29.40	9	31,062	0.03%
2021/09/15	7	29.80	2	29.75	29.85	5	31,140	0.02%
2021/09/14	9	29.99	6	30.03	30.15	3	31,456	0.01%
2021/09/13	38	30.80	19	30.84	30.65	19	31,634	0.06%
2021/09/10	6	30.45	11	30.55	30.20	-5	31,363	-0.02%
2021/09/09	9	29.84	7	29.85	29.55	2	30,947	0.01%
2021/09/08	17	29.76	20	30.26	29.45	-3	30,750	-0.01%
2021/09/07	18	29.99	10	30.34	30.10	8	30,793	0.03%
2021/09/06	23	31.03	23	31.29	30.70	0	30,448	0.00%
2021/09/03	33	30.83	51	31.22	30.20	-18	29,739	-0.06%
2021/09/02	20	30.39	20	30.47	29.90	0	29,039	0.00%
2021/09/01	27	31.51	38.2	31.60	31.50	-11.2	28,708	-0.04%
2021/08/31	29	30.31	39	30.15	31.00	-10	27,656	-0.04%
2021/08/30	20	28.54	44	28.98	28.80	-24	26,361	-0.09%
2021/08/27	26	27.46	23	27.12	27.00	3	25,819	0.01%
2021/08/26	5	27.34	13	27.95	28.65	-8	25,429	-0.03%
2021/08/25	2	26.30	3	26.13	26.05	-1	25,455	0.00%
2021/08/24	15	26.17	12	26.28	26.30	3	25,652	0.01%
2021/08/23	9	26.39	26	26.48	26.15	-17	26,158	-0.06%
2021/08/20	12	25.25	0	0.00	25.15	12	26,068	0.05%
2021/08/19	22	26.04	1	27.20	25.60	21	25,902	0.08%
2021/08/18	12	25.94	5	26.71	27.20	7	25,684	0.03%
2021/08/17	15	26.80	12	26.86	26.05	3	25,254	0.01%
2021/08/16	32	29.80	6	30.61	28.85	26	24,921	0.10%
2021/08/13	2	30.65	10	30.76	30.75	-8	24,714	-0.03%
2021/08/12	17	31.13	16	31.39	31.60	1	24,641	0.00%
2021/08/11	23	30.80	24	31.61	30.60	-1	24,487	0.00%
2021/08/10	12	30.27	6	31.28	30.55	6	24,152	0.02%
2021/08/09	23	31.61	33	32.04	31.15	-10	23,833	-0.04%
2021/08/06	20	31.11	39	31.55	30.45	-19	23,457	-0.08%
2021/08/05	17	30.59	10	30.75	30.25	7	23,151	0.03%
2021/08/04	33	33.08	45	34.02	32.65	-12	23,075	-0.05%
2021/08/03	32	33.63	21	33.79	34.00	11	23,486	0.05%
2021/08/02	52	33.08	107	33.98	34.80	-55	23,012	-0.24%	大賣/
2021/07/30	66	32.91	22	33.75	31.65	44	22,061	0.20%
2021/07/29	22	29.95	59	31.00	31.75	-37	20,638	-0.18%
2021/07/28	26	28.37	54	28.75	28.90	-28	19,798	-0.14%
2021/07/27	23	27.87	8	29.34	27.15	15	19,108	0.08%
2021/07/26	17	29.70	18	30.09	29.45	-1	18,832	-0.01%
2021/07/23	15	28.90	15	29.09	29.45	0	18,177	0.00%
2021/07/22	28	27.66	22	28.27	26.80	6	17,385	0.03%
2021/07/21	46	30.59	57	31.23	29.35	-11	16,732	-0.07%
2021/07/20	42	27.09	67.8	27.48	29.15	-25.8	15,257	-0.17%
2021/07/19	1	25.10	11	26.50	26.50	-10	13,752	-0.07%
2021/07/16	10	24.34	7	24.52	24.10	3	13,551	0.02%
2021/07/15	11	23.27	24	23.64	23.65	-13	13,496	-0.10%
2021/07/13	15	23.28	0	0.00	23.05	15	13,948	0.11%
2021/07/12	27	24.47	12	25.28	25.55	15	14,056	0.11%
2021/07/09	22	23.50	1	23.20	23.25	21	13,901	0.15%
2021/07/08	21	23.38	3.6	22.63	23.35	17.4	14,077	0.12%
2021/07/07	11	21.95	1	22.00	22.00	10	14,053	0.07%
2021/07/06	7	22.11	56	21.77	21.90	-49	14,187	-0.35%
2021/07/05	12	22.88	7.6	23.04	22.80	4.4	14,330	0.03%
2021/07/02	24	22.25	25	22.74	22.40	-1	14,304	-0.01%
2021/07/01	105	22.73	108	22.78	22.85	-3	13,927	-0.02%	大買/大賣/
2021/06/29	0	0.00	1	18.95	18.95	-1	12,756	-0.01%
2021/06/28	0	0.00	13	17.25	17.25	-13	12,741	-0.10%
2021/06/25	85	15.55	14	15.83	15.70	71	12,518	0.57%
2021/06/24	2	15.30	4	15.08	15.00	-2	12,130	-0.02%
2021/06/23	23	14.86	3	15.73	14.55	20	11,933	0.17%
2021/06/22	3	15.13	12	15.12	15.20	-9	11,521	-0.08%
2021/06/21	2	14.15	20	13.85	13.85	-18	11,156	-0.16%
2021/06/18	3	14.67	6	14.38	14.35	-3	11,057	-0.03%
2021/06/17	2	14.55	2	14.95	14.55	0	11,027	0.00%
2021/06/16	4	14.95	3	15.18	14.35	1	10,959	0.01%
2021/06/15	2	14.70	14	14.89	15.00	-12	10,575	-0.11%
2021/06/11	0	0.00	1	14.35	14.30	-1	10,507	-0.01%
2021/06/09	2	14.60	22	14.44	14.35	-20	10,430	-0.19%
2021/06/07	0	0.00	10	14.80	14.50	-10	10,323	-0.10%
2021/06/04	0	0.00	7	15.86	15.10	-7	10,245	-0.07%
2021/06/03	21	15.26	3	15.37	15.40	18	10,157	0.18%
2021/06/02	30	15.59	6	15.40	15.50	24	10,056	0.24%
2021/06/01	25	14.48	4	14.80	14.95	21	9,822	0.21%
2021/05/31	47	15.13	14	15.54	15.15	33	9,563	0.35%
2021/05/28	0	0.00	3	13.92	14.15	-3	8,964	-0.03%
2021/05/27	3	12.93	1	13.15	12.90	2	8,815	0.02%
2021/05/25	13	12.85	0	0.00	12.75	13	8,718	0.15%
2021/05/24	0	0.00	6	13.31	13.15	-6	8,686	-0.07%
2021/05/21	2	13.20	24	13.27	13.30	-22	8,687	-0.25%
2021/05/20	4	13.30	22	13.05	12.95	-18	8,606	-0.21%
2021/05/19	6	13.91	22	14.08	14.25	-16	8,461	-0.19%
2021/05/18	68.2	13.07	14.2	13.42	13.35	54	8,194	0.66%
2021/05/14	10	13.90	0	0.00	13.85	10	7,779	0.13%
2021/05/13	68	15.35	5	15.48	15.35	63	7,563	0.83%
2021/05/12	3	18.08	3	19.10	17.05	0	7,301	0.00%
2021/05/11	32	18.99	55	18.66	18.90	-23	6,983	-0.33%
2021/05/10	0	0.00	29	17.56	17.60	-29	6,038	-0.48%
2021/05/07	12	15.97	2	16.15	16.00	10	5,603	0.18%
2021/05/06	13	15.53	6	15.90	16.15	7	5,359	0.13%
2021/05/05	1	14.85	0	0.00	14.85	1	5,211	0.02%
2021/05/04	1	14.50	0	0.00	14.50	1	5,181	0.02%
2021/05/03	25	16.87	0	0.00	16.10	25	5,194	0.48%
2021/04/29	4	16.00	16	15.21	16.10	-12	5,076	-0.24%
2021/04/28	1.4	15.19	30	15.30	15.10	-28.6	4,960	-0.58%
2021/04/27	0	0.00	3	15.05	14.80	-3	4,919	-0.06%
2021/04/26	0	0.00	13	15.18	15.20	-13	4,875	-0.27%
2021/04/23	21	14.51	11	14.30	14.70	10	4,808	0.21%
2021/04/22	44	16.42	70.1	16.48	15.70	-26.1	4,712	-0.55%
2021/04/21	83	16.24	12.8	16.37	16.20	70.2	4,522	1.55%
2021/04/20	52	15.24	3	15.32	15.75	49	4,095	1.20%
2021/04/19	1	14.30	3	14.35	14.35	-2	3,569	-0.06%
2021/04/16	20	13.01	44.4	12.97	13.05	-24.4	3,468	-0.70%
2021/04/15	16	11.76	38	11.88	11.90	-22	3,155	-0.70%
2021/04/14	49	11.72	68.6	11.61	11.65	-19.6	2,979	-0.66%
2021/04/13	15	11.23	18	11.19	11.10	-3	2,747	-0.11%
2021/04/12	3	11.02	20	11.00	11.20	-17	2,628	-0.65%
2021/04/09	43	10.46	9	10.33	10.35	34	2,446	1.39%
2021/04/08	17	9.88	7	9.75	10.05	10	2,212	0.45%
2021/04/06	0	0.00	2	9.05	9.15	-2	2,093	-0.10%
2021/04/01	4	8.88	0	0.00	8.96	4	2,120	0.19%
2021/03/31	0	0.00	5	9.22	9.29	-5	2,104	-0.24%
2021/03/25	0	0.00	3	8.93	8.80	-3	2,637	-0.11%
2021/03/24	0	0.00	1	8.85	8.85	-1	2,690	-0.04%
2021/03/23	1	8.85	0	0.00	8.85	1	2,721	0.04%
2021/03/22	1	8.76	2	9.01	9.00	-1	2,798	-0.04%
2021/03/19	5	8.77	0	0.00	8.77	5	2,948	0.17%
2021/03/18	12	8.84	0	0.00	8.87	12	2,978	0.40%
2021/03/17	1	8.91	0	0.00	8.91	1	3,080	0.03%
2021/03/10	3	9.21	0	0.00	9.18	3	3,271	0.09%
2021/03/09	5	9.55	0	0.00	9.50	5	3,265	0.15%
2021/03/05	5	8.94	0	0.00	9.00	5	3,254	0.15%
2021/03/04	0	0.00	1	9.40	9.29	-1	3,309	-0.03%
2021/03/03	6	9.38	13	9.73	9.53	-7	3,341	-0.21%
2021/03/02	1	9.01	0	0.00	9.29	1	3,262	0.03%
2021/02/26	2	8.92	0	0.00	8.94	2	3,250	0.06%
2021/02/25	1	8.95	7.9	9.00	9.02	-6.9	3,343	-0.21%
2021/02/24	1	8.91	13	8.99	8.94	-12	3,556	-0.34%
2021/02/23	10	9.19	11	9.13	9.26	-1	3,616	-0.03%
2021/02/22	0	0.00	6	8.81	8.80	-6	3,554	-0.17%
2021/02/19	5	8.47	0	0.00	8.53	5	3,530	0.14%
2021/02/18	0	0.00	2	8.63	8.69	-2	3,519	-0.06%
2021/02/17	2	8.41	0	0.00	8.50	2	3,500	0.06%
2021/02/05	2	8.34	9	8.39	8.32	-7	3,488	-0.20%
2021/02/04	0	0.00	9	8.19	8.22	-9	3,479	-0.26%
2021/02/03	3	8.49	1	8.38	8.39	2	3,476	0.06%
2021/02/02	6	8.39	6	8.54	8.86	0	3,452	0.00%
2021/02/01	2	7.60	2	8.27	8.39	0	3,382	0.00%
2021/01/29	2	7.70	3	7.70	7.72	-1	3,357	-0.03%
2021/01/28	1	7.87	0	0.00	7.95	1	3,347	0.03%
2021/01/27	3	8.04	0	0.00	8.20	3	3,339	0.09%
2021/01/26	10	8.45	1	8.61	8.30	9	3,321	0.27%
2021/01/25	6	8.89	17	8.78	8.92	-11	3,287	-0.33%
2021/01/22	0	0.00	11	7.85	8.11	-11	3,215	-0.34%
2021/01/21	10	7.33	0	0.00	7.38	10	3,193	0.31%
2021/01/20	12	7.56	1	7.48	7.35	11	3,190	0.34%
2021/01/19	11	8.00	1	8.05	7.83	10	3,172	0.32%
2021/01/15	10	8.13	15	8.14	8.06	-5	3,155	-0.16%
2021/01/14	7	8.47	0	0.00	8.50	7	3,149	0.22%
2021/01/13	5	8.58	0	0.00	8.61	5	3,140	0.16%
2021/01/12	20	8.73	0	0.00	8.50	20	3,132	0.64%
2021/01/11	10	9.03	0	0.00	9.03	10	3,107	0.32%
2021/01/08	1	9.26	0	0.00	9.26	1	3,103	0.03%
2021/01/07	0	0.00	4	9.70	9.41	-4	3,122	-0.13%
2021/01/06	9	9.66	0	0.00	9.52	9	3,186	0.28%
2021/01/05	20	10.15	0	0.00	9.91	20	3,148	0.64%
2021/01/04	0	0.00	1	9.90	9.84	-1	3,084	-0.03%
2020/12/31	1	9.62	0	0.00	9.62	1	3,056	0.03%
2020/12/30	10	9.41	0	0.00	9.86	10	3,085	0.32%
2020/12/29	0	0.00	7	9.37	9.41	-7	3,033	-0.23%
2020/12/28	2	9.14	0	0.00	9.12	2	2,985	0.07%
2020/12/25	9	9.51	3	9.56	9.53	6	2,915	0.21%
2020/12/24	9	9.76	60.1	9.91	9.66	-51.1	2,883	-1.77%
2020/12/23	1	9.80	5	9.60	10.00	-4	2,817	-0.14%
2020/12/22	89	10.30	0	0.00	9.86	89	2,748	3.24%
2020/12/21	4	10.08	11	10.06	10.10	-7	2,494	-0.28%
2020/12/18	2	8.80	0	0.00	9.20	2	2,324	0.09%
2020/12/17	0	0.00	3	8.90	8.81	-3	2,285	-0.13%
2020/12/16	5	8.85	1	8.90	8.86	4	2,282	0.18%
2020/12/15	3	8.53	14.5	8.74	8.88	-11.5	2,257	-0.51%
2020/12/14	3	7.68	7	7.91	8.25	-4	2,105	-0.19%
2020/12/11	10	7.87	3	8.13	7.86	7	2,074	0.34%
2020/12/10	0	0.00	37	8.15	8.18	-37	1,977	-1.87%
2020/12/09	0	0.00	2	7.50	7.44	-2	1,832	-0.11%
2020/12/08	2	7.02	3	7.37	7.38	-1	1,847	-0.05%
2020/12/07	9	7.31	1	7.43	7.28	8	1,852	0.43%
2020/12/04	10	7.70	0.9	7.52	7.64	9.1	1,878	0.49%
2020/12/03	3	7.70	0	0.00	7.70	3	1,979	0.15%
2020/12/02	14	7.79	1	8.20	7.75	13	1,974	0.66%
2020/12/01	15	8.02	19	8.01	7.98	-4	2,033	-0.20%
2020/11/30	6	8.43	0	0.00	8.31	6	1,989	0.30%
2020/11/27	3	8.33	7	8.24	8.36	-4	1,926	-0.21%
2020/11/26	0	0.00	3	7.74	7.75	-3	1,854	-0.16%
2020/11/25	0	0.00	5	7.72	7.67	-5	1,837	-0.27%
2020/11/24	10	7.57	13	7.57	7.60	-3	1,795	-0.17%
2020/11/23	22	7.56	8	8.00	8.10	14	1,687	0.83%
2020/11/20	0	0.00	10	7.21	7.37	-10	1,451	-0.69%
2020/11/18	0	0.00	2	6.69	6.70	-2	1,344	-0.15%
2020/11/16	0	0.00	2	6.77	6.74	-2	1,349	-0.15%
2020/11/06	0	0.00	1	6.83	6.60	-1	1,338	-0.07%
2020/11/02	2	6.67	0	0.00	6.60	2	1,332	0.15%
2020/10/30	1	6.69	0	0.00	6.70	1	1,328	0.08%
2020/10/29	2	6.87	0	0.00	6.85	2	1,317	0.15%
2020/10/28	2	7.08	3	7.13	7.02	-1	1,312	-0.08%
2020/10/27	0	0.00	4.9	6.84	6.94	-4.9	1,297	-0.38%
2020/10/26	0	0.00	1	6.72	6.79	-1	1,292	-0.08%
2020/10/22	11	6.93	0	0.00	6.89	11	1,278	0.86%
2020/10/21	2	7.08	3	7.08	7.13	-1	1,261	-0.08%
2020/10/20	2	7.09	4	7.04	7.09	-2	1,252	-0.16%
2020/10/19	1	7.13	4	7.30	7.14	-3	1,243	-0.24%
2020/10/16	4	7.10	1	7.12	7.20	3	1,229	0.24%
2020/10/15	7	7.28	4	7.48	7.31	3	1,209	0.25%
2020/10/14	0	0.00	16	7.48	7.66	-16	1,163	-1.38%
2020/10/13	1	7.03	1	7.31	7.07	0	1,077	0.00%
2020/10/12	3	6.95	0	0.00	7.02	3	1,059	0.28%
2020/10/08	6	7.16	3	7.39	7.16	3	1,048	0.29%
2020/10/07	2	7.34	7.2	7.53	7.43	-5.2	1,025	-0.51%
2020/10/06	0	0.00	7	6.57	6.96	-7	958	-0.73%
2020/09/29	11	6.21	0	0.00	6.26	11	925	1.19%
2020/09/28	2	6.62	0	0.00	6.60	2	911	0.22%
2020/09/25	7	6.43	7	6.64	6.58	0	905	0.00%
2020/09/23	3	7.06	3	7.22	7.25	0	848	0.00%
2020/09/22	2	6.87	2	7.14	6.89	0	818	0.00%
2020/09/21	4	7.28	0	0.00	7.28	4	791	0.51%
2020/09/18	3	7.44	4	7.72	7.72	-1	754	-0.13%
2020/09/17	0	0.00	2.4	6.93	7.04	-2.4	692	-0.35%
2020/09/16	4	6.20	2	6.40	6.40	2	670	0.30%
2020/09/15	2	6.50	5	6.42	6.55	-3	653	-0.46%
2020/09/14	5	6.01	0	0.00	6.22	5	635	0.79%
2020/09/11	2	6.70	23	6.67	6.60	-21	611	-3.43%
2020/09/10	3	6.81	3	7.05	7.05	0	586	0.00%
2020/09/09	2	6.72	2	6.90	7.27	0	555	0.00%
2020/09/08	22	7.30	6	7.70	7.00	16	495	3.23%
2020/09/07	0	0.00	3	7.23	7.23	-3	367	-0.82%
2020/09/04	15	6.21	2	6.45	6.58	13	352	3.68%
2020/09/03	0	0.00	1	5.99	5.99	-1	252	-0.40%
2020/09/01	0	0.00	3	4.96	4.96	-3	211	-1.42%
2020/08/31	0	0.00	1	4.51	4.51	-1	197	-0.51%
2020/08/25	1	4.08	0	0.00	4.07	1	178	0.56%
2020/08/20	0	0.00	1	3.98	4.05	-1	170	-0.58%
2020/08/19	1	4.08	0	0.00	4.10	1	161	0.62%
2020/08/17	3	4.02	0	0.00	4.03	3	149	2.01%
2020/08/10	0	0.00	0.1	3.95	4.00	-0.1	151	-0.05%
2020/07/23	6	4.02	0	0.00	4.05	6	129	4.65%
2020/07/20	5	4.03	0	0.00	4.05	5	121	4.13%
2020/07/17	4	4.03	0	0.00	4.09	4	121	3.28%
2020/07/16	6	4.04	0	0.00	4.04	6	123	4.87%
2020/07/15	2	4.04	0	0.00	4.06	2	119	1.68%
2020/07/09	16	4.01	0	0.00	4.06	16	118	13.47%
2020/06/23	4	4.02	0	0.00	4.00	4	106	3.75%
2020/06/19	6	4.01	0	0.00	4.05	6	102	5.84%
2020/06/09	2	4.03	0	0.00	4.03	2	106	1.89%
2020/06/03	0	0.00	0.9	4.00	4.04	-0.9	105	-0.85%
2020/04/24	0	0.00	0	3.70	3.72	0	142	-0.01%
2020/04/16	0	0.00	0.9	3.90	3.95	-0.9	139	-0.62%
2020/03/12	2	3.74	0	0.00	3.85	2	147	1.36%
2020/03/10	5	3.80	0	0.00	4.06	5	143	3.48%
2019/12/23	0	0.00	0.3	4.10	4.11	-0.3	68	-0.40%
2019/12/13	0	0.00	2	4.12	4.15	-2	61	-3.24%
2019/12/12	0	0.00	0.2	4.10	4.14	-0.2	60	-0.35%
2019/12/05	0	0.00	3	4.12	4.14	-3	55	-5.39%
2019/12/03	0	0.00	8	4.16	4.19	-8	55	-14.42%
2019/12/02	0	0.00	1.2	4.16	4.18	-1.2	54	-2.15%
2019/11/29	9	4.14	0	0.00	4.14	9	55	16.36%
2019/10/15	0	0.00	3.1	4.58	4.62	-3.1	64	-4.84%
2019/09/17	0	0.00	0.1	4.70	4.76	-0.1	68	-0.15%
2019/08/30	0	0.00	2	4.67	4.79	-2	72	-2.76%
2019/07/18	2	4.56	0	0.00	4.60	2	63	3.16%
2019/07/15	2	4.62	2	4.72	4.66	0	65	0.00%
2019/06/13	0	0.00	2	4.94	4.95	-2	83	-2.39%
2019/05/17	0	0.00	0	4.83	4.86	0	97	-0.03%
2019/05/16	0	0.00	3	4.85	4.89	-3	95	-3.13%
2019/05/15	0	0.00	0.8	4.83	4.88	-0.8	96	-0.87%
2019/05/14	2	4.82	0	0.00	4.88	2	96	2.07%
2019/04/22	1	5.05	0	0.00	5.13	1	110	0.91%
2019/04/10	0	0.00	0.2	5.10	5.11	-0.2	104	-0.21%
2019/03/21	0	0.00	3.3	5.26	5.29	-3.3	113	-2.89%
2019/03/19	0	0.00	1	5.30	5.31	-1	113	-0.88%
2019/01/25	2	5.52	0	0.00	5.60	2	181	1.10%
2019/01/24	14	5.69	5	5.70	5.65	9	179	5.02%
2019/01/16	0.6	5.30	0	0.00	5.36	0.6	172	0.35%
2019/01/15	3	5.35	0	0.00	5.43	3	173	1.73%
2019/01/14	2	5.37	0	0.00	5.42	2	175	1.14%
2019/01/08	1	5.39	0	0.00	5.46	1	177	0.56%
2019/01/04	0	0.00	17	5.32	5.33	-17	180	-9.44%
2018/12/18	6	5.41	6	5.40	5.40	0	180	0.00%
2018/12/10	1	5.75	3	5.83	5.74	-2	168	-1.19%
2018/12/07	5	5.62	1	5.73	5.73	4	161	2.48%
2018/12/06	2	5.67	0	0.00	5.75	2	157	1.27%
2018/12/05	3	5.73	3	5.90	5.88	0	141	0.00%
2018/12/03	1	5.30	1	5.41	5.42	0	120	0.00%
2018/11/30	1	5.16	0	0.00	5.16	1	110	0.91%
2018/11/28	1	5.19	0	0.00	5.17	1	102	0.98%
2018/11/22	0	0.00	1	4.97	4.94	-1	94	-1.06%
2018/11/16	0	0.00	2	4.94	4.92	-2	98	-2.02%
2018/11/09	5	4.75	0	0.00	4.75	5	100	4.99%
2018/11/02	0	0.00	0.3	4.80	4.80	-0.3	103	-0.25%
2018/10/12	0	0.00	3	4.65	4.79	-3	105	-2.84%
2018/10/11	3	4.49	0	0.00	4.56	3	103	2.90%
2018/10/08	0	0.00	2	4.86	4.86	-2	98	-2.03%
2018/10/02	0	0.00	0.5	4.95	4.95	-0.5	98	-0.48%
2018/09/07	0	0.00	0.2	4.84	4.89	-0.2	109	-0.22%
2018/09/03	0	0.00	1	5.02	5.03	-1	112	-0.89%
2018/08/22	0	0.00	0.4	5.06	5.11	-0.4	117	-0.32%
2018/08/16	0	0.00	0.1	4.90	4.92	-0.1	129	-0.10%
2018/08/14	0	0.00	0.1	4.89	4.92	-0.1	130	-0.05%
2018/06/21	0	0.00	1.7	4.91	4.95	-1.7	152	-1.10%
2018/06/06	2	5.11	0	0.00	5.11	2	158	1.26%
2018/06/04	6	5.07	0	0.00	5.16	6	159	3.75%
2018/05/31	5	5.05	0	0.00	5.02	5	153	3.25%
2018/05/22	0	0.00	0.7	5.10	5.14	-0.7	147	-0.46%
2018/04/02	0	0.00	1	5.42	5.45	-1	232	-0.43%
2018/03/30	1	5.13	1	5.31	5.28	0	228	0.00%
2018/03/23	1	5.13	0	0.00	5.15	1	224	0.45%
2018/03/08	0.3	5.60	0	0.00	5.63	0.3	208	0.13%
2018/03/01	0	0.00	6	5.73	5.90	-6	213	-2.81%
2018/02/06	7	5.48	0	0.00	5.22	7	222	3.15%
2018/02/05	3	5.68	2	5.79	5.77	1	224	0.45%
2018/01/30	2	5.73	3	5.86	5.84	-1	226	-0.44%
2018/01/29	1	5.72	0	0.00	5.79	1	224	0.44%
2018/01/22	0	0.00	3	6.03	5.99	-3	222	-1.35%
2018/01/19	1	5.72	0	0.00	5.78	1	214	0.47%
2018/01/16	2	5.62	2	5.72	5.73	0	219	0.00%
2018/01/15	7	5.71	6	5.82	5.74	1	218	0.46%
2018/01/12	0	0.00	1	6.13	5.95	-1	216	-0.46%
2018/01/10	0	0.00	2	5.46	5.62	-2	197	-1.01%