燁興 (2007)-凱基-高美館券商分點個股進出

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
11.50
漲跌
▼0.15
漲幅
-1.29%
成交量
546張
產業
上市鋼鐵類股▲0.29%
323人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/23	3	11.95	0	0.00	12.00	3	1,368	0.22%
2024/04/19	3	12.10	0	0.00	11.90	3	1,352	0.22%
2024/04/18	0	0.00	3	12.15	12.10	-3	1,318	-0.23%
2024/04/16	0	0.00	3	11.50	11.10	-3	1,272	-0.24%
2024/04/11	1	11.65	0	0.00	11.60	1	1,287	0.08%
2024/04/10	10	12.00	0	0.00	11.90	10	1,334	0.75%
2024/04/09	0	0.00	18.6	11.59	11.90	-18.6	1,188	-1.57%
2024/04/08	0	0.00	5	10.75	10.85	-5	1,115	-0.45%
2024/03/22	3	10.05	0	0.00	10.15	3	2,003	0.15%
2024/03/19	0	0.00	3	10.10	10.10	-3	2,215	-0.14%
2024/03/18	3	10.15	0	0.00	10.20	3	2,214	0.14%
2024/03/15	3	10.25	0	0.00	10.10	3	2,212	0.14%
2024/03/14	5	10.33	3	10.50	10.30	2	2,211	0.09%
2024/03/08	1	10.15	0	0.00	10.15	1	2,190	0.05%
2024/03/07	1	10.20	2	10.20	10.20	-1	2,191	-0.05%
2024/03/05	1	10.35	0	0.00	10.35	1	2,182	0.05%
2024/03/01	1	10.50	0	0.00	10.45	1	2,170	0.05%
2024/02/23	1	10.65	0	0.00	10.65	1	2,169	0.05%
2024/02/22	4	10.88	1	10.90	10.80	3	2,175	0.14%
2024/02/19	0	0.00	2	11.20	11.25	-2	2,225	-0.09%
2024/02/16	1	11.00	0	0.00	11.10	1	2,237	0.04%
2024/01/29	5	10.85	0	0.00	11.00	5	2,250	0.22%
2024/01/26	7	10.94	0	0.00	10.80	7	2,222	0.32%
2024/01/24	5	11.45	0	0.00	11.45	5	2,154	0.23%
2024/01/16	0	0.00	0.1	12.05	11.65	-0.1	2,035	0.00%
2024/01/12	2	12.35	0	0.00	12.20	2	2,009	0.10%
2024/01/10	1	11.95	0	0.00	12.05	1	1,985	0.05%
2024/01/08	6	13.35	0	0.00	13.05	6	1,918	0.31%
2024/01/04	0	0.00	3	13.30	13.45	-3	1,847	-0.16%
2023/12/29	0	0.00	3	13.05	13.05	-3	1,730	-0.17%
2023/12/28	2	12.80	1	12.70	12.60	1	1,693	0.06%
2023/12/25	2	13.43	21	13.77	13.65	-19	1,546	-1.23%
2023/12/22	2	12.70	0	0.00	12.55	2	1,287	0.16%
2023/12/21	1	13.00	2	13.25	13.05	-1	1,243	-0.08%
2023/12/20	6	13.43	2	13.30	13.55	4	1,154	0.35%
2023/12/19	18	12.79	1	12.30	12.90	17	945	1.80%
2023/12/18	5	12.35	0	0.00	12.90	5	700	0.71%
2023/12/15	0	0.00	3	11.75	11.75	-3	540	-0.56%
2023/12/04	0	0.00	1	11.10	11.20	-1	464	-0.22%
2023/11/28	0	0.00	5	10.95	10.90	-5	469	-1.06%
2023/11/27	0	0.00	1	10.80	10.80	-1	470	-0.21%
2023/11/22	0	0.00	3	11.23	10.80	-3	469	-0.64%
2023/11/21	6	11.23	15	11.20	11.10	-9	449	-2.00%
2023/11/20	12	11.23	0	0.00	11.00	12	436	2.75%
2023/11/17	2	11.33	3	11.18	11.10	-1	425	-0.24%
2023/11/16	2	11.05	0.2	11.10	11.00	1.8	399	0.45%
2023/11/13	0	0.00	3	10.40	10.35	-3	317	-0.95%
2023/11/09	0	0.00	1	9.93	9.90	-1	288	-0.35%
2023/11/08	1	10.30	0	0.00	10.20	1	290	0.34%
2023/11/07	10	10.33	10	10.30	10.30	0	281	0.00%
2023/10/12	0	0.00	8	9.50	9.54	-8	377	-2.12%
2023/10/04	0	0.00	2	9.52	9.52	-2	405	-0.49%
2023/09/28	0	0.00	1	9.75	9.69	-1	423	-0.24%
2023/09/27	0	0.00	1	9.70	9.74	-1	428	-0.23%
2023/09/26	0	0.00	12	9.73	9.74	-12	433	-2.77%
2023/09/20	0	0.00	25	9.93	9.91	-25	447	-5.59%
2023/09/18	25	10.14	0	0.00	10.05	25	463	5.40%
2023/09/04	0	0.00	6	9.87	10.10	-6	483	-1.24%
2023/08/31	0	0.00	2	9.50	9.55	-2	472	-0.42%
2023/08/29	2	9.39	0	0.00	9.37	2	497	0.40%
2023/08/16	0	0.00	1	9.65	9.55	-1	511	-0.20%
2023/08/14	1	9.65	0	0.00	9.65	1	514	0.19%
2023/08/11	2	9.88	0	0.00	9.82	2	513	0.39%
2023/08/10	1	9.83	0	0.00	9.83	1	516	0.19%
2023/08/09	1	9.91	0	0.00	9.99	1	512	0.20%
2023/08/08	1	10.00	0	0.00	10.00	1	513	0.19%
2023/08/04	1	10.30	0	0.00	10.35	1	511	0.20%
2023/08/02	41	10.45	40	10.35	10.35	1	505	0.20%
2023/08/01	0	0.00	1	10.10	10.20	-1	477	-0.21%
2023/07/31	1	9.92	0	0.00	9.90	1	471	0.21%
2023/07/28	0	0.00	31	10.02	10.05	-31	468	-6.62%
2023/07/27	33	10.21	7	10.15	10.20	26	465	5.59%
2023/07/24	4	9.75	0	0.00	9.73	4	457	0.88%
2023/07/14	1	9.69	0	0.00	9.68	1	485	0.21%
2023/07/11	1	9.98	0	0.00	9.96	1	482	0.21%
2023/07/06	3	10.18	0	0.00	10.15	3	487	0.61%
2023/07/05	2	10.25	0	0.00	10.30	2	488	0.41%
2023/06/29	0	0.00	4	10.39	10.30	-4	482	-0.83%
2023/06/28	2	10.28	0	0.00	10.30	2	482	0.41%
2023/06/27	1	10.25	1	10.40	10.30	0	486	0.00%
2023/06/19	0.2	10.65	0	0.00	10.65	0.2	483	0.04%
2023/06/12	2	10.45	0	0.00	10.40	2	488	0.41%
2023/06/05	0	0.00	2	10.95	10.85	-2	537	-0.37%
2023/05/26	2	10.35	0	0.00	10.30	2	594	0.34%
2023/05/25	2	10.65	0	0.00	10.60	2	607	0.33%
2023/05/04	0	0.00	4	10.50	10.45	-4	865	-0.46%
2023/04/27	0	0.00	1	10.40	10.30	-1	1,020	-0.10%
2023/04/25	1	10.65	0	0.00	10.35	1	1,043	0.10%
2023/04/24	0	0.00	2	10.60	10.55	-2	1,068	-0.19%
2023/04/20	1	11.00	0	0.00	10.95	1	1,083	0.09%
2023/04/19	0	0.00	3	11.20	11.15	-3	1,096	-0.27%
2023/04/18	4	11.30	0	0.00	11.25	4	1,106	0.36%
2023/04/12	0	0.00	2	11.45	11.50	-2	1,425	-0.14%
2023/04/11	2	11.40	2	11.45	11.40	0	1,449	0.00%
2023/04/10	2	11.30	2	11.45	11.45	0	1,506	0.00%
2023/04/06	2	11.30	0	0.00	11.30	2	1,688	0.12%
2023/03/03	2	12.30	0	0.00	12.10	2	2,616	0.08%
2023/02/08	2	12.40	0	0.00	12.45	2	2,490	0.08%
2023/01/31	0	0.00	10	12.55	12.65	-10	2,340	-0.43%
2023/01/30	0	0.00	3	12.20	12.35	-3	2,297	-0.13%
2023/01/13	10	11.90	0	0.00	11.90	10	2,234	0.45%
2023/01/11	0	0.00	8	12.15	11.95	-8	2,195	-0.36%
2023/01/10	0.2	12.00	0	0.00	12.00	0.2	2,191	0.01%
2023/01/09	8	12.20	0	0.00	12.20	8	2,182	0.37%
2023/01/04	0	0.00	11	12.35	12.35	-11	2,172	-0.51%
2023/01/03	0	0.00	10	12.35	12.50	-10	2,081	-0.48%
2022/12/30	21	12.08	0	0.00	12.05	21	2,019	1.04%
2022/12/26	1	12.40	0	0.00	12.35	1	1,754	0.06%
2022/12/23	0	0.00	1	12.80	12.70	-1	1,637	-0.06%
2022/12/22	3	12.20	25	12.42	12.55	-22	1,520	-1.45%
2022/12/21	0	0.00	0.1	11.90	11.90	-0.1	1,302	-0.01%
2022/12/15	0	0.00	10	11.70	11.45	-10	1,158	-0.86%
2022/12/14	10	11.05	0	0.00	11.00	10	1,047	0.95%
2022/12/13	1	11.20	13	10.75	11.25	-12	918	-1.31%
2022/12/12	0	0.00	1	10.05	10.25	-1	821	-0.12%
2022/12/05	3.1	10.80	0	0.00	10.90	3.1	828	0.38%
2022/12/02	2	10.50	0	0.00	10.45	2	823	0.24%
2022/12/01	1	10.50	0	0.00	10.45	1	851	0.12%
2022/11/28	10	10.00	0	0.00	10.05	10	868	1.15%
2022/11/25	3	10.30	0	0.00	10.20	3	880	0.34%
2022/11/21	0	0.00	2	10.15	10.10	-2	932	-0.21%
2022/11/14	20	10.18	29	10.22	10.20	-9	969	-0.93%
2022/10/31	0	0.00	2	9.09	9.09	-2	1,330	-0.15%
2022/10/21	0	0.00	1	9.20	9.06	-1	1,802	-0.06%
2022/10/14	0	0.00	4	9.22	9.34	-4	1,806	-0.22%
2022/10/13	1	8.80	0	0.00	8.65	1	1,801	0.06%
2022/10/11	2	9.61	0	0.00	9.61	2	1,787	0.11%
2022/10/05	4	10.24	0	0.00	10.05	4	1,805	0.22%
2022/09/21	1	10.60	0	0.00	10.60	1	1,815	0.06%
2022/09/20	1	10.85	0	0.00	10.85	1	1,818	0.05%
2022/09/19	1	10.95	0	0.00	10.90	1	1,821	0.05%
2022/09/15	0	0.00	0.3	11.25	11.15	-0.3	1,801	-0.02%
2022/09/14	2	11.15	0	0.00	11.20	2	1,818	0.11%
2022/09/12	0	0.00	2	11.45	11.45	-2	1,875	-0.11%
2022/09/07	0	0.00	2	11.30	10.95	-2	1,883	-0.11%
2022/09/05	1	11.05	0	0.00	11.15	1	1,897	0.05%
2022/09/02	3	11.18	0	0.00	11.15	3	1,897	0.16%
2022/09/01	4	11.61	0	0.00	11.50	4	1,875	0.21%
2022/08/25	0	0.00	0.2	12.30	12.35	-0.2	1,817	-0.01%
2022/08/22	5	12.11	10	12.05	12.05	-5	1,783	-0.28%
2022/08/18	0	0.00	2	12.48	12.50	-2	1,763	-0.11%
2022/08/17	0	0.00	4	12.50	12.40	-4	1,727	-0.23%
2022/08/15	2	12.35	4	12.40	12.25	-2	1,648	-0.12%
2022/08/12	10	11.95	1	12.05	11.80	9	1,594	0.56%
2022/08/11	0	0.00	3	11.55	11.50	-3	1,500	-0.20%
2022/08/10	2	11.50	0.2	11.35	11.35	1.8	1,493	0.12%
2022/08/09	4	11.44	0	0.00	11.35	4	1,485	0.27%
2022/08/08	7	11.60	0	0.00	11.55	7	1,483	0.47%
2022/08/05	0	0.00	1	12.00	12.10	-1	1,471	-0.07%
2022/08/04	0	0.00	20	12.00	11.90	-20	1,459	-1.37%
2022/08/03	41	12.45	20	12.20	12.40	21	1,412	1.49%
2022/08/02	13	12.54	12	12.66	12.50	1	1,353	0.07%
2022/08/01	0	0.00	14	11.78	12.25	-14	1,102	-1.27%
2022/07/28	2	11.03	0	0.00	11.10	2	1,068	0.19%
2022/07/27	5	11.20	0	0.00	11.25	5	1,077	0.46%
2022/07/20	1	11.45	0	0.00	11.45	1	1,145	0.09%
2022/07/15	1	11.10	0	0.00	11.10	1	1,174	0.09%
2022/07/12	2	11.15	0	0.00	10.95	2	1,217	0.16%
2022/07/08	0	0.00	3	11.93	11.85	-3	1,335	-0.22%
2022/07/06	1	11.40	0	0.00	11.40	1	1,536	0.07%
2022/07/04	0	0.00	6	11.82	11.65	-6	1,558	-0.38%
2022/07/01	4	11.75	0	0.00	11.30	4	1,576	0.25%
2022/06/30	10	12.23	0	0.00	12.15	10	1,567	0.64%
2022/06/29	2	12.80	0	0.00	12.85	2	1,562	0.13%
2022/06/27	0	0.00	12	13.13	13.30	-12	1,568	-0.77%
2022/06/23	0	0.00	2	12.48	12.50	-2	1,581	-0.13%
2022/06/22	1	12.00	0	0.00	12.35	1	1,582	0.06%
2022/06/21	0	0.00	3	13.15	13.20	-3	1,600	-0.19%
2022/06/17	0	0.00	2	13.40	13.40	-2	1,641	-0.12%
2022/06/16	2	13.20	0	0.00	13.20	2	1,748	0.11%
2022/06/14	1	13.70	0	0.00	13.55	1	1,794	0.06%
2022/06/13	2	14.10	0	0.00	14.10	2	1,811	0.11%
2022/06/10	1	14.70	0	0.00	14.65	1	1,834	0.05%
2022/06/02	2	15.08	0	0.00	14.95	2	2,865	0.07%
2022/06/01	0	0.00	0.2	15.25	15.30	-0.2	3,023	-0.01%
2022/05/31	0	0.00	1	15.25	15.35	-1	3,054	-0.03%
2022/05/18	0	0.00	1	15.40	15.45	-1	3,710	-0.03%
2022/05/17	0	0.00	2	15.05	15.15	-2	3,712	-0.05%
2022/05/13	0	0.00	1	14.85	14.70	-1	3,706	-0.03%
2022/05/12	1	14.75	0	0.00	14.30	1	3,703	0.03%
2022/05/11	2	14.95	0	0.00	14.95	2	3,699	0.05%
2022/05/09	3.1	14.85	0	0.00	14.85	3.1	3,706	0.08%
2022/05/06	3	15.70	0	0.00	15.70	3	3,710	0.08%
2022/05/04	2	16.30	0	0.00	16.25	2	3,739	0.05%
2022/04/29	3	17.17	0	0.00	16.90	3	3,764	0.08%
2022/04/28	0.2	17.31	0	0.00	17.00	0.2	3,821	0.01%
2022/04/27	1	16.85	4	17.08	17.10	-3	3,820	-0.08%
2022/04/26	12	17.78	0	0.00	17.70	12	3,797	0.32%
2022/04/25	4	18.43	0.2	18.20	18.20	3.8	3,780	0.10%
2022/04/22	1	19.45	9.3	19.52	19.25	-8.3	3,792	-0.22%
2022/04/21	7	19.41	10	19.30	19.25	-3	3,817	-0.08%
2022/04/20	4	19.44	0	0.00	19.50	4	3,856	0.10%
2022/04/19	10	20.00	0.1	19.95	19.85	9.9	3,879	0.26%
2022/04/18	1	19.85	0	0.00	19.85	1	3,906	0.03%
2022/04/15	0	0.00	3	21.07	20.90	-3	3,906	-0.08%
2022/04/14	7	20.74	1	20.60	21.00	6	3,863	0.16%
2022/04/13	2.5	20.77	18	20.74	20.95	-15.5	3,812	-0.41%
2022/04/12	0.6	19.12	0	0.00	20.00	0.6	3,677	0.02%
2022/04/11	1	19.25	2	19.75	19.25	-1	3,643	-0.03%
2022/04/08	2	19.25	0	0.00	19.20	2	3,635	0.06%
2022/04/07	1	19.20	2	19.55	19.00	-1	3,634	-0.03%
2022/04/06	4	19.16	0	0.00	19.15	4	3,626	0.11%
2022/03/30	2	19.58	2	19.90	19.80	0	3,644	0.00%
2022/03/29	4	19.64	0	0.00	19.70	4	3,641	0.11%
2022/03/28	1	19.75	0	0.00	19.95	1	3,650	0.03%
2022/03/25	1	20.40	12	20.40	20.40	-11	3,674	-0.30%
2022/03/21	0.3	20.60	0	0.00	20.40	0.3	3,665	0.01%
2022/03/17	0	0.00	2	19.60	19.40	-2	3,530	-0.06%
2022/03/16	3	19.43	0	0.00	19.10	3	3,538	0.08%
2022/03/15	2	19.83	5	19.75	19.80	-3	3,519	-0.09%
2022/03/10	8	20.55	3	20.48	20.40	5	3,498	0.14%
2022/03/09	3	20.40	1	20.25	20.45	2	3,289	0.06%
2022/03/08	7	21.25	12	21.38	20.25	-5	3,182	-0.16%
2022/03/07	19	20.16	2	20.45	20.40	17	2,659	0.64%
2022/03/02	0	0.00	6	20.05	20.35	-6	2,498	-0.24%
2022/02/25	0	0.00	13	18.93	19.30	-13	2,499	-0.52%
2022/02/24	7	18.31	1	18.05	18.05	6	2,511	0.24%
2022/02/23	5	19.05	0	0.00	19.00	5	2,511	0.20%
2022/02/22	5	19.16	5	19.80	18.80	0	2,533	0.00%
2022/02/21	27	20.37	15	20.38	20.00	12	2,475	0.48%
2022/02/18	0	0.00	1	18.90	19.05	-1	2,326	-0.04%
2022/02/15	0.5	18.70	0	0.00	18.50	0.5	2,455	0.02%
2022/02/10	2	19.18	2	18.95	19.10	0	2,810	0.00%
2022/02/09	0	0.00	0.1	19.00	19.00	-0.1	3,068	0.00%
2022/02/08	4	18.75	6	18.72	18.95	-2	3,110	-0.06%
2022/02/07	3	18.33	24	18.46	18.70	-21	3,162	-0.66%
2022/01/24	1	17.00	12	17.30	17.75	-11	3,330	-0.33%
2022/01/21	8	18.00	4	18.41	17.75	4	3,376	0.12%
2022/01/20	0	0.00	4	18.36	18.45	-4	3,390	-0.12%
2022/01/18	2	18.40	2	18.75	18.30	0	3,497	0.00%
2022/01/17	1	17.65	5	18.17	18.50	-4	3,550	-0.11%
2022/01/14	11	18.18	0	0.00	18.10	11	3,655	0.30%
2022/01/13	1	19.20	0	0.00	19.05	1	3,787	0.03%
2022/01/12	2	18.45	2	18.75	18.75	0	3,810	0.00%
2022/01/11	4	18.93	10	19.00	18.80	-6	3,818	-0.16%
2022/01/10	2	19.30	0	0.00	19.35	2	3,855	0.05%
2022/01/07	2	19.73	0	0.00	19.80	2	3,905	0.05%
2022/01/06	5	20.17	1	20.05	20.05	4	3,963	0.10%
2022/01/05	2	20.80	0	0.00	20.40	2	4,015	0.05%
2022/01/04	4	20.39	0	0.00	20.40	4	4,092	0.10%
2022/01/03	4	20.75	0	0.00	20.70	4	4,227	0.09%
2021/12/28	1	21.15	0.2	21.20	21.20	0.8	4,660	0.02%
2021/12/27	2	21.23	0	0.00	21.20	2	4,797	0.04%
2021/12/24	2	21.40	0	0.00	21.40	2	4,922	0.04%
2021/12/23	0	0.00	2	21.63	21.60	-2	5,087	-0.04%
2021/12/22	2	21.65	2	21.83	21.60	0	5,170	0.00%
2021/12/21	1	21.35	0	0.00	21.90	1	5,225	0.02%
2021/12/20	1	21.90	1.5	22.20	22.00	-0.5	5,248	-0.01%
2021/12/17	0	0.00	1	21.95	21.75	-1	5,268	-0.02%
2021/12/15	0	0.00	1	21.30	21.40	-1	5,416	-0.02%
2021/12/14	1	21.30	0	0.00	21.15	1	5,524	0.02%
2021/12/13	1	21.60	5.5	21.81	21.90	-4.5	5,625	-0.08%
2021/12/10	2.3	21.25	1.5	21.55	21.25	0.8	5,683	0.01%
2021/12/09	1.6	21.32	0	0.00	21.30	1.6	5,848	0.03%
2021/12/07	0.5	21.30	2	21.25	21.50	-1.5	6,585	-0.02%
2021/12/03	3	20.87	4	21.25	20.90	-1	7,154	-0.01%
2021/12/01	1	21.05	0	0.00	20.95	1	8,270	0.01%
2021/11/30	0	0.00	3	20.97	21.00	-3	9,015	-0.03%
2021/11/29	2	20.35	0	0.00	20.85	2	9,381	0.02%
2021/11/26	4	21.30	2	21.38	21.15	2	10,477	0.02%
2021/11/25	6.2	22.17	0	0.00	21.90	6.2	11,837	0.05%
2021/11/24	2.3	22.32	5	22.19	22.25	-2.7	12,448	-0.02%
2021/11/23	6	21.75	11	21.56	21.25	-5	12,808	-0.04%
2021/11/22	0	0.00	1	20.60	21.10	-1	12,958	-0.01%
2021/11/19	6	21.18	0	0.00	20.80	6	13,024	0.05%
2021/11/17	1	21.95	0	0.00	21.75	1	13,438	0.01%
2021/11/16	1	21.80	0	0.00	21.80	1	13,646	0.01%
2021/11/12	0	0.00	7	22.76	22.60	-7	14,325	-0.05%
2021/11/11	5	23.00	1	22.90	22.80	4	14,655	0.03%
2021/11/10	1	22.35	10	22.41	22.40	-9	14,788	-0.06%
2021/11/09	8	22.66	7	22.61	22.95	1	14,964	0.01%
2021/11/08	15	23.19	18	23.25	23.35	-3	15,243	-0.02%
2021/11/05	5	21.66	0	0.00	21.55	5	15,725	0.03%
2021/11/04	1	22.10	1	22.10	21.90	0	15,992	0.00%
2021/11/03	6	22.61	9	22.64	22.55	-3	16,507	-0.02%
2021/11/02	1	22.10	0	0.00	21.80	1	16,981	0.01%
2021/11/01	1	22.10	0	0.00	22.10	1	17,372	0.01%
2021/10/29	7	22.13	1	22.10	22.35	6	17,871	0.03%
2021/10/27	4	23.13	0	0.00	22.55	4	19,833	0.02%
2021/10/26	5	23.75	5	23.50	23.40	0	21,339	0.00%
2021/10/25	3	23.70	3	23.85	23.55	0	22,195	0.00%
2021/10/22	3	23.38	2	23.45	23.50	1	22,886	0.00%
2021/10/21	5	24.87	10	24.78	24.90	-5	23,166	-0.02%
2021/10/20	5	24.11	10	23.69	23.60	-5	23,771	-0.02%
2021/10/19	3	23.88	4	24.11	23.95	-1	24,544	0.00%
2021/10/18	29	23.88	9	23.78	23.55	20	25,200	0.08%
2021/10/15	4	23.60	4	24.08	23.90	0	26,677	0.00%
2021/10/14	0	0.00	2	23.45	23.45	-2	28,213	-0.01%
2021/10/13	0	0.00	6	24.10	23.10	-6	28,536	-0.02%
2021/10/12	3	23.80	1	24.05	23.80	2	28,954	0.01%
2021/10/08	5	25.19	27	24.95	24.70	-22	28,963	-0.08%
2021/10/07	1	25.80	1	26.05	25.60	0	28,928	0.00%
2021/10/06	32	26.18	4	25.76	25.45	28	29,042	0.10%
2021/10/05	2	25.25	2	24.10	26.00	0	29,197	0.00%
2021/10/04	17	24.94	5	25.37	24.25	12	29,129	0.04%
2021/10/01	16	27.25	11	26.73	26.30	5	29,195	0.02%
2021/09/30	5.5	27.25	8	27.68	28.20	-2.5	29,151	-0.01%
2021/09/29	1	27.00	7	26.92	26.40	-6	29,093	-0.02%
2021/09/28	2	27.13	0	0.00	27.00	2	29,241	0.01%
2021/09/27	4	28.21	3	27.90	27.90	1	29,571	0.00%
2021/09/24	0	0.00	1	28.30	27.95	-1	30,714	0.00%
2021/09/23	22	27.98	23	28.21	27.60	-1	30,694	0.00%
2021/09/22	46	27.93	30	28.18	27.50	16	30,675	0.05%
2021/09/17	4	29.51	2	29.73	29.45	2	30,768	0.01%
2021/09/16	1	29.40	0	0.00	29.40	1	31,062	0.00%
2021/09/15	5	29.88	14	29.96	29.85	-9	31,140	-0.03%
2021/09/14	73	30.25	67	29.95	30.15	6	31,456	0.02%
2021/09/13	18.5	30.90	19	30.84	30.65	-0.5	31,634	0.00%
2021/09/10	21	30.50	31	30.61	30.20	-10	31,363	-0.03%
2021/09/09	39.5	29.72	33	29.85	29.55	6.5	30,947	0.02%
2021/09/08	30	30.27	35	29.84	29.45	-5	30,750	-0.02%
2021/09/07	26	30.26	26	29.89	30.10	0	30,793	0.00%
2021/09/06	49	31.23	60	31.13	30.70	-11	30,448	-0.04%
2021/09/03	77	31.43	65	31.06	30.20	12	29,739	0.04%
2021/09/02	26	30.61	26	30.38	29.90	0	29,039	0.00%
2021/09/01	68	31.86	89	31.49	31.50	-21	28,708	-0.07%
2021/08/31	86	29.41	70	29.80	31.00	16	27,656	0.06%
2021/08/30	14	28.75	16	28.85	28.80	-2	26,361	-0.01%
2021/08/27	37	27.46	19	27.34	27.00	18	25,819	0.07%
2021/08/26	1	26.55	27	28.43	28.65	-26	25,429	-0.10%
2021/08/25	1	25.80	14	26.19	26.05	-13	25,455	-0.05%
2021/08/24	46	26.22	30	26.25	26.30	16	25,652	0.06%
2021/08/23	27	26.48	33	26.79	26.15	-6	26,158	-0.02%
2021/08/20	27	25.60	21	25.42	25.15	6	26,068	0.02%
2021/08/19	24	26.43	11	25.88	25.60	13	25,902	0.05%
2021/08/18	33	25.81	59.1	25.78	27.20	-26.1	25,684	-0.10%
2021/08/17	42	27.56	18	26.94	26.05	24	25,254	0.10%
2021/08/16	16	30.49	17	30.58	28.85	-1	24,921	0.00%
2021/08/13	78	30.66	64	30.89	30.75	14	24,714	0.06%
2021/08/12	86	30.85	93	30.81	31.60	-7	24,641	-0.03%
2021/08/11	54	31.29	71	31.15	30.60	-17	24,487	-0.07%
2021/08/10	44	30.40	35	30.82	30.55	9	24,152	0.04%
2021/08/09	29	31.87	37	32.01	31.15	-8	23,833	-0.03%
2021/08/06	20	31.18	21	31.00	30.45	-1	23,457	0.00%
2021/08/05	45	30.91	29	30.52	30.25	16	23,151	0.07%
2021/08/04	87	33.60	69	33.07	32.65	18	23,075	0.08%
2021/08/03	58	33.83	78	33.61	34.00	-20	23,486	-0.09%
2021/08/02	110	34.06	100	33.95	34.80	10	23,012	0.04%	大買/
2021/07/30	75.5	33.35	56	33.70	31.65	19.5	22,061	0.09%
2021/07/29	36	30.39	75	29.84	31.75	-39	20,638	-0.19%
2021/07/28	51	28.55	38	28.73	28.90	13	19,798	0.07%
2021/07/27	44	28.03	18.7	28.40	27.15	25.3	19,108	0.13%
2021/07/26	46	29.63	43.3	30.20	29.45	2.8	18,832	0.01%
2021/07/23	26	28.91	32.3	29.04	29.45	-6.3	18,177	-0.03%
2021/07/22	15	28.59	34	28.42	26.80	-19	17,385	-0.11%
2021/07/21	61	30.41	64.9	30.81	29.35	-3.9	16,732	-0.02%
2021/07/20	91	27.58	78.5	27.62	29.15	12.5	15,257	0.08%
2021/07/19	3	25.53	32	26.50	26.50	-29	13,752	-0.21%
2021/07/16	43	24.36	18	24.01	24.10	25	13,551	0.18%
2021/07/15	5	22.70	34	23.10	23.65	-29	13,496	-0.21%
2021/07/14	16	22.23	10	22.42	21.50	6	13,944	0.04%
2021/07/13	66.3	24.05	22	25.07	23.05	44.3	13,948	0.32%
2021/07/12	38	24.30	58	25.07	25.55	-20	14,056	-0.14%
2021/07/09	45	22.97	44	23.22	23.25	1	13,901	0.01%
2021/07/08	45	23.21	43.1	23.26	23.35	1.9	14,077	0.01%
2021/07/07	6.1	21.71	11	22.09	22.00	-4.9	14,053	-0.03%
2021/07/06	8	21.84	0	0.00	21.90	8	14,187	0.06%
2021/07/05	4.6	23.56	28	23.50	22.80	-23.4	14,330	-0.16%
2021/07/02	78.1	22.26	66	22.22	22.40	12.1	14,304	0.08%
2021/07/01	40	22.76	39.2	22.22	22.85	0.8	13,927	0.01%
2021/06/30	0	0.00	17	20.80	20.80	-17	12,758	-0.13%
2021/06/29	0	0.00	8	18.95	18.95	-8	12,756	-0.06%
2021/06/28	2	16.10	26	17.23	17.25	-24	12,741	-0.19%
2021/06/25	7	15.64	28	15.89	15.70	-21	12,518	-0.17%
2021/06/24	8	15.08	16	15.03	15.00	-8	12,130	-0.07%
2021/06/23	35	15.57	18	14.76	14.55	17	11,933	0.14%
2021/06/22	14	14.97	29	15.11	15.20	-15	11,521	-0.13%
2021/06/21	9	13.93	1	14.20	13.85	8	11,156	0.07%
2021/06/18	1	14.40	0	0.00	14.35	1	11,057	0.01%
2021/06/17	7	14.68	4	14.71	14.55	3	11,027	0.03%
2021/06/16	14	14.96	7	15.36	14.35	7	10,959	0.06%
2021/06/15	2	14.48	1	15.00	15.00	1	10,575	0.01%
2021/06/11	8	14.34	8	14.56	14.30	0	10,507	0.00%
2021/06/09	1	14.25	0	0.00	14.35	1	10,430	0.01%
2021/06/08	0	0.00	3	14.98	14.90	-3	10,383	-0.03%
2021/06/07	13	14.56	1	14.70	14.50	12	10,323	0.12%
2021/06/04	0	0.00	1	15.50	15.10	-1	10,245	-0.01%
2021/06/03	3	15.48	0	0.00	15.40	3	10,157	0.03%
2021/06/02	21	15.44	28	15.48	15.50	-7	10,056	-0.07%
2021/06/01	14	14.59	11	15.06	14.95	3	9,822	0.03%
2021/05/31	26	15.27	11	15.33	15.15	15	9,563	0.16%
2021/05/28	0	0.00	26	13.98	14.15	-26	8,964	-0.29%
2021/05/27	20	12.90	0	0.00	12.90	20	8,815	0.23%
2021/05/26	4	12.70	22	13.11	12.95	-18	8,751	-0.21%
2021/05/25	20	12.90	0	0.00	12.75	20	8,718	0.23%
2021/05/21	2	12.80	3	13.32	13.30	-1	8,687	-0.01%
2021/05/20	4	12.90	1	13.55	12.95	3	8,606	0.03%
2021/05/19	16	14.14	15	14.35	14.25	1	8,461	0.01%
2021/05/18	14	13.29	7	13.44	13.35	7	8,194	0.09%
2021/05/14	23	13.99	13	13.85	13.85	10	7,779	0.13%
2021/05/13	7	15.35	2	15.35	15.35	5	7,563	0.07%
2021/05/12	38	17.50	25	17.63	17.05	13	7,301	0.18%
2021/05/11	68	18.70	59	18.91	18.90	9	6,983	0.13%
2021/05/10	4	17.10	13	17.35	17.60	-9	6,038	-0.15%
2021/05/07	2	15.10	3	15.50	16.00	-1	5,603	-0.02%
2021/05/06	1	16.15	5	15.78	16.15	-4	5,359	-0.07%
2021/05/05	5	15.00	2	14.93	14.85	3	5,211	0.06%
2021/05/04	7	14.52	0	0.00	14.50	7	5,181	0.14%
2021/05/03	9	16.78	17	16.73	16.10	-8	5,194	-0.15%
2021/04/29	45	15.84	38	16.00	16.10	7	5,076	0.14%
2021/04/28	0	0.00	9	15.50	15.10	-9	4,960	-0.18%
2021/04/27	3	14.70	0	0.00	14.80	3	4,919	0.06%
2021/04/26	7	15.20	6	15.18	15.20	1	4,875	0.02%
2021/04/23	16	14.48	8.3	14.63	14.70	7.7	4,808	0.16%
2021/04/22	66	16.51	56	16.54	15.70	10	4,712	0.21%
2021/04/21	33.3	16.26	16	16.36	16.20	17.3	4,522	0.38%
2021/04/20	29.2	15.27	31	15.01	15.75	-1.8	4,095	-0.04%
2021/04/19	11	13.85	5	14.35	14.35	6	3,569	0.17%
2021/04/16	13	12.66	70	12.82	13.05	-57	3,468	-1.64%
2021/04/15	25	11.80	65	11.95	11.90	-40	3,155	-1.27%
2021/04/14	22	11.54	13.8	11.57	11.65	8.2	2,979	0.28%
2021/04/13	7	11.46	48	11.27	11.10	-41	2,747	-1.49%
2021/04/12	26	10.75	62	10.71	11.20	-36	2,628	-1.37%
2021/04/09	77	10.33	20	10.71	10.35	57	2,446	2.33%
2021/04/08	50	9.92	31	9.90	10.05	19	2,212	0.86%
2021/04/07	5	9.14	2	9.20	9.18	3	2,071	0.14%
2021/04/06	2	9.24	0	0.00	9.15	2	2,093	0.10%
2021/04/01	7	8.97	0	0.00	8.96	7	2,120	0.33%
2021/03/31	5	9.02	1	8.82	9.29	4	2,104	0.19%
2021/03/29	2	8.87	0	0.00	8.82	2	2,188	0.09%
2021/03/25	10	8.95	0	0.00	8.80	10	2,637	0.38%
2021/03/23	14	8.95	2	8.95	8.85	12	2,721	0.44%
2021/03/22	6	9.00	5	8.71	9.00	1	2,798	0.04%
2021/03/19	0	0.00	37	8.76	8.77	-37	2,948	-1.25%
2021/03/18	2	8.83	20	8.91	8.87	-18	2,978	-0.60%
2021/03/17	5.2	8.99	0	0.00	8.91	5.2	3,080	0.17%
2021/03/16	2	9.00	4	9.00	8.98	-2	3,235	-0.06%
2021/03/15	4	9.07	0	0.00	9.07	4	3,228	0.12%
2021/03/12	7	9.09	31	9.12	9.11	-24	3,241	-0.74%
2021/03/11	1	9.15	0	0.00	9.12	1	3,260	0.03%
2021/03/10	13	9.20	1	9.18	9.18	12	3,271	0.37%
2021/03/09	4	9.55	15	9.45	9.50	-11	3,265	-0.34%
2021/03/08	0	0.00	12	9.45	9.45	-12	3,233	-0.37%
2021/03/05	7	9.04	2	9.01	9.00	5	3,254	0.15%
2021/03/04	16	9.32	0	0.00	9.29	16	3,309	0.48%
2021/03/03	33	9.45	4	9.50	9.53	29	3,341	0.87%
2021/03/02	3	9.03	17	9.18	9.29	-14	3,262	-0.43%
2021/02/26	0	0.00	1	8.98	8.94	-1	3,250	-0.03%
2021/02/24	4	8.90	1	8.87	8.94	3	3,556	0.08%
2021/02/23	0	0.00	4	9.45	9.26	-4	3,616	-0.11%
2021/02/22	5	8.62	5	8.73	8.80	0	3,554	0.00%
2021/02/19	10	8.43	0	0.00	8.53	10	3,530	0.28%
2021/02/18	35	8.62	3	8.68	8.69	32	3,519	0.91%
2021/02/17	3	8.47	0	0.00	8.50	3	3,500	0.09%
2021/02/05	0	0.00	2	8.37	8.32	-2	3,488	-0.06%
2021/02/04	0	0.00	8	8.34	8.22	-8	3,479	-0.23%
2021/02/03	3	8.51	0	0.00	8.39	3	3,476	0.09%
2021/02/02	8	8.90	0	0.00	8.86	8	3,452	0.23%
2021/01/26	5	8.47	0	0.00	8.30	5	3,321	0.15%
2021/01/25	3	8.10	9	8.91	8.92	-6	3,287	-0.18%
2021/01/22	3	7.32	0	0.00	8.11	3	3,215	0.09%
2021/01/21	2	7.38	0	0.00	7.38	2	3,193	0.06%
2021/01/20	4	7.56	0	0.00	7.35	4	3,190	0.13%
2021/01/19	2	7.87	0	0.00	7.83	2	3,172	0.06%
2021/01/18	4	7.98	0	0.00	7.92	4	3,167	0.13%
2021/01/15	1	8.07	1	8.11	8.06	0	3,155	0.00%
2021/01/12	12.1	8.68	2	9.03	8.50	10.1	3,132	0.32%
2021/01/11	5	9.04	0	0.00	9.03	5	3,107	0.16%
2021/01/06	3	10.05	0.1	9.50	9.52	2.9	3,186	0.09%
2021/01/05	1	9.85	3	9.97	9.91	-2	3,148	-0.06%
2021/01/04	2	9.71	5	9.78	9.84	-3	3,084	-0.10%
2020/12/31	1	9.80	20	9.50	9.62	-19	3,056	-0.62%
2020/12/30	20	10.05	4	9.93	9.86	16	3,085	0.52%
2020/12/29	0	0.00	6	9.49	9.41	-6	3,033	-0.20%
2020/12/28	20	9.36	0	0.00	9.12	20	2,985	0.67%
2020/12/25	1	9.59	1	9.61	9.53	0	2,915	0.00%
2020/12/24	14	9.66	10	9.60	9.66	4	2,883	0.14%
2020/12/23	3	9.54	0	0.00	10.00	3	2,817	0.11%
2020/12/22	34.9	10.92	25	10.38	9.86	9.9	2,748	0.36%
2020/12/21	13	9.89	5	10.02	10.10	8	2,494	0.32%
2020/12/18	0	0.00	2.3	8.95	9.20	-2.3	2,324	-0.10%
2020/12/16	3	8.84	1	8.90	8.86	2	2,282	0.09%
2020/12/15	1	8.46	32	8.70	8.88	-31	2,257	-1.37%
2020/12/14	0	0.00	0.4	8.04	8.25	-0.4	2,105	-0.02%
2020/12/11	6	7.88	2	8.02	7.86	4	2,074	0.19%
2020/12/10	16	8.18	5.9	8.17	8.18	10.1	1,977	0.51%
2020/12/08	2	7.16	2	7.25	7.38	0	1,847	0.00%
2020/12/07	1	7.51	0	0.00	7.28	1	1,852	0.05%
2020/12/03	1	7.87	1	7.72	7.70	0	1,979	0.00%
2020/12/02	1	7.85	0.1	7.72	7.75	0.9	1,974	0.05%
2020/12/01	0	0.00	5	8.08	7.98	-5	2,033	-0.25%
2020/11/27	11	8.28	2	8.09	8.36	9	1,926	0.47%
2020/11/26	1	7.73	10	7.65	7.75	-9	1,854	-0.49%
2020/11/25	2	7.76	75	7.64	7.67	-73	1,837	-3.97%
2020/11/24	3	7.55	1	7.65	7.60	2	1,795	0.11%
2020/11/23	78	7.76	17	7.36	8.10	61	1,687	3.62%
2020/11/19	1	6.76	0	0.00	6.70	1	1,346	0.07%
2020/11/11	1	6.71	0	0.00	6.81	1	1,354	0.07%
2020/11/10	1	6.75	0	0.00	6.65	1	1,348	0.07%
2020/11/06	1	6.60	0	0.00	6.60	1	1,338	0.07%
2020/11/05	1	6.80	0	0.00	6.77	1	1,330	0.08%
2020/10/30	1	6.70	0	0.00	6.70	1	1,328	0.08%
2020/10/27	2	6.83	2	6.85	6.94	0	1,297	0.00%
2020/10/21	1	7.06	0	0.00	7.13	1	1,261	0.08%
2020/10/20	1	7.03	0	0.00	7.09	1	1,252	0.08%
2020/10/19	2.7	7.14	0	0.00	7.14	2.7	1,243	0.22%
2020/10/15	0	0.00	35	7.45	7.31	-35	1,209	-2.89%
2020/10/14	36	7.32	0	0.00	7.66	36	1,163	3.10%
2020/10/08	0	0.00	1	7.23	7.16	-1	1,048	-0.10%
2020/10/07	11	7.30	9	7.38	7.43	2	1,025	0.20%
2020/10/06	0	0.00	0.2	6.96	6.96	-0.2	958	-0.02%
2020/10/05	2	6.18	0	0.00	6.33	2	931	0.21%
2020/09/30	2	6.09	0	0.00	6.22	2	933	0.21%
2020/09/25	0	0.00	3	6.79	6.58	-3	905	-0.33%
2020/09/24	0	0.00	3	7.30	6.89	-3	882	-0.34%
2020/09/23	10	7.15	0	0.00	7.25	10	848	1.18%
2020/09/22	1	6.89	0	0.00	6.89	1	818	0.12%
2020/09/18	5	7.54	1	7.72	7.72	4	754	0.53%
2020/09/16	1	6.38	0	0.00	6.40	1	670	0.15%
2020/09/15	1	6.38	3	6.39	6.55	-2	653	-0.31%
2020/09/14	1	6.25	0	0.00	6.22	1	635	0.16%
2020/09/11	3	6.66	0	0.00	6.60	3	611	0.49%
2020/09/10	1	6.90	159	6.94	7.05	-158	586	-26.93%	大賣/鉅額交易
2020/09/09	166	6.58	154	6.77	7.27	12	555	2.16%	大買/大賣/
2020/09/08	160	6.90	31	7.10	7.00	129	495	26.02%	大買/鉅額交易
2020/09/07	0	0.00	1	7.23	7.23	-1	367	-0.27%
2020/09/04	22	6.29	1	6.50	6.58	21	352	5.95%
2020/09/03	1	5.99	0	0.00	5.99	1	252	0.40%
2020/08/31	0	0.00	2	4.35	4.51	-2	197	-1.01%
2020/08/28	2	4.12	4	4.10	4.10	-2	182	-1.10%
2020/08/21	0	0.00	30	4.06	4.09	-30	172	-17.43%
2020/08/03	2	3.98	0	0.00	4.05	2	136	1.46%
2020/07/30	0.5	3.92	0	0.00	3.97	0.5	132	0.35%
2020/07/20	3	4.04	0	0.00	4.05	3	121	2.48%
2020/07/17	5	4.06	0	0.00	4.09	5	121	4.10%
2020/07/03	0	0.00	1	4.03	4.04	-1	108	-0.92%
2020/07/02	0	0.00	1	4.03	4.02	-1	108	-0.92%
2020/07/01	32	3.99	0	0.00	4.02	32	108	29.58%
2020/06/17	4	4.06	0	0.00	4.09	4	103	3.87%
2020/06/12	0	0.00	2	3.84	4.00	-2	103	-1.92%
2020/05/28	0	0.00	2	3.88	3.87	-2	111	-1.79%
2020/05/21	2	3.87	0	0.00	3.83	2	116	1.71%
2020/05/20	0	0.00	2	3.84	3.86	-2	116	-1.72%
2020/05/15	2	3.76	0	0.00	3.70	2	118	1.68%
2020/04/23	2	3.73	0	0.00	3.72	2	143	1.39%
2020/04/22	0	0.00	2	3.72	3.71	-2	143	-1.40%
2020/04/21	2	3.84	0	0.00	3.65	2	142	1.40%
2020/04/16	0	0.00	2	3.97	3.95	-2	139	-1.44%
2020/04/13	2	3.85	2	3.98	3.85	0	137	0.00%
2020/02/25	0	0.00	1	3.98	4.00	-1	133	-0.75%
2020/02/03	2	3.90	0	0.00	3.89	2	107	1.86%
2020/01/31	0	0.00	3	4.00	3.95	-3	105	-2.85%
2020/01/17	3	4.23	0	0.00	4.25	3	90	3.31%
2020/01/16	0	0.00	3	4.26	4.26	-3	89	-3.34%
2020/01/15	3	4.21	3	4.29	4.26	0	90	0.00%
2020/01/14	3	4.25	0	0.00	4.25	3	90	3.32%
2020/01/13	0	0.00	3	4.29	4.30	-3	90	-3.32%
2020/01/10	3	4.24	0	0.00	4.30	3	89	3.37%
2020/01/03	0	0.00	2	4.32	4.30	-2	83	-2.40%
2020/01/02	2	4.20	0	0.00	4.26	2	81	2.45%
2019/12/02	0	0.00	0.3	4.13	4.18	-0.3	54	-0.48%
2019/10/02	1	4.57	0	0.00	4.59	1	67	1.48%
2019/10/01	1	4.57	0	0.00	4.58	1	66	1.50%
2019/09/10	0	0.00	5	4.70	4.75	-5	69	-7.23%
2019/09/06	0.5	4.83	0	0.00	4.83	0.5	69	0.72%
2019/09/02	0.5	4.70	0	0.00	4.83	0.5	73	0.68%
2019/08/15	0	0.00	2	4.33	4.35	-2	60	-3.31%
2019/08/13	2	4.31	0	0.00	4.33	2	61	3.28%
2019/08/12	0	0.00	0.5	4.27	4.32	-0.5	62	-0.85%
2019/07/22	0	0.00	2	4.55	4.59	-2	64	-3.10%
2019/07/19	0	0.00	1	4.58	4.56	-1	63	-1.57%
2019/07/18	3	4.53	0	0.00	4.60	3	63	4.75%
2019/07/15	0	0.00	0.2	4.61	4.66	-0.2	65	-0.32%
2019/05/30	0	0.00	0.4	4.75	4.79	-0.4	81	-0.52%
2019/05/16	2	4.85	0	0.00	4.89	2	95	2.08%
2019/03/28	0	0.00	0.5	5.20	5.24	-0.5	108	-0.47%
2019/03/22	0	0.00	2	5.30	5.25	-2	113	-1.76%
2018/12/28	0	0.00	3	5.45	5.52	-3	184	-1.63%
2018/12/22	3	5.66	0	0.00	5.67	3	184	1.62%
2018/11/14	0.3	4.87	0	0.00	4.89	0.3	101	0.34%
2018/10/31	0	0.00	1	4.77	4.78	-1	104	-0.96%
2018/10/19	0	0.00	2	4.78	4.89	-2	102	-1.95%
2018/08/29	0	0.00	2	5.07	5.06	-2	117	-1.71%
2018/08/28	0	0.00	35	5.07	5.10	-35	117	-29.89%
2018/08/27	0	0.00	5	5.10	5.10	-5	121	-4.13%
2018/08/24	0	0.00	6	5.13	5.06	-6	121	-4.93%
2018/08/23	31	5.16	7	5.12	5.13	24	124	19.34%
2018/08/22	27	5.07	0	0.00	5.11	27	117	23.00%
2018/08/14	0	0.00	0.3	4.89	4.92	-0.3	130	-0.20%
2018/08/13	0	0.00	52	4.91	4.89	-52	131	-39.47%
2018/08/10	1	4.95	0	0.00	4.94	1	129	0.77%
2018/08/08	30	4.98	0	0.00	4.93	30	129	23.20%
2018/08/07	21	4.95	0	0.00	4.96	21	130	16.15%
2018/07/31	20	4.96	0	0.00	4.93	20	130	15.33%
2018/04/13	0	0.00	2	5.37	5.34	-2	211	-0.94%
2018/04/12	2	5.33	2	5.43	5.37	0	221	0.00%
2018/04/11	2	5.33	4	5.43	5.33	-2	228	-0.88%
2018/04/10	4	5.42	0	0.00	5.31	4	228	1.75%
2018/03/22	0	0.00	0	5.31	5.37	0	219	-0.01%
2018/02/27	0	0.00	1	5.48	5.49	-1	211	-0.47%
2018/02/26	0	0.00	1	5.58	5.44	-1	214	-0.47%
2018/02/23	2	5.45	0	0.00	5.52	2	216	0.92%
2018/01/30	0	0.00	2.6	5.74	5.84	-2.6	226	-1.17%
2018/01/23	2	5.95	0	0.00	5.92	2	222	0.90%