燁興 (2007)-群益金鼎-開元券商分點個股進出

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
11.75
漲跌
▲0.05
漲幅
+0.43%
成交量
761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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	11.70	0	0.00	11.70	2	1,338	0.15%
2024/04/25	0	0.00	6	11.53	11.50	-6	1,353	-0.44%
2024/04/22	12	12.15	0	0.00	11.90	12	1,374	0.87%
2024/04/19	14	12.29	4	12.00	11.90	10	1,352	0.74%
2024/04/18	2	12.13	2	12.15	12.10	0	1,318	0.00%
2024/04/17	0	0.00	3	11.48	11.55	-3	1,250	-0.24%
2024/04/16	0	0.00	1	11.50	11.10	-1	1,272	-0.08%
2024/04/15	1	11.85	0	0.00	11.50	1	1,274	0.08%
2024/04/12	2	11.60	0	0.00	11.45	2	1,270	0.16%
2024/04/11	0	0.00	1	11.55	11.60	-1	1,287	-0.08%
2024/04/10	6	11.68	5	11.90	11.90	1	1,334	0.07%
2024/04/09	1	11.20	6	11.52	11.90	-5	1,188	-0.42%
2024/04/08	2	10.70	0	0.00	10.85	2	1,115	0.18%
2024/02/19	10	11.20	0	0.00	11.25	10	2,225	0.45%
2024/01/29	0.1	10.90	0	0.00	11.00	0.1	2,250	0.00%
2024/01/25	5	11.00	5	11.10	11.00	0	2,188	0.00%
2024/01/18	2	11.60	0	0.00	11.60	2	2,079	0.10%
2024/01/16	2	11.80	0	0.00	11.65	2	2,035	0.10%
2024/01/12	0	0.00	2	12.40	12.20	-2	2,009	-0.10%
2024/01/10	7	12.01	7	12.26	12.05	0	1,985	0.00%
2024/01/05	0.1	13.10	0	0.00	13.40	0.1	1,893	0.01%
2024/01/04	1	13.55	2	13.45	13.45	-1	1,847	-0.05%
2023/12/29	5.1	12.96	0	0.00	13.05	5.1	1,730	0.29%
2023/12/25	2	13.23	10	13.70	13.65	-8	1,546	-0.52%
2023/12/21	0	0.00	10	13.30	13.05	-10	1,243	-0.80%
2023/12/20	7	13.24	4	13.30	13.55	3	1,154	0.26%
2023/12/19	10	12.35	9	12.73	12.90	1	945	0.11%
2023/12/18	6	12.55	42	12.90	12.90	-36	700	-5.14%
2023/12/15	0	0.00	2	11.70	11.75	-2	540	-0.37%
2023/12/07	2	11.00	0	0.00	10.90	2	475	0.42%
2023/11/17	2	11.20	0	0.00	11.10	2	425	0.47%
2023/11/13	0	0.00	6	10.33	10.35	-6	317	-1.89%
2023/11/10	1	9.79	0	0.00	9.82	1	290	0.34%
2023/11/08	0	0.00	1	10.15	10.20	-1	290	-0.34%
2023/11/07	0	0.00	3	9.66	10.30	-3	281	-1.07%
2023/10/11	0	0.00	6	9.51	9.51	-6	379	-1.58%
2023/09/12	10	9.68	0	0.00	9.58	10	465	2.15%
2023/09/05	1	9.95	0	0.00	9.92	1	486	0.21%
2023/08/31	3	9.56	0	0.00	9.55	3	472	0.63%
2023/08/23	10	9.62	0	0.00	9.62	10	497	2.01%
2023/08/04	10	10.35	0	0.00	10.35	10	511	1.95%
2023/07/05	0	0.00	2	10.30	10.30	-2	488	-0.41%
2023/06/30	1	10.35	0	0.00	10.30	1	482	0.21%
2023/06/29	0	0.00	3	10.35	10.30	-3	482	-0.62%
2023/06/26	5	10.50	0	0.00	10.45	5	480	1.04%
2023/06/19	0	0.00	2	10.65	10.65	-2	483	-0.41%
2023/06/09	1	10.70	0	0.00	10.70	1	492	0.20%
2023/06/07	1	10.75	0	0.00	10.75	1	523	0.19%
2023/06/02	0	0.00	1.7	10.53	10.50	-1.7	535	-0.32%
2023/04/19	2	11.20	0	0.00	11.15	2	1,096	0.18%
2023/04/12	0	0.00	5	11.40	11.50	-5	1,425	-0.35%
2023/03/23	0	0.00	4	11.35	11.40	-4	2,348	-0.17%
2023/03/16	7	11.20	2	11.30	11.30	5	2,623	0.19%
2023/03/15	5	11.70	0	0.00	11.75	5	2,616	0.19%
2023/03/14	1	11.90	0	0.00	11.75	1	2,631	0.04%
2023/03/13	2	11.80	2	11.80	11.80	0	2,640	0.00%
2023/03/10	2	11.90	2	11.95	11.95	0	2,635	0.00%
2023/03/06	0	0.00	1	12.25	12.20	-1	2,622	-0.04%
2023/03/01	2	12.05	0	0.00	12.10	2	2,597	0.08%
2023/02/23	5	12.70	1	12.70	12.65	4	2,568	0.16%
2023/02/21	0	0.00	16	12.70	12.70	-16	2,545	-0.63%
2023/02/20	2	12.40	0	0.00	12.55	2	2,522	0.08%
2023/02/17	0	0.00	2	12.45	12.45	-2	2,524	-0.08%
2023/02/16	6	12.20	1	12.15	12.15	5	2,536	0.20%
2023/02/14	4	12.10	0	0.00	12.15	4	2,525	0.16%
2023/02/10	1	12.10	9	12.02	11.95	-8	2,514	-0.32%
2023/02/09	0	0.00	1	12.30	12.30	-1	2,498	-0.04%
2023/02/08	1	12.45	0	0.00	12.45	1	2,490	0.04%
2023/02/07	2	12.30	10	12.32	12.45	-8	2,476	-0.32%
2023/02/06	0	0.00	1	12.40	12.30	-1	2,443	-0.04%
2023/02/02	2	12.35	22	12.32	12.45	-20	2,416	-0.83%
2023/02/01	0	0.00	5	12.70	12.55	-5	2,399	-0.21%
2023/01/31	8	12.58	1	12.65	12.65	7	2,340	0.30%
2023/01/17	1	11.95	2	11.90	12.00	-1	2,257	-0.04%
2023/01/16	1	11.95	23	12.05	11.90	-22	2,248	-0.98%
2023/01/13	3	12.15	0	0.00	11.90	3	2,234	0.13%
2023/01/12	2	12.00	0	0.00	12.00	2	2,227	0.09%
2023/01/11	22	12.10	8	12.06	11.95	14	2,195	0.64%
2023/01/10	1	12.00	0	0.00	12.00	1	2,191	0.05%
2023/01/09	1	12.25	1	12.30	12.20	0	2,182	0.00%
2023/01/06	1	12.10	101	12.06	12.05	-100	2,180	-4.59%	大賣/
2023/01/05	6	12.28	3	12.32	12.05	3	2,192	0.14%
2023/01/04	37	12.52	6	12.37	12.35	31	2,172	1.43%
2023/01/03	75	12.32	5	12.25	12.50	70	2,081	3.36%
2022/12/30	14	12.26	7	12.29	12.05	7	2,019	0.35%
2022/12/29	2	11.50	2	11.60	11.70	0	1,876	0.00%
2022/12/28	5	12.26	4	12.20	11.75	1	1,859	0.05%
2022/12/27	4	12.10	4	11.95	12.05	0	1,809	0.00%
2022/12/26	1	12.70	1	12.35	12.35	0	1,754	0.00%
2022/12/23	41	12.63	20	12.65	12.70	21	1,637	1.28%
2022/12/22	24	12.26	23	12.27	12.55	1	1,520	0.07%
2022/12/21	5	10.90	4	11.90	11.90	1	1,302	0.08%
2022/12/20	1	11.30	0	0.00	10.85	1	1,244	0.08%
2022/12/19	0	0.00	1	11.25	11.05	-1	1,225	-0.08%
2022/12/16	1	11.25	9	11.41	11.45	-8	1,210	-0.66%
2022/12/15	5	11.65	7	11.48	11.45	-2	1,158	-0.17%
2022/12/14	4	11.09	2	11.15	11.00	2	1,047	0.19%
2022/12/13	2	11.25	13	11.25	11.25	-11	918	-1.20%
2022/12/12	0	0.00	2	10.10	10.25	-2	821	-0.24%
2022/12/09	1	10.20	0	0.00	10.25	1	827	0.12%
2022/12/08	1	10.25	0	0.00	10.20	1	834	0.12%
2022/12/07	0	0.00	1	10.50	10.20	-1	837	-0.12%
2022/12/06	2.5	10.81	0	0.00	10.40	2.5	834	0.30%
2022/12/05	0	0.00	5	10.85	10.90	-5	828	-0.60%
2022/11/28	5	9.99	0	0.00	10.05	5	868	0.58%
2022/11/25	0	0.00	1	10.25	10.20	-1	880	-0.11%
2022/11/21	3	10.00	0	0.00	10.10	3	932	0.32%
2022/11/17	0	0.00	3	10.20	10.15	-3	966	-0.31%
2022/11/15	1	10.20	1	10.40	10.40	0	974	0.00%
2022/11/14	0	0.00	6	10.20	10.20	-6	969	-0.62%
2022/11/11	0	0.00	0	10.30	9.59	0	978	0.00%
2022/11/10	1	9.43	0	0.00	9.46	1	1,039	0.10%
2022/10/25	0	0.00	10	9.11	9.14	-10	1,795	-0.56%
2022/10/19	0	0.00	4	9.44	9.35	-4	1,809	-0.22%
2022/10/18	10	9.33	0	0.00	9.36	10	1,816	0.55%
2022/10/13	2	8.85	0	0.00	8.65	2	1,801	0.11%
2022/09/30	3	9.83	0	0.00	9.93	3	1,813	0.17%
2022/09/27	0	0.00	7	9.77	9.91	-7	1,803	-0.39%
2022/09/26	1	9.89	0	0.00	9.70	1	1,805	0.06%
2022/09/22	0	0.00	5	10.35	10.25	-5	1,817	-0.28%
2022/09/21	0	0.00	2	10.65	10.60	-2	1,815	-0.11%
2022/09/15	0	0.00	2	11.20	11.15	-2	1,801	-0.11%
2022/09/07	5	11.20	0	0.00	10.95	5	1,883	0.27%
2022/08/24	0	0.00	1	12.60	12.40	-1	1,808	-0.06%
2022/08/18	1	12.45	0	0.00	12.50	1	1,763	0.06%
2022/08/17	9	12.47	5	12.45	12.40	4	1,727	0.23%
2022/08/15	0	0.00	1	12.15	12.25	-1	1,648	-0.06%
2022/08/12	0	0.00	2	12.08	11.80	-2	1,594	-0.13%
2022/08/10	6	11.42	0	0.00	11.35	6	1,493	0.40%
2022/08/04	5	11.65	0	0.00	11.90	5	1,459	0.34%
2022/08/03	1	12.25	0	0.00	12.40	1	1,412	0.07%
2022/08/02	1	12.75	5	12.70	12.50	-4	1,353	-0.30%
2022/07/28	2	11.00	0	0.00	11.10	2	1,068	0.19%
2022/07/25	5	11.60	0	0.00	11.80	5	1,086	0.46%
2022/07/21	0	0.00	1	11.45	11.45	-1	1,120	-0.09%
2022/07/18	0	0.00	3	11.20	11.40	-3	1,166	-0.26%
2022/07/13	0	0.00	2	11.30	11.25	-2	1,192	-0.17%
2022/07/12	2	10.95	0	0.00	10.95	2	1,217	0.16%
2022/07/08	0	0.00	2	11.85	11.85	-2	1,335	-0.15%
2022/07/06	2	11.45	0	0.00	11.40	2	1,536	0.13%
2022/07/01	0	0.00	2	11.75	11.30	-2	1,576	-0.13%
2022/06/22	5	12.55	0	0.00	12.35	5	1,582	0.32%
2022/06/20	1	12.75	10	12.35	12.35	-9	1,610	-0.56%
2022/05/26	1	15.40	0	0.00	15.20	1	3,340	0.03%
2022/05/06	4	15.68	3	15.70	15.70	1	3,710	0.03%
2022/05/04	12	16.28	4	16.25	16.25	8	3,739	0.21%
2022/04/28	5	17.30	0	0.00	17.00	5	3,821	0.13%
2022/04/27	1	17.00	0	0.00	17.10	1	3,820	0.03%
2022/04/20	1	20.10	1	19.65	19.50	0	3,856	0.00%
2022/04/18	6	19.90	0	0.00	19.85	6	3,906	0.15%
2022/04/15	1	20.95	9	20.98	20.90	-8	3,906	-0.20%
2022/04/14	16	20.80	0	0.00	21.00	16	3,863	0.41%
2022/04/13	1	19.90	6	20.55	20.95	-5	3,812	-0.13%
2022/04/12	0	0.00	7	19.96	20.00	-7	3,677	-0.19%
2022/04/06	2	19.20	0	0.00	19.15	2	3,626	0.06%
2022/03/31	0	0.00	2	19.70	19.70	-2	3,631	-0.06%
2022/03/25	5	20.55	0	0.00	20.40	5	3,674	0.14%
2022/03/24	5	20.55	1	20.55	20.60	4	3,714	0.11%
2022/03/22	0	0.00	8	20.60	20.75	-8	3,723	-0.21%
2022/03/21	0	0.00	7	20.56	20.40	-7	3,665	-0.19%
2022/03/16	4	19.10	0	0.00	19.10	4	3,538	0.11%
2022/03/15	0	0.00	2	19.85	19.80	-2	3,519	-0.06%
2022/03/14	1	20.60	0	0.00	20.35	1	3,566	0.03%
2022/03/11	2	20.50	2	20.40	20.60	0	3,571	0.00%
2022/03/10	1	20.45	2	20.45	20.40	-1	3,498	-0.03%
2022/03/09	2	20.60	2	20.30	20.45	0	3,289	0.00%
2022/03/08	13	21.18	17	21.06	20.25	-4	3,182	-0.13%
2022/03/07	4	20.43	19	20.37	20.40	-15	2,659	-0.56%
2022/03/04	5	19.90	0	0.00	19.85	5	2,517	0.20%
2022/03/03	2	20.45	4	20.40	20.05	-2	2,512	-0.08%
2022/03/01	8	20.19	10	20.34	20.20	-2	2,485	-0.08%
2022/02/25	0	0.00	6	18.95	19.30	-6	2,499	-0.24%
2022/02/24	0	0.00	6	18.20	18.05	-6	2,511	-0.24%
2022/02/22	8	19.09	0	0.00	18.80	8	2,533	0.32%
2022/02/21	4	20.40	4	20.45	20.00	0	2,475	0.00%
2022/02/17	3	18.77	0	0.00	18.70	3	2,369	0.13%
2022/02/09	5	18.89	0	0.00	19.00	5	3,068	0.16%
2022/02/08	3	18.70	3	18.95	18.95	0	3,110	0.00%
2022/01/26	0	0.00	3	17.45	17.50	-3	3,236	-0.09%
2022/01/24	0	0.00	3	17.40	17.75	-3	3,330	-0.09%
2022/01/21	3	18.20	0	0.00	17.75	3	3,376	0.09%
2022/01/20	5	18.45	0	0.00	18.45	5	3,390	0.15%
2022/01/19	1	18.05	0	0.00	18.15	1	3,454	0.03%
2022/01/18	0.2	18.40	0	0.00	18.30	0.2	3,497	0.00%
2022/01/12	0	0.00	1	18.50	18.75	-1	3,810	-0.03%
2022/01/11	2	18.85	0	0.00	18.80	2	3,818	0.05%
2022/01/10	2	19.35	2	19.75	19.35	0	3,855	0.00%
2022/01/06	1	20.05	0	0.00	20.05	1	3,963	0.03%
2022/01/05	1	20.40	0	0.00	20.40	1	4,015	0.02%
2022/01/04	1	20.40	0	0.00	20.40	1	4,092	0.02%
2022/01/03	2	20.80	0	0.00	20.70	2	4,227	0.05%
2021/12/30	4	21.20	0	0.00	21.20	4	4,315	0.09%
2021/12/29	0	0.00	3	21.33	21.30	-3	4,503	-0.07%
2021/12/27	0	0.00	5	21.25	21.20	-5	4,797	-0.10%
2021/12/23	2	21.45	2	21.70	21.60	0	5,087	0.00%
2021/12/22	5	21.80	0	0.00	21.60	5	5,170	0.10%
2021/12/20	2	22.18	4	21.95	22.00	-2	5,248	-0.04%
2021/12/17	2	21.88	5	22.00	21.75	-3	5,268	-0.06%
2021/12/13	0	0.00	11	21.78	21.90	-11	5,625	-0.20%
2021/12/10	1	21.35	0	0.00	21.25	1	5,683	0.02%
2021/12/08	1	22.25	15	21.65	21.60	-14	6,202	-0.23%
2021/12/07	0	0.00	1	21.15	21.50	-1	6,585	-0.02%
2021/12/06	1	21.00	0	0.00	20.80	1	6,824	0.01%
2021/12/02	6	20.75	0	0.00	20.80	6	7,543	0.08%
2021/12/01	0	0.00	1	20.95	20.95	-1	8,270	-0.01%
2021/11/26	8	22.05	0	0.00	21.15	8	10,477	0.08%
2021/11/25	2	22.50	0	0.00	21.90	2	11,837	0.02%
2021/11/24	2	22.55	1	22.35	22.25	1	12,448	0.01%
2021/11/23	0	0.00	2	21.55	21.25	-2	12,808	-0.02%
2021/11/22	15	21.00	0	0.00	21.10	15	12,958	0.12%
2021/11/19	3	20.82	17	21.17	20.80	-14	13,024	-0.11%
2021/11/18	0	0.00	10	21.55	21.60	-10	13,175	-0.08%
2021/11/16	2	21.80	3	21.80	21.80	-1	13,646	-0.01%
2021/11/15	2	22.53	10	22.25	22.30	-8	13,861	-0.06%
2021/11/11	20	23.50	2	23.20	22.80	18	14,655	0.12%
2021/11/10	13	22.46	12	22.40	22.40	1	14,788	0.01%
2021/11/09	11	22.62	14	22.65	22.95	-3	14,964	-0.02%
2021/11/08	13	23.02	2	23.15	23.35	11	15,243	0.07%
2021/11/05	7	21.45	0	0.00	21.55	7	15,725	0.04%
2021/11/04	11	22.07	2	21.90	21.90	9	15,992	0.06%
2021/11/03	1	22.50	6	22.65	22.55	-5	16,507	-0.03%
2021/11/02	0	0.00	6	22.34	21.80	-6	16,981	-0.04%
2021/11/01	3	22.13	1	22.90	22.10	2	17,372	0.01%
2021/10/29	0	0.00	4	22.50	22.35	-4	17,871	-0.02%
2021/10/28	3	22.67	0	0.00	22.55	3	18,715	0.02%
2021/10/27	8	23.12	0	0.00	22.55	8	19,833	0.04%
2021/10/25	1	23.70	0	0.00	23.55	1	22,195	0.00%
2021/10/22	7	23.43	0	0.00	23.50	7	22,886	0.03%
2021/10/21	1	24.50	8	24.41	24.90	-7	23,166	-0.03%
2021/10/20	6	23.93	6	23.67	23.60	0	23,771	0.00%
2021/10/14	2	23.35	0	0.00	23.45	2	28,213	0.01%
2021/10/13	2	24.00	0	0.00	23.10	2	28,536	0.01%
2021/10/12	5	24.16	3	24.58	23.80	2	28,954	0.01%
2021/10/08	12	25.98	1	25.95	24.70	11	28,963	0.04%
2021/10/07	4	25.60	0	0.00	25.60	4	28,928	0.01%
2021/10/05	2	24.50	0	0.00	26.00	2	29,197	0.01%
2021/10/04	2	25.35	2	25.90	24.25	0	29,129	0.00%
2021/10/01	3	27.03	0	0.00	26.30	3	29,195	0.01%
2021/09/30	3	27.05	1	27.35	28.20	2	29,151	0.01%
2021/09/29	3	26.45	0	0.00	26.40	3	29,093	0.01%
2021/09/28	3	27.23	1	27.05	27.00	2	29,241	0.01%
2021/09/27	2	27.85	0	0.00	27.90	2	29,571	0.01%
2021/09/24	1	28.15	0	0.00	27.95	1	30,714	0.00%
2021/09/22	5	27.55	4	27.71	27.50	1	30,675	0.00%
2021/09/17	2	29.50	1	29.40	29.45	1	30,768	0.00%
2021/09/16	12	29.70	0	0.00	29.40	12	31,062	0.04%
2021/09/15	2	29.90	0	0.00	29.85	2	31,140	0.01%
2021/09/14	7	30.00	2	29.98	30.15	5	31,456	0.02%
2021/09/13	3	30.75	7	31.03	30.65	-4	31,634	-0.01%
2021/09/10	3	30.62	4	30.70	30.20	-1	31,363	0.00%
2021/09/09	14	29.89	0	0.00	29.55	14	30,947	0.05%
2021/09/08	4	29.85	3	30.48	29.45	1	30,750	0.00%
2021/09/07	20	30.20	9	29.86	30.10	11	30,793	0.04%
2021/09/06	6	31.02	9.4	31.34	30.70	-3.4	30,448	-0.01%
2021/09/03	17	31.34	24	31.53	30.20	-7	29,739	-0.02%
2021/09/02	17	30.33	10	30.05	29.90	7	29,039	0.02%
2021/09/01	34	31.36	34	31.98	31.50	0	28,708	0.00%
2021/08/31	17	29.90	21	30.40	31.00	-4	27,656	-0.01%
2021/08/30	3	28.42	36	29.29	28.80	-33	26,361	-0.13%
2021/08/27	38	27.25	21	27.30	27.00	17	25,819	0.07%
2021/08/26	0	0.00	5	28.48	28.65	-5	25,429	-0.02%
2021/08/25	0	0.00	1	26.15	26.05	-1	25,455	0.00%
2021/08/23	11	26.33	6	26.67	26.15	5	26,158	0.02%
2021/08/20	3	25.15	55	25.42	25.15	-52	26,068	-0.20%
2021/08/19	15	26.57	10	26.73	25.60	5	25,902	0.02%
2021/08/18	12	26.29	15	26.78	27.20	-3	25,684	-0.01%
2021/08/17	10	27.28	9	26.58	26.05	1	25,254	0.00%
2021/08/16	9	29.57	11	30.19	28.85	-2	24,921	-0.01%
2021/08/13	1	30.75	7	30.89	30.75	-6	24,714	-0.02%
2021/08/12	4	31.16	7	31.36	31.60	-3	24,641	-0.01%
2021/08/11	13	31.03	20	31.40	30.60	-7	24,487	-0.03%
2021/08/10	32	30.38	12	30.60	30.55	20	24,152	0.08%
2021/08/09	13	31.73	10	32.05	31.15	3	23,833	0.01%
2021/08/06	38	31.62	3	31.18	30.45	35	23,457	0.15%
2021/08/05	14	30.63	23	30.70	30.25	-9	23,151	-0.04%
2021/08/04	21	33.02	14	33.33	32.65	7	23,075	0.03%
2021/08/03	36	33.66	6	33.99	34.00	30	23,486	0.13%
2021/08/02	14	32.76	17.2	33.87	34.80	-3.2	23,012	-0.01%
2021/07/30	31	33.20	58	33.70	31.65	-27	22,061	-0.12%
2021/07/29	12	30.32	27	31.37	31.75	-15	20,638	-0.07%
2021/07/28	4	28.90	30	28.77	28.90	-26	19,798	-0.13%
2021/07/27	37	28.17	27	29.38	27.15	10	19,108	0.05%
2021/07/26	74	29.77	11	30.30	29.45	63	18,832	0.33%
2021/07/23	33	28.66	45	29.21	29.45	-12	18,177	-0.07%
2021/07/22	19	27.14	24	27.81	26.80	-5	17,385	-0.03%
2021/07/21	48.2	31.03	59	31.25	29.35	-10.9	16,732	-0.06%
2021/07/20	58	27.08	34	28.14	29.15	24	15,257	0.16%
2021/07/19	3	25.27	7	26.50	26.50	-4	13,752	-0.03%
2021/07/16	8	24.48	2	24.48	24.10	6	13,551	0.04%
2021/07/15	0	0.00	5.2	23.53	23.65	-5.2	13,496	-0.04%
2021/07/14	6	21.25	5	20.75	21.50	1	13,944	0.01%
2021/07/13	14	23.83	0	0.00	23.05	14	13,948	0.10%
2021/07/12	5	24.45	21	25.20	25.55	-16	14,056	-0.11%
2021/07/09	6	22.90	0	0.00	23.25	6	13,901	0.04%
2021/07/08	11	22.96	5	23.60	23.35	6	14,077	0.04%
2021/07/07	1	21.90	4	21.96	22.00	-3	14,053	-0.02%
2021/07/06	19	22.02	0	0.00	21.90	19	14,187	0.13%
2021/07/05	12	22.86	15	23.10	22.80	-3	14,330	-0.02%
2021/07/02	17	22.62	4	22.28	22.40	13	14,304	0.09%
2021/07/01	22	22.66	52.3	22.64	22.85	-30.3	13,927	-0.22%
2021/06/30	0	0.00	10.9	20.80	20.80	-10.9	12,758	-0.09%
2021/06/29	0	0.00	49	18.95	18.95	-49	12,756	-0.38%
2021/06/28	0	0.00	7.4	17.25	17.25	-7.4	12,741	-0.06%
2021/06/25	3	15.55	33	15.76	15.70	-30	12,518	-0.24%
2021/06/24	4	15.30	1	15.50	15.00	3	12,130	0.02%
2021/06/23	51	15.31	2	15.50	14.55	49	11,933	0.41%
2021/06/22	11	14.71	47	15.20	15.20	-36	11,521	-0.31%
2021/06/17	1	14.65	1	15.20	14.55	0	11,027	0.00%
2021/06/16	5	14.64	20	15.45	14.35	-15	10,959	-0.14%
2021/06/08	70	14.87	0	0.00	14.90	70	10,383	0.67%
2021/06/04	4	15.64	3	15.32	15.10	1	10,245	0.01%
2021/06/03	0	0.00	3	15.55	15.40	-3	10,157	-0.03%
2021/06/02	8	15.37	14	15.27	15.50	-6	10,056	-0.06%
2021/06/01	1	15.30	9	15.06	14.95	-8	9,822	-0.08%
2021/05/31	10	15.46	0	0.00	15.15	10	9,563	0.10%
2021/05/28	0	0.00	9	13.48	14.15	-9	8,964	-0.10%
2021/05/27	5	12.95	2	13.05	12.90	3	8,815	0.03%
2021/05/20	1	12.85	0	0.00	12.95	1	8,606	0.01%
2021/05/19	1	14.20	7	13.90	14.25	-6	8,461	-0.07%
2021/05/18	22	12.55	12	12.66	13.35	10	8,194	0.12%
2021/05/14	21	14.68	15	14.65	13.85	6	7,779	0.08%
2021/05/13	15	15.50	18	15.40	15.35	-3	7,563	-0.04%
2021/05/12	15	18.07	10	17.05	17.05	5	7,301	0.07%
2021/05/11	50	18.77	53	19.01	18.90	-3	6,983	-0.04%
2021/05/10	16	16.44	37	16.98	17.60	-21	6,038	-0.35%
2021/05/07	10	16.80	1	16.20	16.00	9	5,603	0.16%
2021/05/06	0	0.00	3	15.90	16.15	-3	5,359	-0.06%
2021/05/05	5	15.10	0	0.00	14.85	5	5,211	0.10%
2021/05/04	2	14.50	0	0.00	14.50	2	5,181	0.04%
2021/05/03	15	16.70	0	0.00	16.10	15	5,194	0.29%
2021/04/29	0	0.00	1	15.55	16.10	-1	5,076	-0.02%
2021/04/28	0	0.00	2	15.05	15.10	-2	4,960	-0.04%
2021/04/27	2	14.85	0	0.00	14.80	2	4,919	0.04%
2021/04/26	0	0.00	1	15.10	15.20	-1	4,875	-0.02%
2021/04/23	7	14.55	4	14.73	14.70	3	4,808	0.06%
2021/04/22	16	16.37	2	16.58	15.70	14	4,712	0.30%
2021/04/21	29	16.19	11	16.31	16.20	18	4,522	0.40%
2021/04/20	29	15.30	10	15.25	15.75	19	4,095	0.46%
2021/04/19	2	13.65	5.2	14.35	14.35	-3.2	3,569	-0.09%
2021/04/16	0	0.00	9.4	13.03	13.05	-9.4	3,468	-0.27%
2021/04/15	2	11.90	7	11.90	11.90	-5	3,155	-0.16%
2021/04/14	3	11.30	22	11.31	11.65	-19	2,979	-0.64%
2021/04/13	6	11.45	21	11.42	11.10	-15	2,747	-0.55%
2021/04/12	6	10.67	4	11.04	11.20	2	2,628	0.08%
2021/04/09	16	10.69	2	10.30	10.35	14	2,446	0.57%
2021/04/08	5	10.05	5	10.05	10.05	0	2,212	0.00%
2021/03/31	0	0.00	10	9.02	9.29	-10	2,104	-0.48%
2021/03/30	0	0.00	3	8.74	8.74	-3	2,109	-0.14%
2021/03/22	8	8.99	0	0.00	9.00	8	2,798	0.29%
2021/03/16	0	0.00	27	8.99	8.98	-27	3,235	-0.83%
2021/03/12	0	0.00	10	9.11	9.11	-10	3,241	-0.31%
2021/03/10	1	9.19	10.1	9.20	9.18	-9.1	3,271	-0.28%
2021/03/09	26	9.60	1.2	9.54	9.50	24.8	3,265	0.76%
2021/03/04	11	9.48	0	0.00	9.29	11	3,309	0.33%
2021/03/03	0.6	9.50	0	0.00	9.53	0.6	3,341	0.02%
2021/02/23	0	0.00	3	9.33	9.26	-3	3,616	-0.08%
2021/02/05	2	8.32	0	0.00	8.32	2	3,488	0.06%
2021/01/26	3	8.87	0	0.00	8.30	3	3,321	0.09%
2021/01/25	25	8.84	1	8.57	8.92	24	3,287	0.73%
2021/01/22	1	7.31	0	0.00	8.11	1	3,215	0.03%
2021/01/15	1	8.19	0	0.00	8.06	1	3,155	0.03%
2021/01/14	1	8.50	0	0.00	8.50	1	3,149	0.03%
2021/01/12	1	8.80	0	0.00	8.50	1	3,132	0.03%
2021/01/11	3	9.05	0	0.00	9.03	3	3,107	0.10%
2021/01/08	5	9.30	0	0.00	9.26	5	3,103	0.16%
2021/01/07	1	9.48	0	0.00	9.41	1	3,122	0.03%
2021/01/06	1	9.80	0	0.00	9.52	1	3,186	0.03%
2021/01/05	1	9.92	16	10.03	9.91	-15	3,148	-0.48%
2020/12/31	4	9.56	0	0.00	9.62	4	3,056	0.13%
2020/12/30	0	0.00	2	9.96	9.86	-2	3,085	-0.06%
2020/12/28	1	9.11	0	0.00	9.12	1	2,985	0.03%
2020/12/24	12	9.68	0	0.00	9.66	12	2,883	0.42%
2020/12/23	2	9.56	1	10.00	10.00	1	2,817	0.04%
2020/12/22	11	10.12	0	0.00	9.86	11	2,748	0.40%
2020/12/21	1	9.90	0	0.00	10.10	1	2,494	0.04%
2020/12/18	0	0.00	3	8.88	9.20	-3	2,324	-0.13%
2020/12/17	0	0.00	5	8.92	8.81	-5	2,285	-0.22%
2020/12/16	0	0.00	4	8.92	8.86	-4	2,282	-0.18%
2020/12/15	6	8.45	3	8.93	8.88	3	2,257	0.13%
2020/12/14	0	0.00	1	8.15	8.25	-1	2,105	-0.05%
2020/12/11	4	7.92	0	0.00	7.86	4	2,074	0.19%
2020/12/10	6	8.08	12	8.15	8.18	-6	1,977	-0.30%
2020/12/09	5	7.42	0	0.00	7.44	5	1,832	0.27%
2020/12/08	2	7.28	0	0.00	7.38	2	1,847	0.11%
2020/12/07	1	7.31	0	0.00	7.28	1	1,852	0.05%
2020/12/01	1	7.97	0	0.00	7.98	1	2,033	0.05%
2020/11/30	3	8.42	11	8.45	8.31	-8	1,989	-0.40%
2020/11/27	11	7.93	5	8.27	8.36	6	1,926	0.31%
2020/11/26	0	0.00	90	7.58	7.75	-90	1,854	-4.85%
2020/11/25	46	7.62	44	7.72	7.67	2	1,837	0.11%
2020/11/24	7	7.67	0	0.00	7.60	7	1,795	0.39%
2020/11/20	0	0.00	109	7.37	7.37	-109	1,451	-7.51%	大賣/鉅額交易
2020/11/09	0	0.00	1	6.72	6.75	-1	1,343	-0.07%
2020/11/05	0	0.00	1	6.79	6.77	-1	1,330	-0.08%
2020/11/04	0	0.00	10	6.74	6.80	-10	1,330	-0.75%
2020/11/03	0	0.00	7	6.72	6.76	-7	1,328	-0.53%
2020/11/02	1	6.53	2	6.65	6.60	-1	1,332	-0.08%
2020/10/30	0	0.00	4	6.72	6.70	-4	1,328	-0.30%
2020/10/29	1	6.80	0	0.00	6.85	1	1,317	0.08%
2020/10/27	3	6.83	3	6.92	6.94	0	1,297	0.00%
2020/10/26	1	6.77	0	0.00	6.79	1	1,292	0.08%
2020/10/23	1	6.83	0	0.00	6.89	1	1,280	0.08%
2020/10/22	1	6.95	0	0.00	6.89	1	1,278	0.08%
2020/10/21	10	7.12	0	7.05	7.13	10	1,261	0.79%
2020/10/20	7	7.04	0	0.00	7.09	7	1,252	0.56%
2020/10/19	3	7.14	0	0.00	7.14	3	1,243	0.24%
2020/10/16	27	7.11	1	7.11	7.20	26	1,229	2.11%
2020/10/15	65	7.44	0	0.00	7.31	65	1,209	5.37%
2020/10/14	0	0.00	2	7.50	7.66	-2	1,163	-0.17%
2020/10/12	1	6.97	0	0.00	7.02	1	1,059	0.09%
2020/10/08	1	7.19	0	0.00	7.16	1	1,048	0.10%
2020/10/07	0	0.00	1	7.36	7.43	-1	1,025	-0.10%
2020/10/06	0	0.00	1	6.70	6.96	-1	958	-0.10%
2020/09/30	1	6.19	0	0.00	6.22	1	933	0.11%
2020/09/28	0	0.00	1	6.70	6.60	-1	911	-0.11%
2020/09/24	1	6.98	1	7.39	6.89	0	882	0.00%
2020/09/22	1	6.83	0	0.00	6.89	1	818	0.12%
2020/09/18	38	7.72	7.7	7.67	7.72	30.3	754	4.02%
2020/09/16	66	6.40	0	0.00	6.40	66	670	9.85%
2020/09/11	0	0.00	2	6.60	6.60	-2	611	-0.33%
2020/09/10	2	6.93	1	7.00	7.05	1	586	0.17%
2020/09/08	12	7.18	0	0.00	7.00	12	495	2.42%
2020/09/07	0	0.00	1	7.23	7.23	-1	367	-0.27%
2020/09/04	0	0.00	36	6.23	6.58	-36	352	-10.20%
2020/09/02	20	5.45	0	0.00	5.45	20	235	8.50%
2020/08/31	0	0.00	3	4.51	4.51	-3	197	-1.52%
2020/08/25	2	4.07	0	0.00	4.07	2	178	1.12%
2020/08/20	0	0.00	6	3.98	4.05	-6	170	-3.51%
2020/08/19	5	4.06	0	0.00	4.10	5	161	3.10%
2020/08/17	2	4.05	0	0.00	4.03	2	149	1.34%
2020/08/12	3	3.95	0	0.00	3.95	3	149	2.00%
2020/07/15	5	4.06	0	0.00	4.06	5	119	4.19%
2020/07/13	2	4.06	0	0.00	4.06	2	118	1.69%
2020/07/08	6	4.04	0	0.00	4.08	6	110	5.43%
2020/03/19	0	0.00	2	3.48	3.39	-2	152	-1.31%
2020/03/17	1	3.45	0	0.00	3.44	1	147	0.68%
2020/03/12	1	3.88	0	0.00	3.85	1	147	0.68%
2020/03/04	0	0.00	1	4.18	4.18	-1	141	-0.71%
2020/02/27	1	3.94	0	0.00	3.98	1	136	0.73%
2020/02/26	0	0.00	2	4.01	4.01	-2	134	-1.48%
2020/02/25	0	0.00	3	3.98	4.00	-3	133	-2.25%
2020/02/24	0	0.00	5	3.97	3.99	-5	130	-3.82%
2020/02/21	0	0.00	2	3.98	3.98	-2	129	-1.54%
2020/02/20	0	0.00	2	3.94	3.92	-2	127	-1.57%
2020/02/19	0	0.00	3	3.93	3.91	-3	127	-2.36%
2020/02/12	4	3.91	0	0.00	3.92	4	117	3.40%
2020/02/06	2	3.91	0	0.00	3.96	2	114	1.75%
2020/02/03	0	0.00	8	3.89	3.89	-8	107	-7.43%
2020/01/31	0	0.00	3	4.02	3.95	-3	105	-2.85%
2020/01/20	7	4.11	0	0.00	4.05	7	95	7.33%
2020/01/17	3	4.24	0	0.00	4.25	3	90	3.31%
2020/01/10	7	4.25	3	4.31	4.30	4	89	4.49%
2020/01/07	0	0.00	4.8	4.30	4.31	-4.8	88	-5.44%
2020/01/06	0	0.00	5	4.32	4.31	-5	86	-5.75%
2020/01/02	0	0.00	2	4.19	4.26	-2	81	-2.45%
2019/12/31	0	0.00	2	4.16	4.17	-2	79	-2.52%
2019/12/27	0	0.00	2	4.09	4.12	-2	76	-2.61%
2019/12/25	2	4.05	0	0.00	4.08	2	71	2.81%
2019/12/20	2	4.08	0	0.00	4.08	2	69	2.90%
2019/12/17	2	4.12	0	0.00	4.15	2	67	2.97%
2019/12/09	2	4.13	0	0.00	4.14	2	55	3.58%
2019/12/05	3	4.15	0	0.00	4.14	3	55	5.39%
2019/12/04	2	4.18	0	0.00	4.17	2	55	3.58%
2019/11/26	1	4.39	0	0.00	4.36	1	53	1.88%
2019/11/19	4	4.32	0	0.00	4.28	4	58	6.81%
2019/11/14	0	0.00	3	4.44	4.40	-3	62	-4.76%
2019/11/07	1	4.50	0	0.00	4.49	1	62	1.61%
2019/10/31	1	4.55	0	0.00	4.50	1	61	1.62%
2019/10/02	2	4.53	0	0.00	4.59	2	67	2.95%
2019/09/02	0	0.00	1	4.82	4.83	-1	73	-1.36%
2019/08/26	0	0.00	5	4.55	4.57	-5	74	-6.70%
2019/08/23	0	0.00	3	4.60	4.60	-3	73	-4.05%
2019/08/22	0	0.00	3.4	4.58	4.60	-3.4	70	-4.88%
2019/08/15	0	0.00	14	4.30	4.35	-14	60	-23.17%
2019/08/13	2	4.32	0	0.00	4.33	2	61	3.28%
2019/08/01	0	0.00	3	4.46	4.49	-3	62	-4.79%
2019/07/29	13	4.51	0	0.00	4.45	13	63	20.37%
2019/07/23	3	4.52	0	0.00	4.51	3	63	4.76%
2019/07/22	6	4.59	0	0.00	4.59	6	64	9.30%
2019/07/10	4	4.79	0	0.00	4.77	4	67	5.91%
2019/06/17	0	0.00	0.7	4.85	4.90	-0.7	82	-0.91%
2019/05/28	0	0.00	3	4.82	4.82	-3	84	-3.54%
2019/04/19	3	5.07	0	0.00	5.05	3	107	2.79%
2019/04/18	4	5.17	0.1	5.03	5.06	3.9	106	3.69%
2019/03/21	0	0.00	4.2	5.30	5.29	-4.2	113	-3.73%
2019/03/15	0	0.00	2	5.29	5.31	-2	123	-1.62%
2019/03/08	1	5.26	0	0.00	5.33	1	176	0.57%
2019/03/07	1	5.30	0	0.00	5.30	1	177	0.56%
2019/03/06	0	0.00	3	5.35	5.34	-3	182	-1.65%
2019/02/26	2	5.32	0	0.00	5.38	2	186	1.07%
2019/01/11	0	0.00	2	5.44	5.46	-2	177	-1.13%
2019/01/07	0	0.00	3	5.39	5.48	-3	178	-1.69%
2018/12/25	1	5.43	0	0.00	5.43	1	187	0.53%
2018/12/24	2	5.53	0	0.00	5.53	2	185	1.08%
2018/12/22	0	0.00	2	5.80	5.67	-2	184	-1.08%
2018/12/20	0	0.00	1	5.48	5.46	-1	180	-0.55%
2018/12/18	1	5.43	0	0.00	5.40	1	180	0.55%
2018/12/17	1	5.57	0	0.00	5.50	1	179	0.56%
2018/12/14	2	5.52	0	0.00	5.60	2	176	1.13%
2018/12/10	3	5.87	0	0.00	5.74	3	168	1.78%
2018/12/06	1	5.73	2.4	5.71	5.75	-1.4	157	-0.89%
2018/11/29	1	5.23	0	0.00	5.14	1	107	0.93%
2018/11/26	1	5.06	0	0.00	5.06	1	96	1.03%
2018/11/20	0	0.00	2	4.92	4.94	-2	91	-2.19%
2018/11/09	0	0.00	3	4.75	4.75	-3	100	-3.00%
2018/11/07	2	4.76	0	0.00	4.76	2	100	1.99%
2018/10/31	1	4.80	0	0.00	4.78	1	104	0.96%
2018/10/26	2	4.67	1	4.64	4.66	1	104	0.96%
2018/10/25	0	0.00	2	4.62	4.64	-2	103	-1.93%
2018/10/24	1	4.77	0	0.00	4.78	1	103	0.97%
2018/10/19	0	0.00	3	4.86	4.89	-3	102	-2.92%
2018/10/15	1	4.81	5	4.79	4.81	-4	106	-3.76%
2018/10/12	0	0.00	4	4.78	4.79	-4	105	-3.78%
2018/10/11	1	4.38	20	4.80	4.56	-19	103	-18.37%
2018/10/09	0	0.00	3	4.85	4.86	-3	98	-3.03%
2018/10/08	0	0.00	5	4.88	4.86	-5	98	-5.07%
2018/10/05	0	0.00	10	4.84	4.86	-10	97	-10.24%
2018/10/04	0	0.00	4	4.90	4.89	-4	96	-4.14%
2018/09/28	3	4.96	0	0.00	4.92	3	100	2.99%
2018/09/27	0	0.00	3	4.97	5.00	-3	102	-2.94%
2018/09/26	1	5.00	0	0.00	5.00	1	102	0.97%
2018/09/25	4	5.00	0	0.00	5.03	4	103	3.86%
2018/09/21	0	0.00	3	4.96	5.00	-3	101	-2.95%
2018/09/20	0	0.00	7	4.94	4.96	-7	100	-6.94%
2018/09/18	0	0.00	7	4.90	4.90	-7	101	-6.91%
2018/09/14	0	0.00	5	4.95	4.96	-5	104	-4.76%
2018/09/11	0	0.00	4	4.90	4.93	-4	106	-3.76%
2018/09/10	0	0.00	10	4.87	4.90	-10	108	-9.20%
2018/09/06	0	0.00	5	4.97	4.99	-5	107	-4.65%
2018/08/28	0	0.00	1	5.07	5.10	-1	117	-0.85%
2018/08/27	0	0.00	5	5.05	5.10	-5	121	-4.13%
2018/08/24	0	0.00	16	5.03	5.06	-16	121	-13.15%
2018/08/23	0	0.00	4	5.18	5.13	-4	124	-3.22%
2018/08/22	0	0.00	3	4.96	5.11	-3	117	-2.56%
2018/08/17	0	0.00	1	4.90	4.90	-1	128	-0.78%
2018/08/16	0	0.00	5	4.88	4.92	-5	129	-3.85%
2018/08/15	2	4.89	0	0.00	4.90	2	130	1.53%
2018/08/14	5	4.92	0	0.00	4.92	5	130	3.84%
2018/08/09	0	0.00	1	4.96	4.94	-1	129	-0.77%
2018/08/08	0	0.00	3	4.93	4.93	-3	129	-2.32%
2018/08/06	15	4.92	0	0.00	4.93	15	130	11.45%
2018/08/03	0	0.00	3	4.92	4.91	-3	129	-2.32%
2018/07/27	0	0.00	1	4.97	4.97	-1	131	-0.76%
2018/07/24	8	4.93	0.8	4.90	4.95	7.2	135	5.31%
2018/07/23	0	0.00	1	4.94	4.93	-1	134	-0.74%
2018/07/20	0	0.00	6	4.95	4.93	-6	136	-4.39%
2018/07/16	2	5.01	0	0.00	5.00	2	130	1.53%
2018/07/13	3	4.98	0	0.00	5.02	3	135	2.21%
2018/07/12	5	5.03	0	0.00	5.03	5	135	3.70%
2018/07/11	18	4.99	0	0.00	5.00	18	136	13.19%
2018/07/10	3	5.01	0	0.00	4.98	3	135	2.21%
2018/07/06	0	0.00	10	4.94	4.99	-10	137	-7.28%
2018/07/05	0	0.00	8	4.93	4.96	-8	137	-5.83%
2018/07/04	0	0.00	9	4.95	4.92	-9	136	-6.58%
2018/06/29	0	0.00	4	5.02	5.04	-4	147	-2.72%
2018/06/28	0	0.00	3	5.00	5.05	-3	147	-2.03%
2018/06/27	0	0.00	1	4.97	4.99	-1	152	-0.65%
2018/06/26	0	0.00	9	4.97	4.98	-9	152	-5.91%
2018/06/22	8	5.00	0	0.00	4.97	8	151	5.27%
2018/06/20	0	0.00	1	4.96	4.98	-1	157	-0.64%
2018/06/19	7	5.00	0	0.00	5.00	7	159	4.39%
2018/06/12	0	0.00	2	5.12	5.12	-2	159	-1.25%
2018/06/08	6	5.13	0	0.00	5.09	6	159	3.76%
2018/06/07	0	0.00	2	5.12	5.11	-2	161	-1.24%
2018/06/06	5	5.11	0	0.00	5.11	5	158	3.15%
2018/06/04	0	0.00	1	5.15	5.16	-1	159	-0.63%
2018/06/01	27	5.08	0	0.00	5.06	27	154	17.42%
2018/05/31	19	5.02	0	0.00	5.02	19	153	12.35%
2018/05/30	19	4.99	0	0.00	4.96	19	151	12.57%
2018/05/29	8	4.98	0	0.00	5.05	8	153	5.22%
2018/05/28	5	5.01	0	0.00	5.05	5	151	3.30%
2018/05/25	2	5.13	0	0.00	5.10	2	146	1.36%
2018/05/24	3	5.12	0	0.00	5.10	3	145	2.06%
2018/05/17	3	5.15	0	0.00	5.15	3	148	2.03%
2018/05/15	3	5.18	0	0.00	5.17	3	149	2.01%
2018/05/14	2	5.10	0	0.00	5.19	2	152	1.31%
2018/05/10	0	0.00	1	5.20	5.16	-1	152	-0.66%
2018/05/09	3	5.12	1	5.16	5.23	2	151	1.32%
2018/05/04	3	5.17	0	0.00	5.17	3	155	1.92%
2018/05/03	2	5.17	0	0.00	5.16	2	156	1.28%
2018/04/30	0	0.00	1	5.20	5.29	-1	160	-0.62%
2018/04/27	1	5.12	0	0.00	5.13	1	155	0.64%
2018/04/26	0	0.00	3	5.16	5.10	-3	166	-1.80%
2018/04/20	7	5.29	0	0.00	5.26	7	174	4.02%
2018/04/19	1	5.30	0	0.00	5.30	1	178	0.56%
2018/04/17	1	5.20	0	0.00	5.14	1	195	0.51%
2018/04/11	0	0.00	1	5.38	5.33	-1	228	-0.44%
2018/04/03	0	0.00	4	5.32	5.40	-4	233	-1.71%
2018/04/02	0	0.00	4	5.32	5.45	-4	232	-1.72%
2018/03/26	3	5.12	0	0.00	5.10	3	225	1.33%
2018/03/23	3	5.25	0	0.00	5.15	3	224	1.34%
2018/03/16	3	5.38	0	0.00	5.35	3	212	1.41%
2018/03/15	0.2	5.41	0	0.00	5.41	0.2	211	0.08%
2018/01/19	0	0.00	0.4	5.71	5.78	-0.4	214	-0.21%