燁興 (2007)-元大-新莊券商分點個股進出

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)

股價
9.43
漲跌
▼0.08
漲幅
-0.84%
成交量
315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(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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/18	0	0.00	1	9.62	9.68	-1	1,145	-0.09%
2024/11/18	0	0.00	1	10.20	10.20	-1	1,215	-0.08%
2024/11/04	10	10.70	0	0.00	10.60	10	1,179	0.85%
2024/10/29	3	10.95	0	0.00	10.75	3	1,193	0.25%
2024/10/23	20	11.23	0	0.00	11.10	20	1,184	1.69%
2024/10/17	1	11.35	1	11.30	11.40	0	1,192	0.00%
2024/10/16	3	10.95	0	0.00	10.80	3	1,167	0.26%
2024/10/08	3	11.60	0	0.00	11.30	3	1,099	0.27%
2024/10/07	85	11.75	85	11.85	11.70	0	1,049	0.00%
2024/10/04	85	11.50	85	11.70	11.50	0	1,021	0.00%
2024/10/01	1	11.40	1	11.40	11.30	0	960	0.00%
2024/09/30	88	11.93	87	12.03	11.50	1	929	0.11%
2024/08/09	0	0.00	4	10.41	10.40	-4	1,497	-0.27%
2024/08/07	0	0.00	1	10.40	10.30	-1	1,499	-0.07%
2024/08/06	0	0.00	10	10.04	9.94	-10	1,496	-0.67%
2024/08/05	2.2	10.06	0	0.00	10.05	2.2	1,483	0.15%
2024/08/02	1	11.10	0	0.00	11.15	1	1,461	0.07%
2024/07/22	6	11.20	0	0.00	11.30	6	1,515	0.40%
2024/07/19	8	11.38	0	0.00	11.55	8	1,510	0.53%
2024/07/18	5	11.70	0	0.00	11.75	5	1,506	0.33%
2024/07/17	5	11.70	1	11.80	11.75	4	1,504	0.27%
2024/07/11	0	0.00	0.3	11.60	11.75	-0.3	1,654	-0.02%
2024/07/05	0	0.00	15.9	11.85	11.85	-15.9	1,724	-0.92%
2024/07/04	4	11.90	9	11.76	11.90	-5	1,880	-0.27%
2024/07/02	1	11.40	0	0.00	11.40	1	1,991	0.05%
2024/07/01	0	0.00	3	11.75	11.50	-3	2,046	-0.15%
2024/06/28	10	11.60	0	0.00	11.65	10	2,040	0.49%
2024/06/26	1	11.60	0	0.00	11.60	1	2,032	0.05%
2024/06/25	2	11.85	0	0.00	11.80	2	2,027	0.10%
2024/06/17	0	0.00	1	11.80	11.85	-1	1,954	-0.05%
2024/06/12	1	11.50	0.1	11.55	11.50	0.9	1,937	0.05%
2024/06/07	0	0.00	4	11.83	12.00	-4	1,922	-0.21%
2024/06/06	3	11.43	0	0.00	11.35	3	1,902	0.16%
2024/06/05	1	11.60	0	0.00	11.70	1	1,891	0.05%
2024/06/04	3	11.90	0	0.00	11.70	3	1,891	0.16%
2024/05/31	0.6	12.10	0	0.00	12.15	0.6	1,890	0.03%
2024/05/24	0	0.00	1	11.75	11.75	-1	1,841	-0.05%
2024/05/22	0	0.00	16.3	12.55	12.70	-16.3	1,782	-0.91%
2024/05/21	27	12.93	5	13.02	12.95	22	1,712	1.28%
2024/05/20	15	12.89	15	12.87	12.95	0	1,389	0.00%
2024/05/16	0	0.00	4	11.70	11.70	-4	1,247	-0.32%
2024/05/06	4	11.50	0	0.00	11.50	4	1,287	0.31%
2024/05/03	0	0.00	0.4	11.40	11.50	-0.4	1,307	-0.03%
2024/04/24	2	11.65	0	0.00	11.65	2	1,361	0.15%
2024/04/22	3	11.90	0	0.00	11.90	3	1,374	0.22%
2024/04/18	46	12.18	39	12.13	12.10	7	1,318	0.53%
2024/04/17	0	0.00	14	11.50	11.55	-14	1,250	-1.12%
2024/04/10	15	11.87	0	0.00	11.90	15	1,334	1.12%
2024/04/09	0	0.00	6	11.78	11.90	-6	1,188	-0.50%
2024/03/13	10	10.10	0	0.00	10.15	10	2,196	0.46%
2024/03/07	0	0.00	5	10.15	10.20	-5	2,191	-0.23%
2024/03/01	1	10.55	0	0.00	10.45	1	2,170	0.05%
2024/02/20	1	11.00	0	0.00	11.05	1	2,196	0.05%
2024/01/25	0.1	11.20	0	0.00	11.00	0.1	2,188	0.00%
2024/01/24	0	0.00	5	11.70	11.45	-5	2,154	-0.23%
2024/01/19	5	11.35	0	0.00	11.25	5	2,108	0.24%
2024/01/12	2	12.20	0	0.00	12.20	2	2,009	0.10%
2024/01/10	0	0.00	12	12.12	12.05	-12	1,985	-0.60%
2024/01/09	2	12.73	0	0.00	12.60	2	1,942	0.10%
2024/01/05	3	13.10	0	0.00	13.40	3	1,893	0.16%
2024/01/04	5	13.45	0	0.00	13.45	5	1,847	0.27%
2024/01/02	8	12.95	0	0.00	12.95	8	1,749	0.46%
2023/12/29	0	0.00	5	13.09	13.05	-5	1,730	-0.29%
2023/12/28	5	12.70	5	13.00	12.60	0	1,693	0.00%
2023/12/27	1	13.35	1	13.00	13.00	0	1,658	0.00%
2023/12/22	5	12.64	4	12.70	12.55	1	1,287	0.08%
2023/12/21	0	0.00	1	13.30	13.05	-1	1,243	-0.08%
2023/12/20	20	13.17	5	13.38	13.55	15	1,154	1.30%
2023/12/19	30	12.72	27	12.57	12.90	3	945	0.32%
2023/12/18	6	12.45	9	12.45	12.90	-3	700	-0.43%
2023/12/13	5	10.65	0	0.00	10.65	5	477	1.05%
2023/12/12	5	10.75	0	0.00	10.70	5	483	1.03%
2023/12/11	4	10.83	0	0.00	10.85	4	482	0.83%
2023/12/05	0	0.00	13	10.95	11.00	-13	476	-2.73%
2023/12/04	13	11.15	0	0.00	11.20	13	464	2.80%
2023/11/21	10	11.20	0	0.00	11.10	10	449	2.23%
2023/11/07	5	9.66	0	0.00	10.30	5	281	1.78%
2023/09/07	0	0.00	10	9.80	9.79	-10	478	-2.09%
2023/09/05	10	10.20	0	0.00	9.92	10	486	2.06%
2023/08/23	0	0.00	1	9.60	9.62	-1	497	-0.20%
2023/08/17	0	0.00	1	9.38	9.46	-1	513	-0.19%
2023/08/16	0	0.00	1.8	9.72	9.55	-1.8	511	-0.36%
2023/08/07	0	0.00	1	10.15	10.15	-1	512	-0.20%
2023/08/04	0	0.00	10	10.20	10.35	-10	511	-1.95%
2023/08/02	10	10.40	2	10.75	10.35	8	505	1.58%
2023/07/31	1	9.98	0	0.00	9.90	1	471	0.21%
2023/07/27	0	0.00	0	10.10	10.20	0	465	-0.01%
2023/07/26	1	9.78	0	0.00	9.89	1	449	0.22%
2023/07/17	0	0.00	6	9.70	9.80	-6	484	-1.24%
2023/07/14	1	9.73	2	9.70	9.68	-1	485	-0.21%
2023/07/13	0	0.00	6	9.70	9.69	-6	491	-1.22%
2023/07/12	2	9.81	0	0.00	9.78	2	488	0.41%
2023/06/21	0	0.00	5	10.45	10.45	-5	481	-1.04%
2023/06/09	10	10.65	0	0.00	10.70	10	492	2.03%
2023/06/06	0	0.00	2	10.85	10.85	-2	534	-0.37%
2023/05/19	1	10.55	0	0.00	10.50	1	693	0.14%
2023/05/17	0	0.00	1	10.50	10.60	-1	708	-0.14%
2023/05/16	1	10.35	0	0.00	10.50	1	713	0.14%
2023/05/10	0	0.00	0.2	10.50	10.40	-0.2	767	-0.03%
2023/05/02	1	10.65	1.2	10.60	10.70	-0.2	972	-0.02%
2023/04/27	1	10.40	0	0.00	10.30	1	1,020	0.10%
2023/04/20	1	10.95	0	0.00	10.95	1	1,083	0.09%
2023/04/18	0	0.00	0.2	11.40	11.25	-0.2	1,106	-0.02%
2023/04/17	0	0.00	31	11.50	11.40	-31	1,131	-2.74%
2023/04/14	0	0.00	0.2	11.65	11.55	-0.2	1,231	-0.02%
2023/04/13	3	11.60	2.1	11.65	11.65	1	1,292	0.07%
2023/04/12	0	0.00	0.1	11.50	11.50	-0.1	1,425	-0.01%
2023/04/10	0	0.00	0.1	11.45	11.45	-0.1	1,506	-0.01%
2023/03/31	0	0.00	0.2	11.35	11.30	-0.2	1,820	-0.01%
2023/03/24	0	0.00	2	11.35	11.30	-2	2,236	-0.09%
2023/03/22	0	0.00	0.2	11.43	11.35	-0.2	2,488	-0.01%
2023/03/21	0	0.00	0.1	11.45	11.40	-0.1	2,623	0.00%
2023/03/20	0	0.00	0	11.50	11.45	0	2,623	0.00%
2023/03/17	0	0.00	0.3	11.45	11.50	-0.3	2,623	-0.01%
2023/03/16	0	0.00	0.3	11.55	11.30	-0.3	2,623	-0.01%
2023/03/14	4	11.80	0	0.00	11.75	4	2,631	0.15%
2023/03/10	1	12.05	0	0.00	11.95	1	2,635	0.04%
2023/03/08	3	12.30	0	0.00	12.40	3	2,639	0.11%
2023/03/07	2	12.53	8	12.52	12.55	-6	2,635	-0.23%
2023/03/06	0	0.00	2	12.30	12.20	-2	2,622	-0.08%
2023/03/03	6	12.20	2	12.20	12.10	4	2,616	0.15%
2023/03/01	4	12.18	40	12.23	12.10	-36	2,597	-1.39%
2023/02/24	1	12.80	11	12.50	12.45	-10	2,580	-0.39%
2023/02/22	15	12.60	1	12.50	12.55	14	2,556	0.55%
2023/02/21	40	12.74	5	12.75	12.70	35	2,545	1.38%
2023/02/15	0.2	12.10	6	12.15	12.05	-5.8	2,527	-0.23%
2023/02/13	1	11.85	4	11.86	12.00	-3	2,522	-0.12%
2023/02/10	6	12.13	1	12.10	11.95	5	2,514	0.20%
2023/02/08	0	0.00	1	12.50	12.45	-1	2,490	-0.04%
2023/02/07	0.2	12.35	2	12.38	12.45	-1.8	2,476	-0.07%
2023/02/06	2.2	12.31	0	0.00	12.30	2.2	2,443	0.09%
2023/02/03	5.5	12.35	0	0.00	12.30	5.5	2,424	0.23%
2023/02/02	1.1	12.50	7	12.44	12.45	-5.9	2,416	-0.25%
2023/02/01	10	12.61	0	0.00	12.55	10	2,399	0.42%
2023/01/31	1	12.75	12	12.59	12.65	-11	2,340	-0.47%
2023/01/30	0	0.00	1	12.40	12.35	-1	2,297	-0.04%
2023/01/16	1	12.00	0	0.00	11.90	1	2,248	0.04%
2023/01/09	1	12.20	6	12.25	12.20	-5	2,182	-0.23%
2023/01/06	6	12.00	8	12.09	12.05	-2	2,180	-0.09%
2023/01/04	6	12.30	12	12.38	12.35	-6	2,172	-0.28%
2023/01/03	12	12.37	6	12.50	12.50	6	2,081	0.29%
2022/12/30	20	12.18	11	12.31	12.05	9	2,019	0.45%
2022/12/29	7	11.68	1	11.65	11.70	6	1,876	0.32%
2022/12/28	2	11.95	6	12.15	11.75	-4	1,859	-0.22%
2022/12/27	27	12.06	6.3	12.29	12.05	20.7	1,809	1.15%
2022/12/26	28	12.29	69	12.60	12.35	-41	1,754	-2.34%
2022/12/23	10	12.67	2	12.70	12.70	8	1,637	0.49%
2022/12/22	85	12.11	25	12.24	12.55	60	1,520	3.95%
2022/12/21	0	0.00	4	11.90	11.90	-4	1,302	-0.31%
2022/12/20	3	10.95	2	11.35	10.85	1	1,244	0.08%
2022/12/19	1	11.00	1	11.30	11.05	0	1,225	0.00%
2022/12/16	2	11.38	2	11.55	11.45	0	1,210	0.00%
2022/12/15	10	11.67	14	11.56	11.45	-4	1,158	-0.35%
2022/12/14	5	11.12	8	11.28	11.00	-3	1,047	-0.28%
2022/12/13	12	11.16	5	11.25	11.25	7	918	0.76%
2022/12/08	1	10.20	0	0.00	10.20	1	834	0.12%
2022/11/30	1	10.40	1	10.60	10.55	0	849	0.00%
2022/11/16	0	0.00	1	10.30	10.10	-1	975	-0.10%
2022/11/15	9	10.42	8	10.35	10.40	1	974	0.10%
2022/11/07	0	0.00	2	9.60	9.60	-2	1,246	-0.16%
2022/11/02	0	0.00	10	9.44	9.37	-10	1,285	-0.78%
2022/10/13	12	8.82	0	0.00	8.65	12	1,801	0.67%
2022/10/11	5	9.64	0	0.00	9.61	5	1,787	0.28%
2022/09/26	0	0.00	5	9.98	9.70	-5	1,805	-0.28%
2022/09/14	1	11.05	0	0.00	11.20	1	1,818	0.05%
2022/09/02	5	11.15	0	0.00	11.15	5	1,897	0.26%
2022/08/30	2	11.75	2	11.95	11.90	0	1,854	0.00%
2022/08/26	3	12.50	1	12.45	12.45	2	1,829	0.11%
2022/08/17	0	0.00	14	12.48	12.40	-14	1,727	-0.81%
2022/08/15	3	12.40	3	12.25	12.25	0	1,648	0.00%
2022/08/12	6	12.09	6	11.88	11.80	0	1,594	0.00%
2022/08/10	3	11.40	1	11.35	11.35	2	1,493	0.13%
2022/08/04	2	12.20	2	11.70	11.90	0	1,459	0.00%
2022/08/03	2	12.45	2	12.20	12.40	0	1,412	0.00%
2022/08/02	16	12.68	15	12.66	12.50	1	1,353	0.07%
2022/08/01	4	11.91	8	12.19	12.25	-4	1,102	-0.36%
2022/07/28	2	11.10	0	0.00	11.10	2	1,068	0.19%
2022/07/07	2	11.60	0	11.80	11.60	2	1,492	0.13%
2022/06/23	0	0.00	5	12.63	12.50	-5	1,581	-0.32%
2022/06/17	1	13.25	0	0.00	13.40	1	1,641	0.06%
2022/06/15	0.4	13.90	0	0.00	13.95	0.4	1,811	0.02%
2022/06/14	7	13.73	0.5	13.60	13.55	6.5	1,794	0.36%
2022/06/09	2	14.95	0.1	15.05	15.00	1.9	1,864	0.10%
2022/06/07	0	0.00	2	14.90	15.00	-2	2,201	-0.09%
2022/06/02	2	15.00	4	15.10	14.95	-2	2,865	-0.07%
2022/06/01	1	15.40	0	0.00	15.30	1	3,023	0.03%
2022/05/31	0	0.00	6	15.25	15.35	-6	3,054	-0.20%
2022/05/30	0	0.00	1	15.40	15.50	-1	3,098	-0.03%
2022/05/24	0	0.00	1	15.20	15.20	-1	3,452	-0.03%
2022/05/23	5	15.35	0	0.00	15.45	5	3,476	0.14%
2022/05/20	1	15.20	0	0.00	15.25	1	3,555	0.03%
2022/05/17	1	15.15	0	0.00	15.15	1	3,712	0.03%
2022/05/10	0	0.00	5	15.00	15.40	-5	3,705	-0.13%
2022/05/09	0	0.00	0	15.00	14.85	0	3,706	0.00%
2022/05/04	10	16.30	0	0.00	16.25	10	3,739	0.27%
2022/05/03	1	16.55	0	0.00	16.50	1	3,749	0.03%
2022/04/27	2	17.05	1	16.90	17.10	1	3,820	0.03%
2022/04/22	0	19.50	0	0.00	19.25	0	3,792	0.00%
2022/04/21	0	0.00	3	19.62	19.25	-3	3,817	-0.08%
2022/04/20	3	19.47	0	0.00	19.50	3	3,856	0.08%
2022/04/19	10	19.90	0	0.00	19.85	10	3,879	0.26%
2022/04/18	0	0.00	5	20.15	19.85	-5	3,906	-0.13%
2022/04/15	2	20.95	10.5	21.00	20.90	-8.5	3,906	-0.22%
2022/04/14	0	0.00	5	20.93	21.00	-5	3,863	-0.13%
2022/04/13	3	20.83	62.6	20.79	20.95	-59.6	3,812	-1.56%
2022/04/12	20	19.90	18.2	19.80	20.00	1.8	3,677	0.05%
2022/04/11	7	19.51	2	19.58	19.25	5	3,643	0.14%
2022/04/08	6	19.25	1	19.10	19.20	5	3,635	0.14%
2022/04/06	10	19.20	0	0.00	19.15	10	3,626	0.28%
2022/03/31	0	0.00	1	19.70	19.70	-1	3,631	-0.03%
2022/03/30	10	19.80	2	19.60	19.80	8	3,644	0.22%
2022/03/25	0	0.00	1.4	20.49	20.40	-1.4	3,674	-0.04%
2022/03/24	1	20.90	4	20.76	20.60	-3	3,714	-0.08%
2022/03/23	5	20.46	10	20.46	20.50	-5	3,750	-0.13%
2022/03/22	0	0.00	18	20.59	20.75	-18	3,723	-0.48%
2022/03/21	27	20.48	14	20.68	20.40	13	3,665	0.35%
2022/03/18	1	19.65	3	19.65	19.60	-2	3,564	-0.06%
2022/03/17	1	19.40	0	0.00	19.40	1	3,530	0.03%
2022/03/16	1	19.40	5	19.55	19.10	-4	3,538	-0.11%
2022/03/15	5	20.00	0	0.00	19.80	5	3,519	0.14%
2022/03/11	1	20.75	3	20.77	20.60	-2	3,571	-0.06%
2022/03/10	15	20.42	5	20.30	20.40	10	3,498	0.29%
2022/03/09	4	20.65	3	20.55	20.45	1	3,289	0.03%
2022/03/08	30	20.78	42	21.13	20.25	-12	3,182	-0.38%
2022/03/07	4	20.40	14	20.29	20.40	-10	2,659	-0.38%
2022/03/04	2	19.95	7	19.85	19.85	-5	2,517	-0.20%
2022/03/03	2	20.20	22	20.20	20.05	-20	2,512	-0.80%
2022/03/02	34	20.43	9	20.30	20.35	25	2,498	1.00%
2022/03/01	27	20.55	5	20.23	20.20	22	2,485	0.89%
2022/02/25	6	18.87	4	19.33	19.30	2	2,499	0.08%
2022/02/23	0	0.00	2	19.03	19.00	-2	2,511	-0.08%
2022/02/22	0	0.00	23	19.71	18.80	-23	2,533	-0.91%
2022/02/21	27	20.04	2	20.10	20.00	25	2,475	1.01%
2022/02/17	0.5	18.90	0	0.00	18.70	0.5	2,369	0.02%
2022/02/14	1	18.85	0	0.00	18.70	1	2,624	0.04%
2022/02/11	1	19.10	2	19.08	19.10	-1	2,659	-0.04%
2022/02/09	1	19.00	3	19.15	19.00	-2	3,068	-0.07%
2022/02/08	10	18.72	3	18.70	18.95	7	3,110	0.23%
2022/01/26	0	0.00	21	17.40	17.50	-21	3,236	-0.65%
2022/01/24	1	17.10	32	17.06	17.75	-31	3,330	-0.93%
2022/01/21	2	17.98	0	0.00	17.75	2	3,376	0.06%
2022/01/20	1	18.35	1	18.40	18.45	0	3,390	0.00%
2022/01/19	0	0.00	4	18.19	18.15	-4	3,454	-0.12%
2022/01/17	1	17.70	0	0.00	18.50	1	3,550	0.03%
2022/01/14	3	18.23	2	18.10	18.10	1	3,655	0.03%
2022/01/12	2	18.40	3	18.70	18.75	-1	3,810	-0.03%
2022/01/10	17	19.51	0	0.00	19.35	17	3,855	0.44%
2022/01/07	3	19.92	0	0.00	19.80	3	3,905	0.08%
2022/01/06	9.3	20.07	3	20.05	20.05	6.3	3,963	0.16%
2022/01/04	11	20.36	3	20.40	20.40	8	4,092	0.20%
2022/01/03	1	20.85	5	20.87	20.70	-4	4,227	-0.09%
2021/12/30	13.1	21.20	0	0.00	21.20	13.1	4,315	0.30%
2021/12/28	20.6	21.20	0	0.00	21.20	20.6	4,660	0.44%
2021/12/24	3	21.67	1	21.45	21.40	2	4,922	0.04%
2021/12/23	10	21.60	5	21.70	21.60	5	5,087	0.10%
2021/12/22	6	21.68	0	0.00	21.60	6	5,170	0.12%
2021/12/21	10	21.54	3	21.50	21.90	7	5,225	0.13%
2021/12/20	6	22.02	0	0.00	22.00	6	5,248	0.11%
2021/12/17	1	21.90	1	21.90	21.75	0	5,268	0.00%
2021/12/16	0	0.00	3	21.45	21.30	-3	5,289	-0.06%
2021/12/14	30	21.20	2	21.15	21.15	28	5,524	0.51%
2021/12/13	0.3	21.25	0	0.00	21.90	0.3	5,625	0.00%
2021/12/10	0	0.00	11	21.36	21.25	-11	5,683	-0.19%
2021/12/09	0.2	21.50	0	0.00	21.30	0.2	5,848	0.00%
2021/12/08	6	22.40	2	22.10	21.60	4	6,202	0.06%
2021/12/07	0	0.00	11	21.35	21.50	-11	6,585	-0.17%
2021/12/06	10	20.90	0	0.00	20.80	10	6,824	0.15%
2021/12/03	7	21.09	17	21.14	20.90	-10	7,154	-0.14%
2021/12/01	7	21.04	7	21.01	20.95	0	8,270	0.00%
2021/11/30	10	21.00	9	20.92	21.00	1	9,015	0.01%
2021/11/29	11	20.53	12	20.80	20.85	-1	9,381	-0.01%
2021/11/26	0	0.00	1	21.80	21.15	-1	10,477	-0.01%
2021/11/25	6	22.23	6	22.02	21.90	0	11,837	0.00%
2021/11/24	3	22.62	12	22.33	22.25	-9	12,448	-0.07%
2021/11/23	15	21.45	6	21.60	21.25	9	12,808	0.07%
2021/11/22	3	20.53	19	20.75	21.10	-16	12,958	-0.12%
2021/11/19	20	21.11	16	21.03	20.80	4	13,024	0.03%
2021/11/18	4	21.75	5	21.70	21.60	-1	13,175	-0.01%
2021/11/17	4	21.95	0	0.00	21.75	4	13,438	0.03%
2021/11/16	7	21.85	6	21.97	21.80	1	13,646	0.01%
2021/11/15	4	22.46	3	22.25	22.30	1	13,861	0.01%
2021/11/12	3	22.95	4	22.73	22.60	-1	14,325	-0.01%
2021/11/11	7	22.60	9	22.60	22.80	-2	14,655	-0.01%
2021/11/10	8	22.44	6	22.34	22.40	2	14,788	0.01%
2021/11/09	42	22.60	10	22.63	22.95	32	14,964	0.21%
2021/11/08	9	23.27	15	22.86	23.35	-6	15,243	-0.04%
2021/11/05	15	21.65	13	21.45	21.55	2	15,725	0.01%
2021/11/04	16	22.00	6	21.95	21.90	10	15,992	0.06%
2021/11/03	3	22.10	4.5	22.46	22.55	-1.5	16,507	-0.01%
2021/11/02	11	22.30	8	22.39	21.80	3	16,981	0.02%
2021/11/01	6	22.50	13	22.38	22.10	-7	17,372	-0.04%
2021/10/29	4.1	22.28	4	22.45	22.35	0.1	17,871	0.00%
2021/10/28	15.1	22.41	11	22.53	22.55	4.1	18,715	0.02%
2021/10/27	10.3	22.65	3	22.60	22.55	7.3	19,833	0.04%
2021/10/26	2.3	23.60	1	23.80	23.40	1.3	21,339	0.01%
2021/10/25	0.1	23.80	0	0.00	23.55	0.1	22,195	0.00%
2021/10/22	6.1	24.09	3	23.88	23.50	3.1	22,886	0.01%
2021/10/21	8	24.51	12	24.83	24.90	-4	23,166	-0.02%
2021/10/19	2	23.65	2	23.95	23.95	0	24,544	0.00%
2021/10/18	10	24.00	1	23.55	23.55	9	25,200	0.04%
2021/10/15	12	23.48	3	23.87	23.90	9	26,677	0.03%
2021/10/14	0	0.00	4	23.30	23.45	-4	28,213	-0.01%
2021/10/13	5	24.19	7	23.77	23.10	-2	28,536	-0.01%
2021/10/12	1	24.80	0	0.00	23.80	1	28,954	0.00%
2021/10/08	5.5	25.37	44	25.88	24.70	-38.5	28,963	-0.13%
2021/10/07	45	25.69	4.1	25.60	25.60	40.9	28,928	0.14%
2021/10/06	9	25.83	3	25.62	25.45	6	29,042	0.02%
2021/10/05	2	23.85	5	24.58	26.00	-3	29,197	-0.01%
2021/10/04	7	25.71	1	25.25	24.25	6	29,129	0.02%
2021/10/01	9	27.04	1	27.40	26.30	8	29,195	0.03%
2021/09/30	7	27.41	6.5	27.89	28.20	0.5	29,151	0.00%
2021/09/29	7.7	26.59	5	26.85	26.40	2.7	29,093	0.01%
2021/09/28	5	27.52	3	27.15	27.00	2	29,241	0.01%
2021/09/24	7	28.20	8	28.17	27.95	-1	30,714	0.00%
2021/09/23	6	27.58	0	0.00	27.60	6	30,694	0.02%
2021/09/22	7.7	27.84	23	27.76	27.50	-15.3	30,675	-0.05%
2021/09/17	24.5	29.42	9	29.45	29.45	15.5	30,768	0.05%
2021/09/16	7	29.69	1	29.75	29.40	6	31,062	0.02%
2021/09/15	0	0.00	1	29.65	29.85	-1	31,140	0.00%
2021/09/14	54	30.07	14	30.09	30.15	40	31,456	0.13%
2021/09/13	19	30.74	54	30.82	30.65	-35	31,634	-0.11%
2021/09/10	8	30.43	24	30.58	30.20	-16	31,363	-0.05%
2021/09/09	30	29.69	19	29.73	29.55	11	30,947	0.04%
2021/09/08	65	30.33	55	29.99	29.45	10	30,750	0.03%
2021/09/07	38	30.08	25	30.36	30.10	13	30,793	0.04%
2021/09/06	72	31.27	70	31.06	30.70	2	30,448	0.01%
2021/09/03	43	31.12	50	31.39	30.20	-7	29,739	-0.02%
2021/09/02	41	30.42	28	30.54	29.90	13	29,039	0.04%
2021/09/01	74	31.66	65	31.60	31.50	9	28,708	0.03%
2021/08/31	95.1	29.76	106	30.04	31.00	-10.9	27,656	-0.04%	大賣/
2021/08/30	23	28.43	53	28.52	28.80	-30	26,361	-0.11%
2021/08/27	55	27.40	28	27.36	27.00	27	25,819	0.10%
2021/08/26	14	26.84	43	27.87	28.65	-29	25,429	-0.11%
2021/08/25	7	26.01	28	26.00	26.05	-21	25,455	-0.08%
2021/08/24	9	26.15	10	26.23	26.30	-1	25,652	0.00%
2021/08/23	43	26.39	28	26.60	26.15	15	26,158	0.06%
2021/08/20	39	25.64	22	25.31	25.15	17	26,068	0.07%
2021/08/19	9	26.30	18	25.76	25.60	-9	25,902	-0.03%
2021/08/18	72	27.36	67	26.65	27.20	5	25,684	0.02%
2021/08/17	61	27.24	20	26.92	26.05	41	25,254	0.16%
2021/08/16	32.3	29.30	42	29.47	28.85	-9.7	24,921	-0.04%
2021/08/13	23	30.71	23	30.78	30.75	0	24,714	0.00%
2021/08/12	62	31.23	82	31.16	31.60	-20	24,641	-0.08%
2021/08/11	58	31.39	60	31.15	30.60	-2	24,487	-0.01%
2021/08/10	94	30.52	33	30.56	30.55	61	24,152	0.25%
2021/08/09	63	31.61	60	31.93	31.15	3	23,833	0.01%
2021/08/06	60	31.27	49	31.27	30.45	11	23,457	0.05%
2021/08/05	48.5	30.73	44.1	30.85	30.25	4.4	23,151	0.02%
2021/08/04	105	33.72	92.2	33.74	32.65	12.8	23,075	0.06%	大買/
2021/08/03	82.8	33.74	79	33.74	34.00	3.8	23,486	0.02%
2021/08/02	89	33.79	139.2	33.96	34.80	-50.2	23,012	-0.22%	大賣/
2021/07/30	145.2	33.14	164.1	33.03	31.65	-18.9	22,061	-0.09%	大買/大賣/
2021/07/29	87	29.70	97.4	30.83	31.75	-10.4	20,638	-0.05%
2021/07/28	28	28.26	43.5	28.66	28.90	-15.5	19,798	-0.08%
2021/07/27	35.1	28.34	54	28.40	27.15	-18.9	19,108	-0.10%
2021/07/26	77	29.79	33	29.93	29.45	44	18,832	0.23%
2021/07/23	35	28.15	155.5	28.32	29.45	-120.5	18,177	-0.66%	大賣/鉅額交易
2021/07/22	92	28.18	18.1	28.63	26.80	73.9	17,385	0.43%
2021/07/21	92.1	30.50	138.4	30.65	29.35	-46.3	16,732	-0.28%	大賣/
2021/07/20	133	26.89	96.2	27.95	29.15	36.8	15,257	0.24%	大買/
2021/07/19	4	26.50	125	26.41	26.50	-121	13,752	-0.88%	大賣/鉅額交易
2021/07/16	165	24.09	59	24.54	24.10	106	13,551	0.78%	大買/鉅額交易
2021/07/15	2	23.65	14	23.37	23.65	-12	13,496	-0.09%
2021/07/14	28	21.65	23	21.09	21.50	5	13,944	0.04%
2021/07/13	20	23.61	29	23.86	23.05	-9	13,948	-0.06%
2021/07/12	5	25.14	67	25.24	25.55	-62	14,056	-0.44%
2021/07/09	8.2	23.48	3.1	23.50	23.25	5.1	13,901	0.04%
2021/07/08	6	23.28	20	23.41	23.35	-14	14,077	-0.10%
2021/07/07	9	21.83	3	21.93	22.00	6	14,053	0.04%
2021/07/06	86	22.02	12	22.09	21.90	74	14,187	0.52%
2021/07/05	8	23.08	36	22.98	22.80	-28	14,330	-0.20%
2021/07/02	94	21.88	39.1	22.57	22.40	54.9	14,304	0.38%
2021/07/01	162	22.82	178.7	22.41	22.85	-16.7	13,927	-0.12%	大買/大賣/
2021/06/30	0	0.00	1	20.80	20.80	-1	12,758	-0.01%
2021/06/29	0	0.00	31	18.95	18.95	-31	12,756	-0.24%
2021/06/28	12	16.52	18	17.13	17.25	-6	12,741	-0.05%
2021/06/25	46.2	15.80	58	15.68	15.70	-11.8	12,518	-0.09%
2021/06/24	33	15.01	22	15.00	15.00	11	12,130	0.09%
2021/06/23	18	15.17	14.3	14.87	14.55	3.8	11,933	0.03%
2021/06/22	18	15.04	65	15.20	15.20	-47	11,521	-0.41%
2021/06/21	12	14.03	1	14.15	13.85	11	11,156	0.10%
2021/06/18	7.1	14.44	1	14.65	14.35	6.1	11,057	0.05%
2021/06/17	3.1	14.60	3	14.90	14.55	0.1	11,027	0.00%
2021/06/16	6.2	15.35	28	15.06	14.35	-21.9	10,959	-0.20%
2021/06/15	11	14.89	0	0.00	15.00	11	10,575	0.10%
2021/06/11	0	0.00	1	14.60	14.30	-1	10,507	-0.01%
2021/06/09	3	14.50	4	14.44	14.35	-1	10,430	-0.01%
2021/06/08	2	14.85	2	14.55	14.90	0	10,383	0.00%
2021/06/07	47	14.54	12.1	14.93	14.50	34.9	10,323	0.34%
2021/06/04	5	15.47	7	15.36	15.10	-2	10,245	-0.02%
2021/06/03	47	15.49	41	15.44	15.40	6	10,157	0.06%
2021/06/02	38.1	15.49	25	15.21	15.50	13.1	10,056	0.13%
2021/06/01	51	14.49	26	15.15	14.95	25	9,822	0.25%
2021/05/31	49	15.34	22	15.50	15.15	27	9,563	0.28%
2021/05/28	0	0.00	62	13.96	14.15	-62	8,964	-0.69%
2021/05/27	6	13.18	2	13.23	12.90	4	8,815	0.05%
2021/05/26	1	12.85	25	12.80	12.95	-24	8,751	-0.27%
2021/05/25	26	13.09	2	12.75	12.75	24	8,718	0.28%
2021/05/24	30	13.63	47	13.03	13.15	-17	8,686	-0.20%
2021/05/21	11	13.04	20	13.25	13.30	-9	8,687	-0.10%
2021/05/20	35	13.04	43	13.52	12.95	-8	8,606	-0.09%
2021/05/19	68	13.94	15	13.95	14.25	53	8,461	0.63%
2021/05/18	48.3	13.42	112	13.48	13.35	-63.7	8,194	-0.78%	大賣/
2021/05/17	0.2	12.50	5	12.50	12.50	-4.8	7,783	-0.06%
2021/05/14	74	14.00	5	14.77	13.85	69	7,779	0.89%
2021/05/13	3	15.40	6	15.35	15.35	-3	7,563	-0.04%
2021/05/12	44	18.34	6.1	18.07	17.05	37.9	7,301	0.52%
2021/05/11	98	18.94	25.5	19.13	18.90	72.5	6,983	1.04%
2021/05/10	9	17.06	41	16.99	17.60	-32	6,038	-0.53%
2021/05/07	28	16.64	17.1	15.88	16.00	10.9	5,603	0.19%
2021/05/06	7	15.46	3	15.77	16.15	4	5,359	0.07%
2021/05/05	1	14.50	0	0.00	14.85	1	5,211	0.02%
2021/05/04	3	15.53	0	0.00	14.50	3	5,181	0.06%
2021/05/03	17	16.76	27	16.54	16.10	-10	5,194	-0.19%
2021/04/29	15.1	15.61	24	16.13	16.10	-8.9	5,076	-0.18%
2021/04/28	0	0.00	8	15.28	15.10	-8	4,960	-0.16%
2021/04/27	9	14.74	0	0.00	14.80	9	4,919	0.18%
2021/04/26	3	15.18	1	15.10	15.20	2	4,875	0.04%
2021/04/23	4	14.74	5	14.45	14.70	-1	4,808	-0.02%
2021/04/22	17	16.37	71	16.60	15.70	-54	4,712	-1.15%
2021/04/21	96.1	16.16	48	16.07	16.20	48.1	4,522	1.06%
2021/04/20	37	15.00	42	15.58	15.75	-5	4,095	-0.12%
2021/04/19	1	13.80	1	14.35	14.35	0	3,569	0.00%
2021/04/16	13	12.75	10	12.95	13.05	3	3,468	0.09%
2021/04/15	2	11.70	4	11.73	11.90	-2	3,155	-0.06%
2021/04/14	37	11.52	20	11.81	11.65	17	2,979	0.57%
2021/04/13	3	11.38	31	11.18	11.10	-28	2,747	-1.02%
2021/04/12	20	11.09	8	10.86	11.20	12	2,628	0.46%
2021/04/09	45	10.77	39	10.47	10.35	6	2,446	0.25%
2021/04/08	0	0.00	19	9.95	10.05	-19	2,212	-0.86%
2021/04/07	0	0.00	21	9.15	9.18	-21	2,071	-1.01%
2021/04/01	3	8.96	0	0.00	8.96	3	2,120	0.14%
2021/03/31	0	0.00	1	9.01	9.29	-1	2,104	-0.05%
2021/03/25	0	0.00	10	8.98	8.80	-10	2,637	-0.38%
2021/03/19	3	8.73	0	0.00	8.77	3	2,948	0.10%
2021/03/16	1	9.03	0	0.00	8.98	1	3,235	0.03%
2021/03/10	0	0.00	1	9.13	9.18	-1	3,271	-0.03%
2021/03/09	3	9.43	10	9.45	9.50	-7	3,265	-0.21%
2021/03/08	12	9.07	4	9.27	9.45	8	3,233	0.25%
2021/03/05	5	8.99	1	9.00	9.00	4	3,254	0.12%
2021/03/04	33	9.41	2	9.60	9.29	31	3,309	0.94%
2021/03/03	16	9.56	15	9.52	9.53	1	3,341	0.03%
2021/03/02	0	0.00	0.8	8.98	9.29	-0.8	3,262	-0.03%
2021/02/26	0	0.00	2	9.05	8.94	-2	3,250	-0.06%
2021/02/25	2	9.10	0	0.00	9.02	2	3,343	0.06%
2021/02/24	1	8.89	0	0.00	8.94	1	3,556	0.03%
2021/02/23	40	9.28	1	9.00	9.26	39	3,616	1.08%
2021/02/22	30	8.83	0	0.00	8.80	30	3,554	0.84%
2021/02/19	2	8.72	4	8.52	8.53	-2	3,530	-0.06%
2021/02/18	1	8.65	0.6	8.45	8.69	0.4	3,519	0.01%
2021/02/17	1	8.46	3	8.47	8.50	-2	3,500	-0.06%
2021/02/05	2	8.34	0	0.00	8.32	2	3,488	0.06%
2021/02/03	3.6	8.68	7	8.54	8.39	-3.4	3,476	-0.10%
2021/02/02	3	8.93	6	8.98	8.86	-3	3,452	-0.09%
2021/02/01	0	0.00	2	8.21	8.39	-2	3,382	-0.06%
2021/01/29	4	7.96	1	8.00	7.72	3	3,357	0.09%
2021/01/28	0	0.00	10	7.86	7.95	-10	3,347	-0.30%
2021/01/27	2	8.20	0	0.00	8.20	2	3,339	0.06%
2021/01/26	6	8.41	0	0.00	8.30	6	3,321	0.18%
2021/01/25	1	8.89	23	8.58	8.92	-22	3,287	-0.67%
2021/01/22	0	0.00	2	7.60	8.11	-2	3,215	-0.06%
2021/01/21	2	7.35	0	0.00	7.38	2	3,193	0.06%
2021/01/20	10	7.40	7	7.50	7.35	3	3,190	0.09%
2021/01/19	12	7.96	0	0.00	7.83	12	3,172	0.38%
2021/01/18	4	7.95	0	0.00	7.92	4	3,167	0.13%
2021/01/15	11	8.12	19.1	8.20	8.06	-8.1	3,155	-0.26%
2021/01/14	14	8.52	0	0.00	8.50	14	3,149	0.44%
2021/01/13	2	8.75	0	0.00	8.61	2	3,140	0.06%
2021/01/12	6	8.74	2	8.53	8.50	4	3,132	0.13%
2021/01/11	12	9.02	10	9.12	9.03	2	3,107	0.06%
2021/01/08	2	9.30	3	9.55	9.26	-1	3,103	-0.03%
2021/01/07	0	0.00	2	9.50	9.41	-2	3,122	-0.06%
2021/01/06	1	10.10	0	0.00	9.52	1	3,186	0.03%
2021/01/05	0	0.00	17	10.01	9.91	-17	3,148	-0.54%
2020/12/31	4	9.55	0	0.00	9.62	4	3,056	0.13%
2020/12/30	23	9.80	2	9.95	9.86	21	3,085	0.68%
2020/12/29	1	9.41	3	9.50	9.41	-2	3,033	-0.07%
2020/12/28	13	9.20	0	0.00	9.12	13	2,985	0.44%
2020/12/25	1	9.66	10	9.51	9.53	-9	2,915	-0.31%
2020/12/24	5	10.10	0	0.00	9.66	5	2,883	0.17%
2020/12/23	1	9.46	4	9.59	10.00	-3	2,817	-0.11%
2020/12/22	27	10.80	28.4	10.86	9.86	-1.4	2,748	-0.05%
2020/12/21	13	9.88	8	10.07	10.10	5	2,494	0.20%
2020/12/17	0	0.00	0.1	8.90	8.81	-0.1	2,285	0.00%
2020/12/15	10	8.50	2	8.76	8.88	8	2,257	0.35%
2020/12/14	0	0.00	3	7.90	8.25	-3	2,105	-0.14%
2020/12/11	30.1	8.10	8	8.16	7.86	22.1	2,074	1.06%
2020/12/10	12	8.08	45	8.16	8.18	-33	1,977	-1.67%
2020/12/09	0	0.00	1	7.50	7.44	-1	1,832	-0.05%
2020/12/08	1	7.17	0	0.00	7.38	1	1,847	0.05%
2020/12/07	20	7.32	0	0.00	7.28	20	1,852	1.08%
2020/12/03	1	7.82	0	0.00	7.70	1	1,979	0.05%
2020/12/02	0	0.00	5.6	7.84	7.75	-5.6	1,974	-0.28%
2020/12/01	6	8.01	0	0.00	7.98	6	2,033	0.30%
2020/11/30	2	8.30	10	8.26	8.31	-8	1,989	-0.40%
2020/11/27	0	0.00	0.9	8.31	8.36	-0.9	1,926	-0.05%
2020/11/24	15	7.81	9	7.74	7.60	6	1,795	0.33%
2020/11/23	0	0.00	21.6	8.07	8.10	-21.6	1,687	-1.28%
2020/11/20	0	0.00	4	7.37	7.37	-4	1,451	-0.28%
2020/11/18	0	0.00	0.8	6.60	6.70	-0.8	1,344	-0.06%
2020/11/16	0	0.00	3	6.75	6.74	-3	1,349	-0.22%
2020/10/30	0	0.00	2	6.70	6.70	-2	1,328	-0.15%
2020/10/29	25	6.80	0	0.00	6.85	25	1,317	1.90%
2020/10/26	0	0.00	20	6.80	6.79	-20	1,292	-1.55%
2020/10/21	41	7.12	0	0.00	7.13	41	1,261	3.25%
2020/10/20	1	7.05	12	7.02	7.09	-11	1,252	-0.88%
2020/10/19	3	7.22	0	0.00	7.14	3	1,243	0.24%
2020/10/16	0	0.00	9	7.10	7.20	-9	1,229	-0.73%
2020/10/15	23	7.39	1	7.25	7.31	22	1,209	1.82%
2020/10/14	6	7.32	7	7.73	7.66	-1	1,163	-0.09%
2020/10/13	2	7.10	0	0.00	7.07	2	1,077	0.19%
2020/10/08	2	7.22	0	0.00	7.16	2	1,048	0.19%
2020/10/07	9	7.30	8	7.45	7.43	1	1,025	0.10%
2020/10/06	0	0.00	1	6.62	6.96	-1	958	-0.10%
2020/09/29	1	6.33	0	0.00	6.26	1	925	0.11%
2020/09/25	0	0.00	1	6.50	6.58	-1	905	-0.11%
2020/09/24	5	6.92	0	0.00	6.89	5	882	0.57%
2020/09/23	1	6.93	0	0.00	7.25	1	848	0.12%
2020/09/22	1	7.04	0	0.00	6.89	1	818	0.12%
2020/09/21	0	0.00	3	7.72	7.28	-3	791	-0.38%
2020/09/18	2	7.73	15	7.47	7.72	-13	754	-1.72%
2020/09/17	1	6.56	0	0.00	7.04	1	692	0.14%
2020/09/11	0	0.00	1	6.83	6.60	-1	611	-0.16%
2020/09/10	1	7.05	22	7.00	7.05	-21	586	-3.58%
2020/09/09	13	6.85	4.4	6.88	7.27	8.6	555	1.54%
2020/09/08	4	7.95	24	7.19	7.00	-20	495	-4.03%
2020/09/04	21	6.05	61	6.33	6.58	-40	352	-11.33%
2020/09/02	6	5.45	0	0.00	5.45	6	235	2.55%
2020/09/01	0	0.00	6	4.96	4.96	-6	211	-2.84%
2020/08/31	6	4.51	0	0.00	4.51	6	197	3.04%
2020/08/28	10	4.08	0	0.00	4.10	10	182	5.48%
2020/08/26	3	4.02	0	0.00	4.08	3	179	1.67%
2020/08/24	2	4.01	0	0.00	4.05	2	176	1.13%
2020/08/20	10	4.03	0	0.00	4.05	10	170	5.85%
2020/08/07	5	3.95	0	0.00	3.96	5	153	3.26%
2020/07/22	4	4.03	0	0.00	4.06	4	128	3.12%
2020/07/17	16	4.02	0	0.00	4.09	16	121	13.13%
2020/06/02	0	0.00	1	3.95	3.90	-1	102	-0.97%
2020/05/21	1	3.76	0	0.00	3.83	1	116	0.85%
2020/05/20	0	0.00	2	3.90	3.86	-2	116	-1.72%
2020/05/14	2	3.71	0	0.00	3.75	2	120	1.66%
2020/05/12	0	0.00	2	3.86	3.84	-2	119	-1.67%
2020/04/23	1	3.70	0	0.00	3.72	1	143	0.70%
2020/03/19	0	0.00	1	3.42	3.39	-1	152	-0.66%
2020/03/10	0	0.00	5	4.03	4.06	-5	143	-3.48%
2020/02/25	0	0.00	51.4	3.98	4.00	-51.4	133	-38.50%
2019/11/28	1	4.28	0	0.00	4.26	1	52	1.92%
2019/10/09	0	0.00	0.6	4.57	4.60	-0.6	67	-0.90%
2019/09/05	0	0.00	3	4.81	4.83	-3	71	-4.20%
2019/09/03	0	0.00	2	4.84	4.84	-2	72	-2.74%
2019/07/18	5	4.51	0	0.00	4.60	5	63	7.91%
2019/07/10	5	4.78	0	0.00	4.77	5	67	7.39%
2019/05/31	0	0.00	5.8	4.76	4.77	-5.8	79	-7.28%
2019/05/22	0	0.00	4.3	4.84	4.84	-4.3	96	-4.43%
2019/04/23	1	5.01	0	0.00	5.04	1	112	0.89%
2019/04/18	1	5.09	0	0.00	5.06	1	106	0.94%
2019/04/17	0	0.00	1	5.07	5.13	-1	105	-0.91%
2019/04/11	0	0.00	7	5.10	5.09	-7	105	-6.66%
2019/04/09	0	0.00	3	5.15	5.10	-3	104	-2.87%
2019/03/21	0	0.00	1	5.29	5.29	-1	113	-0.88%
2019/03/05	0	0.00	1	5.33	5.34	-1	186	-0.54%
2019/03/04	11	5.31	0	0.00	5.37	11	185	5.92%
2019/01/29	5	5.50	0	0.00	5.57	5	184	2.71%
2019/01/28	0	0.00	5	5.58	5.60	-5	182	-2.74%
2019/01/24	0	0.00	5	5.40	5.65	-5	179	-2.79%
2019/01/23	7	5.33	2	5.39	5.32	5	170	2.94%
2019/01/17	1	5.31	1	5.38	5.37	0	172	0.00%
2019/01/15	5	5.38	0	0.00	5.43	5	173	2.88%
2019/01/11	0	0.00	5	5.42	5.46	-5	177	-2.82%
2019/01/10	0	0.00	1	5.45	5.39	-1	176	-0.57%
2019/01/09	1	5.48	0	0.00	5.48	1	177	0.56%
2019/01/08	10	5.40	0	0.00	5.46	10	177	5.63%
2019/01/04	0	0.00	20	5.32	5.33	-20	180	-11.11%
2018/12/06	2	5.60	0	0.00	5.75	2	157	1.27%
2018/12/05	0	0.00	1	5.85	5.88	-1	141	-0.71%
2018/11/26	0	0.00	5	5.10	5.06	-5	96	-5.17%
2018/10/19	0	0.00	4	4.88	4.89	-4	102	-3.90%
2018/10/18	0	0.00	1	4.90	4.89	-1	101	-0.99%
2018/10/12	1	4.41	1	4.60	4.79	0	105	0.00%
2018/10/11	5	4.51	0	0.00	4.56	5	103	4.84%
2018/10/08	10	4.87	0	0.00	4.86	10	98	10.14%
2018/10/05	18	4.85	0	0.00	4.86	18	97	18.44%
2018/10/04	12	4.90	0	0.00	4.89	12	96	12.42%
2018/10/03	23	4.92	0	0.00	4.94	23	97	23.54%
2018/09/28	5	4.95	0	0.00	4.92	5	100	4.98%
2018/09/21	5	4.93	0	0.00	5.00	5	101	4.92%
2018/08/22	0	0.00	0.4	5.06	5.11	-0.4	117	-0.31%
2018/08/06	0	0.00	1	4.92	4.93	-1	130	-0.76%
2018/07/05	0	0.00	20	4.91	4.96	-20	137	-14.56%
2018/07/04	0	0.00	10	4.91	4.92	-10	136	-7.32%
2018/06/28	0	0.00	0.1	5.00	5.05	-0.1	147	-0.09%
2018/06/26	0	0.00	5	4.96	4.98	-5	152	-3.28%
2018/06/15	0	0.00	0.1	5.03	5.08	-0.1	162	-0.04%
2018/06/13	10	5.11	0	0.00	5.05	10	161	6.18%
2018/06/06	0	0.00	1	5.12	5.11	-1	158	-0.63%
2018/05/31	5	5.02	0	0.00	5.02	5	153	3.25%
2018/05/29	5	4.92	0	0.00	5.05	5	153	3.26%
2018/05/24	5	5.10	0	0.00	5.10	5	145	3.43%
2018/05/22	0	0.00	0.5	5.10	5.14	-0.5	147	-0.33%
2018/05/09	0	0.00	5	5.20	5.23	-5	151	-3.29%
2018/05/07	0	0.00	5	5.14	5.15	-5	155	-3.23%
2018/05/04	5	5.11	0	0.00	5.17	5	155	3.21%
2018/04/12	0	0.00	1.3	5.33	5.37	-1.3	221	-0.60%
2018/04/11	0	0.00	5	5.39	5.33	-5	228	-2.19%
2018/03/30	0	0.00	10	5.27	5.28	-10	228	-4.37%
2018/03/23	15	5.11	0	0.00	5.15	15	224	6.68%
2018/03/22	5	5.30	0	0.00	5.37	5	219	2.27%
2018/03/20	0	0.00	0.6	5.30	5.35	-0.6	213	-0.26%
2018/03/13	10	5.37	0	0.00	5.43	10	210	4.74%
2018/03/01	0	0.00	16	5.45	5.90	-16	213	-7.49%
2018/02/23	16	5.40	0	0.00	5.52	16	216	7.37%
2018/02/07	1	5.20	0	0.00	5.39	1	221	0.45%
2018/01/25	5	5.90	0	0.00	5.90	5	225	2.21%
2018/01/24	0	0.00	1	5.92	5.91	-1	224	-0.44%
2018/01/19	0	0.00	10	5.70	5.78	-10	214	-4.65%
2018/01/18	0	0.00	3	5.79	5.83	-3	217	-1.38%
2018/01/15	10	5.98	0	0.00	5.74	10	218	4.57%
2018/01/11	0	0.00	1	5.53	5.60	-1	203	-0.49%
2018/01/10	0	0.00	5	5.58	5.62	-5	197	-2.53%
2018/01/02	3	5.30	1	5.39	5.39	2	154	1.30%