燁興 (2007)-合庫-台中券商分點個股進出

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
11.70
漲跌
▼0.15
漲幅
-1.27%
成交量
758張
產業
上市鋼鐵類股
322人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燁興 (2007)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/22	0	0.00	2	12.20	11.90	-2	1,374	-0.15%
2024/04/19	0	0.00	1	11.90	11.90	-1	1,352	-0.07%
2024/04/18	3	12.10	17	12.15	12.10	-14	1,318	-1.06%
2024/04/17	0	0.00	2	11.30	11.55	-2	1,250	-0.16%
2024/04/16	4	11.31	3	11.32	11.10	1	1,272	0.08%
2024/04/15	3	11.53	0	0.00	11.50	3	1,274	0.24%
2024/04/12	10	11.65	2	11.70	11.45	8	1,270	0.63%
2024/04/11	2	11.45	0	0.00	11.60	2	1,287	0.16%
2024/04/10	13	11.95	9	12.42	11.90	4	1,334	0.30%
2024/04/09	0	0.00	6	11.31	11.90	-6	1,188	-0.50%
2024/04/08	0	0.00	4	10.94	10.85	-4	1,115	-0.36%
2024/04/03	22	10.52	7	10.71	10.65	15	1,109	1.35%
2024/03/29	1	10.05	0	0.00	10.10	1	1,185	0.08%
2024/03/26	0	0.00	2	10.20	10.00	-2	1,560	-0.13%
2024/03/20	1	10.00	0	0.00	10.05	1	2,221	0.05%
2024/03/19	1	10.10	0	0.00	10.10	1	2,215	0.05%
2024/03/15	2	10.20	0	0.00	10.10	2	2,212	0.09%
2024/03/14	2	10.45	3	10.43	10.30	-1	2,211	-0.05%
2024/03/13	1	10.10	0	0.00	10.15	1	2,196	0.05%
2024/03/08	1	10.15	0	0.00	10.15	1	2,190	0.05%
2024/03/07	2	10.18	1	10.25	10.20	1	2,191	0.05%
2024/03/06	1	10.25	0	0.00	10.30	1	2,189	0.05%
2024/03/05	1	10.35	0	0.00	10.35	1	2,182	0.05%
2024/03/04	2	10.40	0	0.00	10.40	2	2,174	0.09%
2024/03/01	2	10.53	0	0.00	10.45	2	2,170	0.09%
2024/02/27	4	10.58	0	0.00	10.60	4	2,159	0.19%
2024/02/23	1	10.70	0	0.00	10.65	1	2,169	0.05%
2024/02/19	0	0.00	2	11.28	11.25	-2	2,225	-0.09%
2024/02/16	0	0.00	2	10.95	11.10	-2	2,237	-0.09%
2024/02/05	2	10.50	5	10.70	10.50	-3	2,254	-0.13%
2024/02/01	1	10.75	0	0.00	10.65	1	2,239	0.04%
2024/01/31	1	10.70	0	0.00	10.65	1	2,234	0.04%
2024/01/30	1	10.80	0	0.00	10.75	1	2,257	0.04%
2024/01/29	2	10.80	1	11.00	11.00	1	2,250	0.04%
2024/01/26	7	10.93	0	0.00	10.80	7	2,222	0.32%
2024/01/25	3	11.05	0	0.00	11.00	3	2,188	0.14%
2024/01/23	1	11.45	0	0.00	11.60	1	2,133	0.05%
2024/01/19	3	11.37	0	0.00	11.25	3	2,108	0.14%
2024/01/17	0	0.00	4	11.79	11.75	-4	2,065	-0.19%
2024/01/16	3	11.75	0	0.00	11.65	3	2,035	0.15%
2024/01/15	1	12.20	0	0.00	12.15	1	2,014	0.05%
2024/01/12	0	0.00	2	12.20	12.20	-2	2,009	-0.10%
2024/01/10	7	12.03	8	12.06	12.05	-1	1,985	-0.05%
2024/01/09	4	12.83	6	12.73	12.60	-2	1,942	-0.10%
2024/01/08	1	13.20	0	0.00	13.05	1	1,918	0.05%
2024/01/05	13	13.08	20	13.43	13.40	-7	1,893	-0.37%
2024/01/04	8	13.34	0	0.00	13.45	8	1,847	0.43%
2024/01/03	0	0.00	3	12.80	12.80	-3	1,765	-0.17%
2023/12/29	10	12.80	0	0.00	13.05	10	1,730	0.58%
2023/12/28	10	12.76	3	12.72	12.60	7	1,693	0.41%
2023/12/27	7	13.21	4.5	13.26	13.00	2.5	1,658	0.15%
2023/12/26	11	13.39	0	0.00	13.55	11	1,613	0.68%
2023/12/25	16.4	13.62	38	13.79	13.65	-21.6	1,546	-1.40%
2023/12/22	4	12.71	0	0.00	12.55	4	1,287	0.31%
2023/12/21	25	13.13	7	13.34	13.05	18	1,243	1.45%
2023/12/20	27	13.32	29	13.36	13.55	-2	1,154	-0.17%
2023/12/19	15	12.85	0	0.00	12.90	15	945	1.59%
2023/12/18	5	12.25	11	12.81	12.90	-6	700	-0.86%
2023/12/15	0	0.00	27	11.72	11.75	-27	540	-5.00%
2023/12/13	4	10.68	0	0.00	10.65	4	477	0.84%
2023/12/12	1	10.75	0	0.00	10.70	1	483	0.21%
2023/12/08	0	0.00	1	10.90	10.85	-1	479	-0.21%
2023/12/04	0	0.00	4	11.15	11.20	-4	464	-0.86%
2023/11/29	0	0.00	5	10.75	10.80	-5	468	-1.07%
2023/11/22	4	11.30	0	0.00	10.80	4	469	0.85%
2023/11/17	0	0.00	1	11.25	11.10	-1	425	-0.24%
2023/11/16	0	0.00	8	11.03	11.00	-8	399	-2.00%
2023/11/15	0	0.00	3	10.68	10.50	-3	357	-0.84%
2023/11/14	0	0.00	4	10.74	10.40	-4	329	-1.22%
2023/11/13	0	0.00	4	10.53	10.35	-4	317	-1.26%
2023/11/08	0	0.00	4	10.20	10.20	-4	290	-1.38%
2023/11/07	0	0.00	6	10.07	10.30	-6	281	-2.13%
2023/11/06	0	0.00	1	9.62	9.66	-1	254	-0.39%
2023/11/03	5	9.33	0	0.00	9.31	5	248	2.01%
2023/11/01	0	0.00	6	9.25	9.25	-6	263	-2.27%
2023/10/26	1	9.21	0	0.00	9.20	1	319	0.31%
2023/10/20	1	9.21	0	0.00	9.23	1	353	0.28%
2023/10/18	1	9.40	0	0.00	9.40	1	357	0.28%
2023/09/26	1	9.73	0	0.00	9.74	1	433	0.23%
2023/09/25	1	9.81	0	0.00	9.81	1	437	0.23%
2023/09/07	0	0.00	2	9.80	9.79	-2	478	-0.42%
2023/08/22	1	9.51	0	0.00	9.52	1	502	0.20%
2023/08/16	10	9.55	4	9.58	9.55	6	511	1.17%
2023/08/14	1	9.71	0	0.00	9.65	1	514	0.19%
2023/08/10	1	9.84	0	0.00	9.83	1	516	0.19%
2023/08/08	3	10.17	3	10.10	10.00	0	513	0.00%
2023/08/07	1	10.10	0	0.00	10.15	1	512	0.20%
2023/08/02	1	10.70	2	10.63	10.35	-1	505	-0.20%
2023/08/01	0	0.00	2	10.20	10.20	-2	477	-0.42%
2023/07/19	1	9.70	0	0.00	9.69	1	464	0.22%
2023/07/12	2	9.80	0	0.00	9.78	2	488	0.41%
2023/07/07	1	10.00	0	0.00	10.05	1	490	0.20%
2023/07/06	2	10.13	0	0.00	10.15	2	487	0.41%
2023/06/15	0	0.00	2	10.30	10.35	-2	477	-0.42%
2023/06/07	0	0.00	1	10.90	10.75	-1	523	-0.19%
2023/06/05	0	0.00	5	10.70	10.85	-5	537	-0.93%
2023/05/23	1	10.80	0	0.00	10.80	1	653	0.15%
2023/05/17	0	0.00	1	10.60	10.60	-1	708	-0.14%
2023/05/16	1	10.50	0	0.00	10.50	1	713	0.14%
2023/05/15	0	0.00	2	10.25	10.30	-2	723	-0.28%
2023/05/12	1	10.25	0	0.00	10.25	1	750	0.13%
2023/05/11	1	10.25	0	0.00	10.05	1	760	0.13%
2023/05/04	1	10.45	1	10.50	10.45	0	865	0.00%
2023/05/03	1	10.55	0	0.00	10.50	1	926	0.11%
2023/05/02	5	10.70	0	0.00	10.70	5	972	0.51%
2023/04/25	2	10.45	0	0.00	10.35	2	1,043	0.19%
2023/04/21	4	10.71	0	0.00	10.60	4	1,083	0.37%
2023/04/20	5	11.01	0	0.00	10.95	5	1,083	0.46%
2023/04/14	1	11.55	0	0.00	11.55	1	1,231	0.08%
2023/03/29	1	11.25	0	0.00	11.20	1	2,124	0.05%
2023/03/28	0	0.00	1	11.20	11.30	-1	2,156	-0.05%
2023/03/27	2	11.40	0	0.00	11.40	2	2,178	0.09%
2023/03/16	4	11.26	1	11.45	11.30	3	2,623	0.11%
2023/03/08	1	12.40	0	0.00	12.40	1	2,639	0.04%
2023/03/07	0	0.00	2	12.30	12.55	-2	2,635	-0.08%
2023/03/03	0	0.00	1	12.15	12.10	-1	2,616	-0.04%
2023/03/02	1	12.10	0	0.00	12.20	1	2,607	0.04%
2023/02/24	1	12.65	0	0.00	12.45	1	2,580	0.04%
2023/02/23	0	0.00	1	12.75	12.65	-1	2,568	-0.04%
2023/02/22	0	0.00	4	12.50	12.55	-4	2,556	-0.16%
2023/02/21	3	12.65	0	0.00	12.70	3	2,545	0.12%
2023/02/20	1	12.45	4	12.46	12.55	-3	2,522	-0.12%
2023/02/17	1	12.25	1	12.35	12.45	0	2,524	0.00%
2023/02/14	0	0.00	1	12.15	12.15	-1	2,525	-0.04%
2023/02/13	3	12.05	0	0.00	12.00	3	2,522	0.12%
2023/02/01	1	12.80	0	0.00	12.55	1	2,399	0.04%
2023/01/31	1	12.70	39	12.60	12.65	-38	2,340	-1.62%
2023/01/17	0	0.00	1	12.00	12.00	-1	2,257	-0.04%
2023/01/06	4	12.05	5	12.10	12.05	-1	2,180	-0.05%
2023/01/05	1	12.20	4	12.15	12.05	-3	2,192	-0.14%
2023/01/04	5	12.36	0	0.00	12.35	5	2,172	0.23%
2023/01/03	0	0.00	4	12.30	12.50	-4	2,081	-0.19%
2022/12/30	4	12.59	0	0.00	12.05	4	2,019	0.20%
2022/12/29	0	0.00	1	11.50	11.70	-1	1,876	-0.05%
2022/12/28	0	0.00	6	12.20	11.75	-6	1,859	-0.32%
2022/12/27	7	12.17	4	12.30	12.05	3	1,809	0.17%
2022/12/23	1	12.80	1	12.90	12.70	0	1,637	0.00%
2022/12/22	59	12.34	46	12.15	12.55	13	1,520	0.86%
2022/12/21	0	0.00	5	11.90	11.90	-5	1,302	-0.38%
2022/12/20	1	10.95	0	0.00	10.85	1	1,244	0.08%
2022/12/15	0	0.00	13	11.68	11.45	-13	1,158	-1.12%
2022/12/14	28	11.22	10	11.00	11.00	18	1,047	1.72%
2022/12/13	1	10.55	11	10.80	11.25	-10	918	-1.09%
2022/12/12	1	10.30	6	10.23	10.25	-5	821	-0.61%
2022/11/30	0	0.00	35	10.47	10.55	-35	849	-4.12%
2022/11/28	17	9.98	0	0.00	10.05	17	868	1.96%
2022/11/25	0	0.00	10	10.35	10.20	-10	880	-1.14%
2022/11/22	0	0.00	10	10.05	10.00	-10	915	-1.09%
2022/11/21	10	10.05	0	0.00	10.10	10	932	1.07%
2022/11/18	10	10.09	0	0.00	10.05	10	944	1.06%
2022/11/17	0	0.00	1	10.15	10.15	-1	966	-0.10%
2022/11/16	1	10.25	0	0.00	10.10	1	975	0.10%
2022/11/15	22	10.31	10	10.35	10.40	12	974	1.23%
2022/11/14	2	10.20	0	0.00	10.20	2	969	0.21%
2022/11/11	10	9.60	0	0.00	9.59	10	978	1.02%
2022/11/10	2	9.46	7	9.57	9.46	-5	1,039	-0.48%
2022/11/09	3	9.70	0	0.00	9.66	3	1,066	0.28%
2022/11/08	2	9.57	1	9.63	9.60	1	1,135	0.09%
2022/10/31	6	9.11	0	0.00	9.09	6	1,330	0.45%
2022/10/28	3	9.15	0	0.00	9.08	3	1,386	0.22%
2022/10/24	0	0.00	5	9.35	9.27	-5	1,798	-0.28%
2022/10/21	2	9.06	0	0.00	9.06	2	1,802	0.11%
2022/10/19	0	0.00	1	9.30	9.35	-1	1,809	-0.06%
2022/10/18	2	9.33	0	0.00	9.36	2	1,816	0.11%
2022/10/17	1	8.90	1	9.13	9.14	0	1,812	0.00%
2022/10/14	0	0.00	2	9.27	9.34	-2	1,806	-0.11%
2022/10/13	2	9.05	0	0.00	8.65	2	1,801	0.11%
2022/10/12	1	9.45	1	9.56	9.53	0	1,789	0.00%
2022/10/07	2	10.05	0	0.00	10.05	2	1,783	0.11%
2022/10/04	0	0.00	1	10.25	10.20	-1	1,815	-0.06%
2022/09/29	0	0.00	1	9.85	9.83	-1	1,814	-0.06%
2022/09/28	0	0.00	1	9.47	9.45	-1	1,811	-0.06%
2022/09/27	1	9.75	0	0.00	9.91	1	1,803	0.06%
2022/09/26	1	9.96	0	0.00	9.70	1	1,805	0.06%
2022/09/22	1	10.30	0	0.00	10.25	1	1,817	0.06%
2022/09/20	1	10.85	0	0.00	10.85	1	1,818	0.05%
2022/09/19	2	11.05	2	11.40	10.90	0	1,821	0.00%
2022/09/16	3	11.05	1	11.05	11.00	2	1,789	0.11%
2022/09/14	0	0.00	2	11.20	11.20	-2	1,818	-0.11%
2022/09/07	1	11.05	1	11.30	10.95	0	1,883	0.00%
2022/09/06	4	11.09	0	0.00	11.00	4	1,882	0.21%
2022/09/05	10	11.13	0	0.00	11.15	10	1,897	0.53%
2022/09/02	10	11.23	0	0.00	11.15	10	1,897	0.53%
2022/09/01	7	11.53	0	0.00	11.50	7	1,875	0.37%
2022/08/31	1	11.80	1	11.90	11.95	0	1,860	0.00%
2022/08/26	0	0.00	7	12.43	12.45	-7	1,829	-0.38%
2022/08/24	1	12.75	6	12.49	12.40	-5	1,808	-0.28%
2022/08/23	1	12.25	0	0.00	12.30	1	1,788	0.06%
2022/08/19	1	12.30	2	12.35	12.30	-1	1,781	-0.06%
2022/08/18	1	12.50	4	12.55	12.50	-3	1,763	-0.17%
2022/08/17	2	12.45	2	12.58	12.40	0	1,727	0.00%
2022/08/15	0	0.00	2	12.00	12.25	-2	1,648	-0.12%
2022/08/12	9	12.10	0	0.00	11.80	9	1,594	0.56%
2022/08/10	1	11.35	0	0.00	11.35	1	1,493	0.07%
2022/08/09	2	11.40	0	0.00	11.35	2	1,485	0.13%
2022/08/08	1	11.60	0	0.00	11.55	1	1,483	0.07%
2022/08/04	0	0.00	5	11.88	11.90	-5	1,459	-0.34%
2022/08/03	6	12.53	2	12.48	12.40	4	1,412	0.28%
2022/08/02	21	12.67	23	12.74	12.50	-2	1,353	-0.15%
2022/08/01	3	11.75	7	11.85	12.25	-4	1,102	-0.36%
2022/07/29	0	0.00	11	11.10	11.15	-11	1,060	-1.04%
2022/07/28	1	11.10	0	0.00	11.10	1	1,068	0.09%
2022/07/27	2	11.15	0	0.00	11.25	2	1,077	0.19%
2022/07/26	3	11.35	0	0.00	11.40	3	1,086	0.28%
2022/07/22	1	11.45	0	0.00	11.35	1	1,092	0.09%
2022/07/19	4	11.53	0	0.00	11.60	4	1,158	0.35%
2022/07/18	3	11.30	1	11.40	11.40	2	1,166	0.17%
2022/07/12	1	11.15	1	11.40	10.95	0	1,217	0.00%
2022/07/08	0	0.00	3	11.95	11.85	-3	1,335	-0.22%
2022/07/07	0	0.00	5	11.50	11.60	-5	1,492	-0.33%
2022/07/06	3	11.55	0	0.00	11.40	3	1,536	0.20%
2022/07/05	3	11.90	4	12.11	12.00	-1	1,559	-0.06%
2022/07/01	2	11.80	0	0.00	11.30	2	1,576	0.13%
2022/06/30	1	12.45	0	0.00	12.15	1	1,567	0.06%
2022/06/27	0	0.00	2	13.25	13.30	-2	1,568	-0.13%
2022/06/24	0	0.00	2	12.70	12.70	-2	1,565	-0.13%
2022/06/23	1	12.60	0	0.00	12.50	1	1,581	0.06%
2022/06/22	1	12.80	0	0.00	12.35	1	1,582	0.06%
2022/06/21	1	12.75	1	12.95	13.20	0	1,600	0.00%
2022/06/20	4	12.73	0	0.00	12.35	4	1,610	0.25%
2022/06/16	4	13.26	3	13.85	13.20	1	1,748	0.06%
2022/06/15	0	0.00	4	14.45	13.95	-4	1,811	-0.22%
2022/06/14	5	13.40	0	0.00	13.55	5	1,794	0.28%
2022/06/13	1	14.15	0	0.00	14.10	1	1,811	0.06%
2022/06/10	2	14.80	0	0.00	14.65	2	1,834	0.11%
2022/06/09	1	15.00	0	0.00	15.00	1	1,864	0.05%
2022/06/07	2	14.95	0	0.00	15.00	2	2,201	0.09%
2022/06/02	1	15.05	0	0.00	14.95	1	2,865	0.03%
2022/05/31	0	0.00	13	15.20	15.35	-13	3,054	-0.43%
2022/05/30	0	0.00	4	15.55	15.50	-4	3,098	-0.13%
2022/05/20	2	14.95	2	15.30	15.25	0	3,555	0.00%
2022/05/19	3	14.65	0	0.00	14.95	3	3,717	0.08%
2022/05/13	0	0.00	4	14.75	14.70	-4	3,706	-0.11%
2022/05/12	4	14.48	0	0.00	14.30	4	3,703	0.11%
2022/05/11	1	14.95	0	0.00	14.95	1	3,699	0.03%
2022/05/10	2	15.20	11	14.97	15.40	-9	3,705	-0.24%
2022/05/09	0	0.00	10	14.98	14.85	-10	3,706	-0.27%
2022/05/06	5	15.74	0	0.00	15.70	5	3,710	0.13%
2022/05/03	1	16.90	0	0.00	16.50	1	3,749	0.03%
2022/04/29	9	16.98	0	0.00	16.90	9	3,764	0.24%
2022/04/27	3	17.03	8	17.01	17.10	-5	3,820	-0.13%
2022/04/25	2	18.20	0	0.00	18.20	2	3,780	0.05%
2022/04/20	1	19.50	1	19.90	19.50	0	3,856	0.00%
2022/04/19	2	19.90	2	20.00	19.85	0	3,879	0.00%
2022/04/15	0	0.00	15	20.98	20.90	-15	3,906	-0.38%
2022/04/14	15	20.78	1	20.65	21.00	14	3,863	0.36%
2022/04/13	12	20.75	32	20.82	20.95	-20	3,812	-0.52%
2022/04/12	0	0.00	1	19.90	20.00	-1	3,677	-0.03%
2022/04/01	1	19.60	0	0.00	19.60	1	3,624	0.03%
2022/03/30	0	0.00	3	19.75	19.80	-3	3,644	-0.08%
2022/03/24	0	0.00	1	20.90	20.60	-1	3,714	-0.03%
2022/03/23	10	20.40	15	20.43	20.50	-5	3,750	-0.13%
2022/03/22	13	20.45	116	20.61	20.75	-103	3,723	-2.77%	大賣/鉅額交易
2022/03/21	12	20.69	2	20.63	20.40	10	3,665	0.27%
2022/03/18	4	19.69	1	19.65	19.60	3	3,564	0.08%
2022/03/17	50	19.45	1	19.50	19.40	49	3,530	1.39%
2022/03/16	1	19.10	5	19.50	19.10	-4	3,538	-0.11%
2022/03/15	5	19.97	2	19.70	19.80	3	3,519	0.09%
2022/03/14	0	0.00	26	20.51	20.35	-26	3,566	-0.73%
2022/03/11	23	20.70	11	20.66	20.60	12	3,571	0.34%
2022/03/10	8	20.30	1	20.45	20.40	7	3,498	0.20%
2022/03/09	6	20.31	3	20.62	20.45	3	3,289	0.09%
2022/03/08	70	21.17	19.4	21.19	20.25	50.6	3,182	1.59%
2022/03/07	0	0.00	3	20.25	20.40	-3	2,659	-0.11%
2022/03/04	5	20.06	0	0.00	19.85	5	2,517	0.20%
2022/03/03	12.1	20.41	11	20.10	20.05	1.1	2,512	0.04%
2022/03/02	3	20.28	7	20.36	20.35	-4	2,498	-0.16%
2022/03/01	6	20.35	16	20.36	20.20	-10	2,485	-0.40%
2022/02/25	2	19.35	5	19.17	19.30	-3	2,499	-0.12%
2022/02/24	27	18.08	25	18.65	18.05	2	2,511	0.08%
2022/02/23	28	19.00	25	19.05	19.00	3	2,511	0.12%
2022/02/22	30	19.44	23	18.87	18.80	7	2,533	0.28%
2022/02/21	10	20.27	5	20.10	20.00	5	2,475	0.20%
2022/02/17	1	18.95	1	18.65	18.70	0	2,369	0.00%
2022/02/14	3	18.68	11	18.84	18.70	-8	2,624	-0.30%
2022/02/11	1	19.05	0	0.00	19.10	1	2,659	0.04%
2022/02/10	3	19.10	3	19.10	19.10	0	2,810	0.00%
2022/02/09	8	19.01	0	0.00	19.00	8	3,068	0.26%
2022/02/08	1	18.70	0	0.00	18.95	1	3,110	0.03%
2022/02/07	0	0.00	4	18.38	18.70	-4	3,162	-0.13%
2022/01/25	2	17.30	0.1	17.40	17.10	1.9	3,291	0.06%
2022/01/24	0	0.00	3	16.85	17.75	-3	3,330	-0.09%
2022/01/21	1	17.80	1	18.65	17.75	0	3,376	0.00%
2022/01/20	1	18.50	0	0.00	18.45	1	3,390	0.03%
2022/01/19	0	0.00	1	18.10	18.15	-1	3,454	-0.03%
2022/01/17	0	0.00	1	17.70	18.50	-1	3,550	-0.03%
2022/01/14	5	18.68	2	18.10	18.10	3	3,655	0.08%
2022/01/13	6	19.15	0	0.00	19.05	6	3,787	0.16%
2022/01/12	2	18.95	1	18.55	18.75	1	3,810	0.03%
2022/01/11	1	18.90	2	18.80	18.80	-1	3,818	-0.03%
2022/01/10	0	0.00	2	19.33	19.35	-2	3,855	-0.05%
2022/01/07	2	20.00	0	0.00	19.80	2	3,905	0.05%
2022/01/06	1	20.20	0	0.00	20.05	1	3,963	0.03%
2022/01/05	0	0.00	1	20.85	20.40	-1	4,015	-0.02%
2022/01/03	1	20.75	0	20.85	20.70	1	4,227	0.02%
2021/12/30	0	0.00	6	21.25	21.20	-6	4,315	-0.14%
2021/12/29	0	0.00	1	21.30	21.30	-1	4,503	-0.02%
2021/12/28	1	21.25	1	21.20	21.20	0	4,660	0.00%
2021/12/24	1	21.40	2	21.60	21.40	-1	4,922	-0.02%
2021/12/22	0	0.00	1	21.70	21.60	-1	5,170	-0.02%
2021/12/21	5	21.42	1	21.55	21.90	4	5,225	0.08%
2021/12/20	3	21.98	1	22.15	22.00	2	5,248	0.04%
2021/12/17	1	22.00	2	22.05	21.75	-1	5,268	-0.02%
2021/12/14	2	21.43	1	21.15	21.15	1	5,524	0.02%
2021/12/13	5	21.35	5	21.65	21.90	0	5,625	0.00%
2021/12/09	0	0.00	2	21.45	21.30	-2	5,848	-0.03%
2021/12/08	4	22.10	2	21.65	21.60	2	6,202	0.03%
2021/12/07	1	21.05	1	21.40	21.50	0	6,585	0.00%
2021/12/06	1	20.95	0	0.00	20.80	1	6,824	0.01%
2021/12/02	10	20.80	10	21.00	20.80	0	7,543	0.00%
2021/11/30	16	20.91	11	20.99	21.00	5	9,015	0.06%
2021/11/29	1	20.90	10	20.40	20.85	-9	9,381	-0.10%
2021/11/26	0	0.00	5	21.25	21.15	-5	10,477	-0.05%
2021/11/24	13	22.06	13	22.57	22.25	0	12,448	0.00%
2021/11/23	10	21.70	0	0.00	21.25	10	12,808	0.08%
2021/11/22	2	21.10	0	0.00	21.10	2	12,958	0.02%
2021/11/19	8	21.09	14	21.27	20.80	-6	13,024	-0.05%
2021/11/18	15	21.72	0	0.00	21.60	15	13,175	0.11%
2021/11/17	2	21.78	7	21.97	21.75	-5	13,438	-0.04%
2021/11/16	5	22.10	6	22.58	21.80	-1	13,646	-0.01%
2021/11/15	7	22.27	1	22.30	22.30	6	13,861	0.04%
2021/11/12	4	22.71	0	0.00	22.60	4	14,325	0.03%
2021/11/11	11	23.36	21	23.42	22.80	-10	14,655	-0.07%
2021/11/10	2	22.48	55	22.36	22.40	-53	14,788	-0.36%
2021/11/09	9	22.63	5	22.61	22.95	4	14,964	0.03%
2021/11/08	73.2	23.07	20	22.89	23.35	53.2	15,243	0.35%
2021/11/05	2.4	21.59	2	21.50	21.55	0.4	15,725	0.00%
2021/11/04	4.3	22.07	1	22.40	21.90	3.3	15,992	0.02%
2021/11/03	5	22.50	2	22.73	22.55	3	16,507	0.02%
2021/11/02	3.5	22.24	0	21.80	21.80	3.4	16,981	0.02%
2021/11/01	1.2	22.17	0	0.00	22.10	1.2	17,372	0.01%
2021/10/29	5.3	22.24	11	22.25	22.35	-5.8	17,871	-0.03%
2021/10/28	3	22.50	3	22.50	22.55	0	18,715	0.00%
2021/10/27	4	22.50	0	0.00	22.55	4	19,833	0.02%
2021/10/26	0	0.00	1	23.45	23.40	-1	21,339	0.00%
2021/10/25	0	0.00	4	23.60	23.55	-4	22,195	-0.02%
2021/10/22	12.3	23.52	1	23.50	23.50	11.3	22,886	0.05%
2021/10/21	23	24.55	37	24.62	24.90	-14	23,166	-0.06%
2021/10/20	8	23.71	0	0.00	23.60	8	23,771	0.03%
2021/10/19	3	23.63	2	23.90	23.95	1	24,544	0.00%
2021/10/18	6	23.90	0	0.00	23.55	6	25,200	0.02%
2021/10/15	27	23.78	3	23.80	23.90	24	26,677	0.09%
2021/10/14	5	23.20	0	0.00	23.45	5	28,213	0.02%
2021/10/13	4	23.65	43	23.76	23.10	-39	28,536	-0.14%
2021/10/12	3	24.12	31	24.26	23.80	-28	28,954	-0.10%
2021/10/08	5	25.00	2	25.28	24.70	3	28,963	0.01%
2021/10/07	23.1	25.75	24	25.64	25.60	-0.9	28,928	0.00%
2021/10/06	13	26.01	6	25.99	25.45	7	29,042	0.02%
2021/10/05	14.1	24.32	44	24.73	26.00	-29.9	29,197	-0.10%
2021/10/04	32.5	25.48	14	24.60	24.25	18.5	29,129	0.06%
2021/10/01	10	27.28	8	27.21	26.30	2	29,195	0.01%
2021/09/30	10	27.61	26	27.47	28.20	-16	29,151	-0.05%
2021/09/29	12.1	26.67	13	27.17	26.40	-0.9	29,093	0.00%
2021/09/28	28.2	27.25	11	27.28	27.00	17.2	29,241	0.06%
2021/09/27	2	28.10	5	28.25	27.90	-3	29,571	-0.01%
2021/09/24	5	28.20	44	28.20	27.95	-39	30,714	-0.13%
2021/09/23	7	27.97	6	27.78	27.60	1	30,694	0.00%
2021/09/22	16	27.61	105	27.81	27.50	-89	30,675	-0.29%	大賣/
2021/09/17	27	29.65	27	29.59	29.45	0	30,768	0.00%
2021/09/16	24	29.83	34	30.26	29.40	-10	31,062	-0.03%
2021/09/15	15	29.87	12	29.95	29.85	3	31,140	0.01%
2021/09/14	16	30.04	5	30.50	30.15	11	31,456	0.03%
2021/09/13	60	30.74	26	30.94	30.65	34	31,634	0.11%
2021/09/10	43	30.59	47	30.45	30.20	-4	31,363	-0.01%
2021/09/09	9	29.88	53	30.09	29.55	-44	30,947	-0.14%
2021/09/08	40	30.00	20	30.49	29.45	20	30,750	0.07%
2021/09/07	35	30.05	10	29.99	30.10	25	30,793	0.08%
2021/09/06	45	31.28	53	31.17	30.70	-8	30,448	-0.03%
2021/09/03	32	31.03	36	31.47	30.20	-4	29,739	-0.01%
2021/09/02	18	30.49	22	30.51	29.90	-4	29,039	-0.01%
2021/09/01	122	31.67	110	31.64	31.50	12	28,708	0.04%	大買/大賣/
2021/08/31	171	29.85	127	29.37	31.00	44	27,656	0.16%	大買/大賣/
2021/08/30	67	28.71	13	28.78	28.80	54	26,361	0.20%
2021/08/27	23	27.40	14	27.26	27.00	9	25,819	0.03%
2021/08/26	3	26.82	11	28.55	28.65	-8	25,429	-0.03%
2021/08/25	5	25.97	1	26.20	26.05	4	25,455	0.02%
2021/08/24	25	25.75	19	26.12	26.30	6	25,652	0.02%
2021/08/23	9	26.71	6	26.67	26.15	3	26,158	0.01%
2021/08/20	6	25.42	5	25.36	25.15	1	26,068	0.00%
2021/08/19	11	26.22	4	26.65	25.60	7	25,902	0.03%
2021/08/18	21	27.06	15	27.18	27.20	6	25,684	0.02%
2021/08/17	17	27.59	11.1	27.41	26.05	5.9	25,254	0.02%
2021/08/16	5	29.28	9	29.60	28.85	-4	24,921	-0.02%
2021/08/13	3	30.92	2	30.70	30.75	1	24,714	0.00%
2021/08/12	26	31.16	23	31.30	31.60	3	24,641	0.01%
2021/08/11	175	30.92	179	30.57	30.60	-4	24,487	-0.02%	大買/大賣/
2021/08/10	6	30.73	17	30.44	30.55	-11	24,152	-0.05%
2021/08/09	27	31.60	43	31.91	31.15	-16	23,833	-0.07%
2021/08/06	81	31.16	78	31.38	30.45	3	23,457	0.01%
2021/08/05	23	30.72	37	31.40	30.25	-14	23,151	-0.06%
2021/08/04	71	33.40	104	33.41	32.65	-33	23,075	-0.14%	大賣/
2021/08/03	79	33.67	41	33.73	34.00	38	23,486	0.16%
2021/08/02	107	33.03	115.1	33.09	34.80	-8.1	23,012	-0.04%	大買/大賣/
2021/07/30	104.1	32.77	129	32.95	31.65	-24.9	22,061	-0.11%	大買/大賣/
2021/07/29	24	30.24	93	30.44	31.75	-69	20,638	-0.33%
2021/07/28	76	28.30	19	28.91	28.90	57	19,798	0.29%
2021/07/27	41	28.21	49	28.20	27.15	-8	19,108	-0.04%
2021/07/26	49	29.53	71	29.85	29.45	-22	18,832	-0.12%
2021/07/23	83	28.19	81	28.95	29.45	2	18,177	0.01%
2021/07/22	99	28.29	108	27.76	26.80	-9	17,385	-0.05%	大賣/
2021/07/21	111	31.09	275	30.79	29.35	-164	16,732	-0.98%	大買/大賣/鉅額交易
2021/07/20	290	27.51	227	26.80	29.15	63	15,257	0.41%	大買/大賣/
2021/07/19	13	25.92	34	25.57	26.50	-21	13,752	-0.15%
2021/07/16	37.1	24.22	82	24.60	24.10	-44.9	13,551	-0.33%
2021/07/15	6	22.66	31	23.37	23.65	-25	13,496	-0.19%
2021/07/14	3	21.60	22	21.13	21.50	-19	13,944	-0.14%
2021/07/13	75	23.48	0	0.00	23.05	75	13,948	0.54%
2021/07/12	3	24.53	127	25.49	25.55	-124	14,056	-0.88%	大賣/鉅額交易
2021/07/09	30	22.93	7	23.36	23.25	23	13,901	0.17%
2021/07/08	42	23.16	70	23.06	23.35	-28	14,077	-0.20%
2021/07/07	77	21.99	0	0.00	22.00	77	14,053	0.55%
2021/07/06	6.1	22.06	1	21.60	21.90	5.1	14,187	0.04%
2021/07/05	10.1	23.42	28	23.80	22.80	-17.9	14,330	-0.12%
2021/07/02	205.5	22.43	45	22.37	22.40	160.5	14,304	1.12%	大買/鉅額交易
2021/07/01	120	22.84	64.4	22.74	22.85	55.6	13,927	0.40%	大買/
2021/06/30	5.9	20.80	13	20.80	20.80	-7.1	12,758	-0.06%
2021/06/29	0	0.00	6	18.95	18.95	-6	12,756	-0.05%
2021/06/28	2	16.40	6	17.25	17.25	-4	12,741	-0.03%
2021/06/25	7	15.89	32.3	15.67	15.70	-25.3	12,518	-0.20%
2021/06/24	5	14.98	9	15.18	15.00	-4	12,130	-0.03%
2021/06/23	22	14.87	2	15.00	14.55	20	11,933	0.17%
2021/06/22	15	15.06	21	14.92	15.20	-6	11,521	-0.05%
2021/06/21	5	13.90	0	0.00	13.85	5	11,156	0.04%
2021/06/18	0	0.00	2	14.50	14.35	-2	11,057	-0.02%
2021/06/17	8	14.79	3	14.95	14.55	5	11,027	0.05%
2021/06/16	14	15.00	82	15.32	14.35	-68	10,959	-0.62%
2021/06/15	0	0.00	12	14.98	15.00	-12	10,575	-0.11%
2021/06/11	0	0.00	10	14.55	14.30	-10	10,507	-0.10%
2021/06/09	15	14.45	1	14.80	14.35	14	10,430	0.13%
2021/06/08	33	14.66	1	14.75	14.90	32	10,383	0.31%
2021/06/07	11.5	14.70	1	15.10	14.50	10.5	10,323	0.10%
2021/06/04	4	15.55	5	15.39	15.10	-1	10,245	-0.01%
2021/06/03	2	15.35	2	15.40	15.40	0	10,157	0.00%
2021/06/02	6	15.30	16.5	15.56	15.50	-10.5	10,056	-0.10%
2021/06/01	37	14.54	36	14.80	14.95	1	9,822	0.01%
2021/05/31	70	15.15	104	15.37	15.15	-34	9,563	-0.36%	大賣/
2021/05/28	11	13.75	42	14.08	14.15	-31	8,964	-0.35%
2021/05/27	25	13.06	0	0.00	12.90	25	8,815	0.28%
2021/05/26	24	12.58	14	13.16	12.95	10	8,751	0.11%
2021/05/25	6	12.78	18	12.65	12.75	-12	8,718	-0.14%
2021/05/24	1	13.60	2	13.15	13.15	-1	8,686	-0.01%
2021/05/21	1	13.45	11	13.33	13.30	-10	8,687	-0.12%
2021/05/20	8.3	13.51	15	12.90	12.95	-6.7	8,606	-0.08%
2021/05/19	60	13.76	4	14.08	14.25	56	8,461	0.66%
2021/05/18	36	13.28	39.4	13.13	13.35	-3.4	8,194	-0.04%
2021/05/17	3	12.50	0.3	12.50	12.50	2.7	7,783	0.04%
2021/05/14	49	14.06	19	14.77	13.85	30	7,779	0.39%
2021/05/13	59	15.35	8	15.35	15.35	51	7,563	0.67%
2021/05/12	16	18.45	66.2	18.00	17.05	-50.2	7,301	-0.69%
2021/05/11	39	18.89	155.8	19.18	18.90	-116.8	6,983	-1.67%	大賣/鉅額交易
2021/05/10	24	16.99	48	17.26	17.60	-24	6,038	-0.40%
2021/05/07	15	15.84	5	16.19	16.00	10	5,603	0.18%
2021/05/06	7	15.64	24	16.10	16.15	-17	5,359	-0.32%
2021/05/05	30.1	14.51	5	15.16	14.85	25.1	5,211	0.48%
2021/05/04	2	14.50	51	14.50	14.50	-49	5,181	-0.95%
2021/05/03	9	16.59	12	16.20	16.10	-3	5,194	-0.06%
2021/04/29	3	15.73	2	16.05	16.10	1	5,076	0.02%
2021/04/28	3	15.15	30	15.10	15.10	-27	4,960	-0.54%
2021/04/27	2	14.90	1	14.70	14.80	1	4,919	0.02%
2021/04/26	5	15.13	25	15.10	15.20	-20	4,875	-0.41%
2021/04/23	18.2	14.33	17	14.74	14.70	1.2	4,808	0.02%
2021/04/22	37.2	16.48	95	16.51	15.70	-57.9	4,712	-1.23%
2021/04/21	124.1	15.98	73	16.13	16.20	51.1	4,522	1.13%	大買/
2021/04/20	191	15.45	126	15.53	15.75	65	4,095	1.59%	大買/大賣/
2021/04/19	0	0.00	12	14.34	14.35	-12	3,569	-0.34%
2021/04/16	11	12.89	74	12.85	13.05	-63	3,468	-1.82%
2021/04/15	71	11.85	71	11.90	11.90	0	3,155	0.00%
2021/04/14	72	11.69	60	11.61	11.65	12	2,979	0.40%
2021/04/13	78.5	11.34	9	11.53	11.10	69.5	2,747	2.53%
2021/04/12	119	10.86	65	10.98	11.20	54	2,628	2.05%	大買/
2021/04/09	78	10.40	16	10.49	10.35	62	2,446	2.53%
2021/04/08	10	9.66	43	9.95	10.05	-33	2,212	-1.49%
2021/04/07	25	9.13	0	0.00	9.18	25	2,071	1.21%
2021/04/06	0	0.00	140	9.01	9.15	-140	2,093	-6.69%	大賣/鉅額交易
2021/03/29	5	8.70	1	8.72	8.82	4	2,188	0.18%
2021/03/24	10	8.90	0	0.00	8.85	10	2,690	0.37%
2021/03/23	0	0.00	5	8.90	8.85	-5	2,721	-0.18%
2021/03/22	30	9.09	0	0.00	9.00	30	2,798	1.07%
2021/03/19	14	8.84	0	0.00	8.77	14	2,948	0.47%
2021/03/18	6	8.86	0	0.00	8.87	6	2,978	0.20%
2021/03/16	7	8.99	10	9.01	8.98	-3	3,235	-0.09%
2021/03/15	30	9.15	0	0.00	9.07	30	3,228	0.93%
2021/03/10	0	0.00	7	9.20	9.18	-7	3,271	-0.21%
2021/03/09	10	9.44	0	0.00	9.50	10	3,265	0.31%
2021/03/04	10	9.30	4	9.21	9.29	6	3,309	0.18%
2021/03/03	6	9.66	2	9.30	9.53	4	3,341	0.12%
2021/02/24	0	0.00	2	8.90	8.94	-2	3,556	-0.06%
2021/02/23	2	9.19	16	9.41	9.26	-14	3,616	-0.39%
2021/02/03	1	8.59	0	0.00	8.39	1	3,476	0.03%
2021/02/02	5	8.87	11	8.98	8.86	-6	3,452	-0.17%
2021/01/29	1	7.92	0	0.00	7.72	1	3,357	0.03%
2021/01/25	3	8.92	5	8.71	8.92	-2	3,287	-0.06%
2021/01/21	0	0.00	2	7.37	7.38	-2	3,193	-0.06%
2021/01/20	4	7.40	0	0.00	7.35	4	3,190	0.13%
2021/01/19	2	7.94	0	0.00	7.83	2	3,172	0.06%
2021/01/18	2	8.03	1	7.90	7.92	1	3,167	0.03%
2021/01/15	3	8.10	0.5	8.12	8.06	2.5	3,155	0.08%
2021/01/13	2	8.75	0	0.00	8.61	2	3,140	0.06%
2021/01/12	2	8.55	5	8.56	8.50	-3	3,132	-0.10%
2021/01/11	2	9.03	1	9.05	9.03	1	3,107	0.03%
2021/01/08	2	9.29	1	9.43	9.26	1	3,103	0.03%
2021/01/07	0	0.00	2	9.49	9.41	-2	3,122	-0.06%
2021/01/05	3	9.97	16	9.94	9.91	-13	3,148	-0.41%
2021/01/04	2	9.97	5	9.87	9.84	-3	3,084	-0.10%
2020/12/31	16	9.76	0	0.00	9.62	16	3,056	0.52%
2020/12/30	2	9.90	0	0.00	9.86	2	3,085	0.06%
2020/12/29	1	9.33	0	0.00	9.41	1	3,033	0.03%
2020/12/28	15	9.44	2	9.19	9.12	13	2,985	0.44%
2020/12/25	0.5	9.50	0	0.00	9.53	0.5	2,915	0.02%
2020/12/24	17	10.04	2	9.99	9.66	15	2,883	0.52%
2020/12/23	17	9.75	20	9.55	10.00	-3	2,817	-0.11%
2020/12/22	51	10.54	40	10.43	9.86	11	2,748	0.40%
2020/12/21	31	9.97	15	9.86	10.10	16	2,494	0.64%
2020/12/18	15	9.13	21	9.08	9.20	-6	2,324	-0.26%
2020/12/17	0	0.00	4	8.85	8.81	-4	2,285	-0.18%
2020/12/16	2	8.91	2	8.88	8.86	0	2,282	0.00%
2020/12/15	16	8.55	4	8.66	8.88	12	2,257	0.53%
2020/12/11	2	7.85	2	8.18	7.86	0	2,074	0.00%
2020/12/10	7	8.16	0	0.00	8.18	7	1,977	0.35%
2020/12/08	0	0.00	275	6.96	7.38	-275	1,847	-14.89%	大賣/鉅額交易
2020/12/07	20	7.30	135	7.30	7.28	-115	1,852	-6.21%	大賣/鉅額交易
2020/12/01	131	8.20	7	8.00	7.98	124	2,033	6.10%	大買/鉅額交易
2020/11/30	286	8.25	5	8.35	8.31	281	1,989	14.13%	大買/鉅額交易
2020/11/27	10	8.22	7	8.19	8.36	3	1,926	0.16%
2020/11/26	1	7.55	16	7.64	7.75	-15	1,854	-0.81%
2020/11/25	13	7.57	16	7.64	7.67	-3	1,837	-0.16%
2020/11/24	16	7.81	6	7.71	7.60	10	1,795	0.56%
2020/11/23	20	7.53	55.2	8.09	8.10	-35.2	1,687	-2.09%
2020/11/16	0	0.00	2	6.70	6.74	-2	1,349	-0.15%
2020/11/12	2	6.79	0	0.00	6.67	2	1,352	0.15%
2020/11/02	2	6.45	0	0.00	6.60	2	1,332	0.15%
2020/10/28	0	0.00	5	7.29	7.02	-5	1,312	-0.38%
2020/10/22	2	6.81	0	0.00	6.89	2	1,278	0.16%
2020/10/16	0	0.00	1	7.13	7.20	-1	1,229	-0.08%
2020/10/14	1	7.72	3	7.57	7.66	-2	1,163	-0.17%
2020/10/12	0	0.00	9	6.98	7.02	-9	1,059	-0.85%
2020/10/07	0	0.00	11	7.40	7.43	-11	1,025	-1.07%
2020/09/30	5	6.10	0	0.00	6.22	5	933	0.54%
2020/09/23	5	7.25	1	7.20	7.25	4	848	0.47%
2020/09/22	9	6.90	0	0.00	6.89	9	818	1.10%
2020/09/21	9	7.39	0	0.00	7.28	9	791	1.14%
2020/09/18	10	7.73	1	7.27	7.72	9	754	1.19%
2020/09/16	1	6.40	2	6.40	6.40	-1	670	-0.15%
2020/09/15	1	6.65	0	0.00	6.55	1	653	0.15%
2020/09/10	0	0.00	2	6.99	7.05	-2	586	-0.34%
2020/09/09	2	6.64	73	7.28	7.27	-71	555	-12.77%
2020/09/08	3	7.63	27	7.95	7.00	-24	495	-4.84%
2020/09/07	0	0.00	15	7.23	7.23	-15	367	-4.08%
2020/09/04	10	6.20	0	0.00	6.58	10	352	2.83%
2020/09/03	2	5.99	0	0.00	5.99	2	252	0.79%
2020/08/31	0	0.00	0.8	4.51	4.51	-0.8	197	-0.43%
2020/08/20	0	0.00	2	3.95	4.05	-2	170	-1.17%
2020/07/02	0	0.00	1	4.00	4.02	-1	108	-0.92%
2020/05/14	2	3.70	0	0.00	3.75	2	120	1.66%
2020/04/07	0	0.00	4.2	3.63	3.73	-4.2	143	-2.93%
2020/03/13	1	3.48	0	0.00	3.70	1	148	0.67%
2020/03/03	0	0.00	2	4.06	4.06	-2	138	-1.44%
2020/02/26	2	3.99	0	0.00	4.01	2	134	1.48%
2020/01/07	0.8	4.27	0	0.00	4.31	0.8	88	0.90%
2020/01/02	0	0.00	0	4.21	4.26	0	81	-0.01%
2019/12/18	0	0.00	0	4.14	4.16	0	67	0.00%
2019/04/26	0	0.00	0	4.98	4.98	0	114	0.00%
2019/04/24	10	5.03	0	0.00	5.02	10	111	8.97%
2019/04/23	30	5.01	0	0.00	5.04	30	112	26.76%
2019/04/22	20	5.05	0	0.00	5.13	20	110	18.15%
2019/04/17	10	5.02	0	0.00	5.13	10	105	9.46%
2019/04/16	10	5.02	0	0.00	5.03	10	104	9.55%
2019/04/15	10	5.03	0	0.00	5.05	10	105	9.51%
2019/04/12	10	5.05	0	0.00	5.05	10	105	9.47%
2019/03/13	0.2	5.26	0	0.00	5.33	0.2	142	0.11%
2019/01/18	0	0.00	1	5.36	5.39	-1	171	-0.58%
2018/12/04	0	0.00	1	5.48	5.45	-1	125	-0.80%
2018/11/16	0	0.00	0.9	4.85	4.92	-0.9	98	-0.92%
2018/11/15	0	0.00	2	4.87	4.90	-2	103	-1.93%
2018/09/17	1.9	4.96	0	0.00	4.95	1.9	104	1.81%
2018/08/30	0	0.00	1	5.08	5.06	-1	116	-0.86%
2018/08/07	0	0.00	1	4.96	4.96	-1	130	-0.77%
2018/07/26	0	0.00	1	4.98	4.97	-1	131	-0.76%
2018/05/28	4	5.02	4	5.01	5.05	0	151	0.00%
2018/04/16	0	5.24	25	5.25	5.25	-25	211	-11.80%
2018/04/13	0	0.00	5	5.40	5.34	-5	211	-2.36%
2018/04/10	30	5.36	0	0.00	5.31	30	228	13.10%
2018/03/31	0	0.00	2	5.26	5.27	-2	226	-0.88%
2018/03/30	4	5.28	2	5.22	5.28	2	228	0.87%
2018/01/03	6	5.30	0	0.00	5.28	6	157	3.82%