燁興 (2007)-華南永昌-鳳山券商分點個股進出

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
▲0.25
漲幅
+2.18%
成交量
1,531張
產業
上市鋼鐵類股▲1.46%
323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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/25	1	11.50	0	0.00	11.50	1	1,353	0.07%
2024/04/22	0	0.00	1	11.90	11.90	-1	1,374	-0.07%
2024/04/19	1	12.00	2.7	11.95	11.90	-1.7	1,352	-0.12%
2024/04/18	1	12.00	1	12.10	12.10	0	1,318	0.00%
2024/04/17	0	0.00	1	11.35	11.55	-1	1,250	-0.08%
2024/04/11	5	11.65	0	0.00	11.60	5	1,287	0.39%
2024/04/10	25	11.88	0	0.00	11.90	25	1,334	1.87%
2024/04/03	14	10.55	14	10.61	10.65	0	1,109	0.00%
2024/04/02	0.8	10.15	0	0.00	10.15	0.8	1,085	0.07%
2024/03/28	0	0.00	0.2	10.10	10.10	-0.2	1,440	-0.02%
2024/02/27	0	0.00	1	10.60	10.60	-1	2,159	-0.05%
2024/02/23	0	0.00	1	10.80	10.65	-1	2,169	-0.05%
2024/02/21	1	11.00	0	0.00	10.95	1	2,180	0.05%
2024/01/30	0	0.00	6	10.88	10.75	-6	2,257	-0.27%
2024/01/29	6	11.00	1	11.00	11.00	5	2,250	0.22%
2024/01/19	0	0.00	0.1	11.25	11.25	-0.1	2,108	-0.01%
2024/01/12	0	0.00	5	12.20	12.20	-5	2,009	-0.25%
2024/01/09	0	0.00	33	12.65	12.60	-33	1,942	-1.70%
2024/01/05	0	0.00	8	13.00	13.40	-8	1,893	-0.42%
2024/01/04	8	13.45	0	0.00	13.45	8	1,847	0.43%
2023/12/29	10	13.05	10	13.10	13.05	0	1,730	0.00%
2023/12/27	8	13.15	0	0.00	13.00	8	1,658	0.48%
2023/12/26	1	13.30	0	0.00	13.55	1	1,613	0.06%
2023/12/25	2	13.20	13	13.76	13.65	-11	1,546	-0.71%
2023/12/22	0	0.00	2	12.55	12.55	-2	1,287	-0.16%
2023/12/21	2	13.25	31	13.01	13.05	-29	1,243	-2.33%
2023/12/20	28	13.17	12	13.22	13.55	16	1,154	1.39%
2023/12/19	7	12.53	2	12.05	12.90	5	945	0.53%
2023/12/18	3	12.50	7	12.46	12.90	-4	700	-0.57%
2023/12/15	6	11.75	1	11.00	11.75	5	540	0.93%
2023/12/14	0	0.00	2	10.70	10.70	-2	472	-0.42%
2023/12/06	0	0.00	1	11.00	11.05	-1	476	-0.21%
2023/11/22	1	11.05	1	11.30	10.80	0	469	0.00%
2023/11/17	0	0.00	1	11.30	11.10	-1	425	-0.24%
2023/11/16	1	11.00	15	11.05	11.00	-14	399	-3.51%
2023/11/15	0	0.00	131	10.55	10.50	-131	357	-36.69%	大賣/鉅額交易
2023/11/02	0	0.00	3	9.30	9.29	-3	259	-1.16%
2023/10/31	5	9.28	0	0.00	9.26	5	273	1.83%
2023/10/17	30	9.47	0	0.00	9.47	30	363	8.26%
2023/10/16	20	9.47	0	0.00	9.47	20	365	5.47%
2023/10/13	11	9.50	0	0.00	9.50	11	371	2.96%
2023/10/06	16	9.53	0	0.00	9.55	16	385	4.15%
2023/10/05	4	9.56	0	0.00	9.56	4	396	1.01%
2023/10/03	20	9.64	0	0.00	9.61	20	409	4.89%
2023/08/31	0	0.00	2	9.60	9.55	-2	472	-0.42%
2023/08/24	0	0.00	7	9.60	9.57	-7	496	-1.41%
2023/08/23	0	0.00	6	9.61	9.62	-6	497	-1.21%
2023/08/14	0	0.00	2	9.66	9.65	-2	514	-0.39%
2023/08/11	0	0.00	5	9.90	9.82	-5	513	-0.97%
2023/08/07	2	10.15	1	10.25	10.15	1	512	0.20%
2023/07/31	0	0.00	0	10.00	9.90	0	471	0.00%
2023/07/28	0	0.00	1	10.15	10.05	-1	468	-0.21%
2023/07/26	10	9.94	0	0.00	9.89	10	449	2.23%
2023/07/17	0	0.00	3	9.78	9.80	-3	484	-0.62%
2023/07/14	0	0.00	20	9.67	9.68	-20	485	-4.12%
2023/07/13	7	9.75	0	0.00	9.69	7	491	1.43%
2023/07/12	5	9.83	0	0.00	9.78	5	488	1.02%
2023/07/11	0	0.00	0	10.00	9.96	0	482	0.00%
2023/06/01	0	0.00	0.4	10.45	10.45	-0.4	541	-0.08%
2023/05/25	0	10.85	0	0.00	10.60	0	607	0.00%
2023/05/19	17	10.55	0	0.00	10.50	17	693	2.45%
2023/05/17	9	10.47	0	0.00	10.60	9	708	1.27%
2023/05/16	1	10.35	0	0.00	10.50	1	713	0.14%
2023/05/15	6	10.20	0	0.00	10.30	6	723	0.83%
2023/05/08	0	10.60	0	0.00	10.55	0	829	0.00%
2023/04/28	0	0.00	2	10.60	10.75	-2	1,012	-0.20%
2023/04/25	2	10.75	0	0.00	10.35	2	1,043	0.19%
2023/04/24	0	0.00	1	10.60	10.55	-1	1,068	-0.09%
2023/04/21	1	10.70	0	0.00	10.60	1	1,083	0.09%
2023/04/19	0	0.00	0.1	11.10	11.15	-0.1	1,096	-0.01%
2023/04/18	0	0.00	5	11.25	11.25	-5	1,106	-0.45%
2023/04/17	1	11.55	0	0.00	11.40	1	1,131	0.09%
2023/04/11	0	0.00	0	11.45	11.40	0	1,449	0.00%
2023/04/10	0	0.00	2	11.40	11.45	-2	1,506	-0.13%
2023/04/07	0	0.00	2	11.35	11.35	-2	1,562	-0.13%
2023/04/06	0	0.00	0	11.30	11.30	0	1,688	0.00%
2023/03/31	0	0.00	1	11.35	11.30	-1	1,820	-0.06%
2023/03/27	0	0.00	0	11.45	11.40	0	2,178	0.00%
2023/03/24	0	0.00	0	11.40	11.30	0	2,236	0.00%
2023/03/22	2	11.45	0	11.45	11.35	2	2,488	0.08%
2023/03/15	1	11.95	2	11.80	11.75	-1	2,616	-0.04%
2023/03/14	0.1	11.85	7	11.96	11.75	-6.9	2,631	-0.26%
2023/03/08	1	12.40	0	0.00	12.40	1	2,639	0.04%
2023/03/07	0	0.00	7	12.47	12.55	-7	2,635	-0.27%
2023/03/03	1	12.20	0	0.00	12.10	1	2,616	0.04%
2023/02/24	0	0.00	2	12.85	12.45	-2	2,580	-0.08%
2023/02/23	1	12.70	1	12.70	12.65	0	2,568	0.00%
2023/02/21	1	12.65	2.4	12.67	12.70	-1.4	2,545	-0.06%
2023/02/17	2	12.35	1	12.40	12.45	1	2,524	0.04%
2023/02/15	1	12.15	1	12.05	12.05	0	2,527	0.00%
2023/02/14	0	0.00	1.3	12.10	12.15	-1.3	2,525	-0.05%
2023/02/13	0	0.00	1	12.00	12.00	-1	2,522	-0.04%
2023/02/09	1	12.25	0	0.00	12.30	1	2,498	0.04%
2023/02/08	2	12.43	0	0.00	12.45	2	2,490	0.08%
2023/02/07	31	12.40	3	12.38	12.45	28	2,476	1.13%
2023/02/06	1	12.35	0	0.00	12.30	1	2,443	0.04%
2023/02/03	2	12.30	1	12.30	12.30	1	2,424	0.04%
2023/02/02	5	12.35	0	0.00	12.45	5	2,416	0.21%
2023/02/01	3.3	12.67	2	12.55	12.55	1.3	2,399	0.05%
2023/01/31	2	12.65	4	12.64	12.65	-2	2,340	-0.09%
2023/01/30	1	12.40	2	12.40	12.35	-1	2,297	-0.04%
2023/01/17	1	11.90	1	11.95	12.00	0	2,257	0.00%
2023/01/16	0	0.00	1	12.00	11.90	-1	2,248	-0.04%
2023/01/13	1	12.10	0	0.00	11.90	1	2,234	0.04%
2023/01/12	2	12.13	0	0.00	12.00	2	2,227	0.09%
2023/01/11	1	12.15	0	0.00	11.95	1	2,195	0.05%
2023/01/09	0	0.00	15	12.20	12.20	-15	2,182	-0.69%
2023/01/05	1	12.15	0	0.00	12.05	1	2,192	0.05%
2023/01/04	2	12.35	0	0.00	12.35	2	2,172	0.09%
2023/01/03	0	0.00	2	12.40	12.50	-2	2,081	-0.10%
2022/12/30	1	12.20	12	12.60	12.05	-11	2,019	-0.54%
2022/12/29	5	11.63	1	11.55	11.70	4	1,876	0.21%
2022/12/28	2	12.13	1	11.85	11.75	1	1,859	0.05%
2022/12/27	0	0.00	2	12.10	12.05	-2	1,809	-0.11%
2022/12/26	11	12.94	1	12.25	12.35	10	1,754	0.57%
2022/12/23	3	12.55	1	12.80	12.70	2	1,637	0.12%
2022/12/22	14	12.11	3	12.27	12.55	11	1,520	0.72%
2022/12/21	0	0.00	7	11.83	11.90	-7	1,302	-0.54%
2022/12/20	1	10.85	3	11.25	10.85	-2	1,244	-0.16%
2022/12/19	6	11.25	0	0.00	11.05	6	1,225	0.49%
2022/12/16	4	11.39	2	11.60	11.45	2	1,210	0.17%
2022/12/15	2	11.65	4	11.75	11.45	-2	1,158	-0.17%
2022/12/14	2	11.10	0	0.00	11.00	2	1,047	0.19%
2022/12/13	0	0.00	14	11.06	11.25	-14	918	-1.52%
2022/12/07	1	10.30	0	0.00	10.20	1	837	0.12%
2022/12/06	4	10.46	0	0.00	10.40	4	834	0.48%
2022/12/05	0	0.00	4	10.84	10.90	-4	828	-0.48%
2022/12/02	4	10.53	0	0.00	10.45	4	823	0.49%
2022/12/01	3	10.65	1	10.65	10.45	2	851	0.23%
2022/11/30	0	0.00	2	10.40	10.55	-2	849	-0.24%
2022/11/29	3	10.23	0	0.00	10.30	3	842	0.36%
2022/11/28	0	0.00	1	10.00	10.05	-1	868	-0.12%
2022/11/25	1	10.30	0	0.00	10.20	1	880	0.11%
2022/11/16	1	10.40	1	10.05	10.10	0	975	0.00%
2022/11/15	0	0.00	1	10.40	10.40	-1	974	-0.10%
2022/11/14	1	10.20	0	0.00	10.20	1	969	0.10%
2022/11/09	1	9.73	4	9.65	9.66	-3	1,066	-0.28%
2022/11/08	3	9.66	0	0.00	9.60	3	1,135	0.26%
2022/11/07	0	0.00	10	9.62	9.60	-10	1,246	-0.80%
2022/10/19	0	0.00	0.7	9.35	9.35	-0.7	1,809	-0.04%
2022/10/18	0	0.00	10	9.35	9.36	-10	1,816	-0.55%
2022/10/14	10	9.39	0	0.00	9.34	10	1,806	0.55%
2022/10/04	0	0.00	7	10.24	10.20	-7	1,815	-0.39%
2022/10/03	3	10.05	1	10.00	10.10	2	1,812	0.11%
2022/09/23	0	0.00	4	10.20	10.25	-4	1,814	-0.22%
2022/09/20	1	10.90	0	0.00	10.85	1	1,818	0.05%
2022/09/19	2	11.25	0	0.00	10.90	2	1,821	0.11%
2022/09/16	10	11.10	0	0.00	11.00	10	1,789	0.56%
2022/09/15	4	11.23	0	0.00	11.15	4	1,801	0.22%
2022/09/14	1	11.15	0	0.00	11.20	1	1,818	0.05%
2022/09/13	4	11.36	0	0.00	11.45	4	1,843	0.22%
2022/09/12	0	0.00	1	11.40	11.45	-1	1,875	-0.05%
2022/09/08	1	11.20	0	0.00	11.20	1	1,877	0.05%
2022/09/06	1	11.05	0	0.00	11.00	1	1,882	0.05%
2022/08/31	15	11.85	0	0.00	11.95	15	1,860	0.81%
2022/08/25	1	12.35	0	0.00	12.35	1	1,817	0.06%
2022/08/24	2	12.45	0	0.00	12.40	2	1,808	0.11%
2022/08/22	5	12.10	0	0.00	12.05	5	1,783	0.28%
2022/08/18	0	0.00	1	12.65	12.50	-1	1,763	-0.06%
2022/08/15	3	12.02	0	0.00	12.25	3	1,648	0.18%
2022/08/12	10	12.28	10.2	12.30	11.80	-0.2	1,594	-0.01%
2022/08/11	0	0.00	1	11.55	11.50	-1	1,500	-0.07%
2022/08/10	1	11.35	0	0.00	11.35	1	1,493	0.07%
2022/08/09	0.1	11.60	0	0.00	11.35	0.1	1,485	0.01%
2022/08/08	0.1	11.70	0	0.00	11.55	0.1	1,483	0.01%
2022/08/03	1	12.60	1	12.35	12.40	0	1,412	0.00%
2022/08/02	5	12.70	2	12.70	12.50	3	1,353	0.22%
2022/08/01	11	11.74	1	11.80	12.25	10	1,102	0.91%
2022/07/15	1	11.10	0	0.00	11.10	1	1,174	0.09%
2022/07/14	0	0.00	1	11.10	11.45	-1	1,191	-0.08%
2022/07/13	2	11.30	2	11.30	11.25	0	1,192	0.00%
2022/07/12	1	11.20	0	0.00	10.95	1	1,217	0.08%
2022/07/07	2	11.60	1	11.60	11.60	1	1,492	0.07%
2022/07/06	1	11.50	0	0.00	11.40	1	1,536	0.07%
2022/07/05	0	0.00	1	11.90	12.00	-1	1,559	-0.06%
2022/07/04	3	11.78	0	0.00	11.65	3	1,558	0.19%
2022/07/01	1	12.10	0	0.00	11.30	1	1,576	0.06%
2022/06/29	0	0.00	1	12.95	12.85	-1	1,562	-0.06%
2022/06/28	5	13.11	0	0.00	13.05	5	1,563	0.32%
2022/06/27	1	13.30	4	13.25	13.30	-3	1,568	-0.19%
2022/06/24	0	0.00	3	12.65	12.70	-3	1,565	-0.19%
2022/06/15	5	14.00	0	0.00	13.95	5	1,811	0.28%
2022/06/02	0	0.00	2	15.10	14.95	-2	2,865	-0.07%
2022/06/01	2	15.20	0	0.00	15.30	2	3,023	0.07%
2022/05/31	0	0.00	1	15.25	15.35	-1	3,054	-0.03%
2022/05/13	0	0.00	5	14.70	14.70	-5	3,706	-0.13%
2022/05/06	2	15.68	0	0.00	15.70	2	3,710	0.05%
2022/05/03	1	16.50	0	0.00	16.50	1	3,749	0.03%
2022/04/29	0	0.00	7	17.00	16.90	-7	3,764	-0.19%
2022/04/26	1	18.40	0	0.00	17.70	1	3,797	0.03%
2022/04/25	1	18.55	0	0.00	18.20	1	3,780	0.03%
2022/04/21	1	19.60	0	0.00	19.25	1	3,817	0.03%
2022/04/20	5	19.60	1	19.95	19.50	4	3,856	0.10%
2022/04/19	2	19.85	0	0.00	19.85	2	3,879	0.05%
2022/04/15	1	21.00	7	20.90	20.90	-6	3,906	-0.15%
2022/04/14	1	21.20	1	20.80	21.00	0	3,863	0.00%
2022/04/13	11	20.93	1	20.85	20.95	10	3,812	0.26%
2022/04/12	8	19.28	8	19.59	20.00	0	3,677	0.00%
2022/04/08	0	0.00	2	19.35	19.20	-2	3,635	-0.06%
2022/04/07	2	19.28	0	0.00	19.00	2	3,634	0.06%
2022/04/01	1	19.60	0	0.00	19.60	1	3,624	0.03%
2022/03/29	3	19.65	0	0.00	19.70	3	3,641	0.08%
2022/03/28	0	0.00	1	19.80	19.95	-1	3,650	-0.03%
2022/03/22	4	20.51	2	20.55	20.75	2	3,723	0.05%
2022/03/21	0	0.00	5	20.74	20.40	-5	3,665	-0.14%
2022/03/18	4	19.83	0	0.00	19.60	4	3,564	0.11%
2022/03/16	2	19.70	0	0.00	19.10	2	3,538	0.06%
2022/03/15	3	19.75	0	0.00	19.80	3	3,519	0.09%
2022/03/14	1	20.40	1	20.50	20.35	0	3,566	0.00%
2022/03/11	1	20.50	4	20.58	20.60	-3	3,571	-0.08%
2022/03/10	3	20.62	0	0.00	20.40	3	3,498	0.09%
2022/03/09	8	20.51	7	20.52	20.45	1	3,289	0.03%
2022/03/08	39	20.77	31	20.75	20.25	8	3,182	0.25%
2022/03/07	4	20.08	16	20.50	20.40	-12	2,659	-0.45%
2022/03/04	11	20.05	1.1	19.86	19.85	9.9	2,517	0.39%
2022/03/03	2	20.30	0	0.00	20.05	2	2,512	0.08%
2022/03/02	1	20.30	11	20.40	20.35	-10	2,498	-0.40%
2022/03/01	18	20.18	6	20.23	20.20	12	2,485	0.48%
2022/02/25	21	19.13	6	18.87	19.30	15	2,499	0.60%
2022/02/24	1	18.05	2	18.45	18.05	-1	2,511	-0.04%
2022/02/23	1	18.90	0	0.00	19.00	1	2,511	0.04%
2022/02/22	4	19.48	4	19.53	18.80	0	2,533	0.00%
2022/02/21	19	20.01	26	20.01	20.00	-7	2,475	-0.28%
2022/02/18	0	0.00	2	18.88	19.05	-2	2,326	-0.09%
2022/02/17	1	18.65	1	18.75	18.70	0	2,369	0.00%
2022/02/15	1	18.40	0	0.00	18.50	1	2,455	0.04%
2022/02/14	2	18.80	0	0.00	18.70	2	2,624	0.08%
2022/02/11	11	18.94	1	19.25	19.10	10	2,659	0.38%
2022/02/10	2	19.00	1	18.90	19.10	1	2,810	0.04%
2022/02/08	0	0.00	1.6	18.93	18.95	-1.6	3,110	-0.05%
2022/02/07	0	0.00	3	18.33	18.70	-3	3,162	-0.09%
2022/01/26	2	17.25	1	17.50	17.50	1	3,236	0.03%
2022/01/25	0	0.00	1	17.85	17.10	-1	3,291	-0.03%
2022/01/24	1	16.90	0	0.00	17.75	1	3,330	0.03%
2022/01/21	1	18.45	1	18.75	17.75	0	3,376	0.00%
2022/01/20	0	0.00	1	18.30	18.45	-1	3,390	-0.03%
2022/01/17	3	17.80	1	17.75	18.50	2	3,550	0.06%
2022/01/14	2	18.35	1	18.10	18.10	1	3,655	0.03%
2022/01/13	1	19.05	1	19.20	19.05	0	3,787	0.00%
2022/01/11	1	19.05	1	18.90	18.80	0	3,818	0.00%
2022/01/10	5	19.43	1	19.85	19.35	4	3,855	0.10%
2022/01/07	5	19.87	6	19.70	19.80	-1	3,905	-0.03%
2022/01/06	3	20.25	2	20.05	20.05	1	3,963	0.03%
2022/01/05	1	20.35	4	20.58	20.40	-3	4,015	-0.07%
2022/01/04	5	20.47	1	20.35	20.40	4	4,092	0.10%
2022/01/03	1	20.90	0	0.00	20.70	1	4,227	0.02%
2021/12/30	1	21.30	0	0.00	21.20	1	4,315	0.02%
2021/12/29	1	21.00	1	21.20	21.30	0	4,503	0.00%
2021/12/23	0	0.00	1	21.60	21.60	-1	5,087	-0.02%
2021/12/21	5	21.78	0	0.00	21.90	5	5,225	0.10%
2021/12/20	17	22.21	17	22.04	22.00	0	5,248	0.00%
2021/12/17	1	21.95	9	21.88	21.75	-8	5,268	-0.15%
2021/12/16	1	21.25	0	0.00	21.30	1	5,289	0.02%
2021/12/15	1	21.25	3	21.30	21.40	-2	5,416	-0.04%
2021/12/14	2	21.48	1	21.20	21.15	1	5,524	0.02%
2021/12/13	5	21.69	5	21.77	21.90	0	5,625	0.00%
2021/12/10	2	21.58	3.3	21.42	21.25	-1.3	5,683	-0.02%
2021/12/09	0	0.00	2	21.45	21.30	-2	5,848	-0.03%
2021/12/08	2	22.00	4	22.33	21.60	-2	6,202	-0.03%
2021/12/07	1	21.35	2	21.38	21.50	-1	6,585	-0.02%
2021/12/03	6	20.88	1	21.25	20.90	5	7,154	0.07%
2021/12/02	3	20.75	3	20.97	20.80	0	7,543	0.00%
2021/12/01	2	20.93	2	20.90	20.95	0	8,270	0.00%
2021/11/30	0	0.00	3	20.85	21.00	-3	9,015	-0.03%
2021/11/29	3	20.70	2.2	20.75	20.85	0.8	9,381	0.01%
2021/11/26	4	21.80	4	21.48	21.15	0	10,477	0.00%
2021/11/25	16	22.58	18	22.14	21.90	-2	11,837	-0.02%
2021/11/24	9.3	22.17	13	22.30	22.25	-3.7	12,448	-0.03%
2021/11/23	8	21.63	8	21.68	21.25	0	12,808	0.00%
2021/11/22	3	21.02	4.1	21.05	21.10	-1.1	12,958	-0.01%
2021/11/19	1	20.95	0	0.00	20.80	1	13,024	0.01%
2021/11/17	1	21.80	0	0.00	21.75	1	13,438	0.01%
2021/11/16	8	22.14	4	21.91	21.80	4	13,646	0.03%
2021/11/15	2	22.20	0	0.00	22.30	2	13,861	0.01%
2021/11/12	4	22.75	1	22.60	22.60	3	14,325	0.02%
2021/11/11	5	22.64	15	23.14	22.80	-10	14,655	-0.07%
2021/11/10	9	22.41	22	22.49	22.40	-13	14,788	-0.09%
2021/11/09	6	22.53	3	22.58	22.95	3	14,964	0.02%
2021/11/08	38	23.21	17	23.08	23.35	21	15,243	0.14%
2021/11/05	4	21.56	2	21.45	21.55	2	15,725	0.01%
2021/11/04	1	22.85	1	22.20	21.90	0	15,992	0.00%
2021/11/03	1	22.25	1.5	22.56	22.55	-0.5	16,507	0.00%
2021/11/02	2	22.08	2	22.10	21.80	0	16,981	0.00%
2021/11/01	11	22.85	1	22.60	22.10	10	17,372	0.06%
2021/10/29	3	22.27	2	22.18	22.35	1	17,871	0.01%
2021/10/28	1	22.15	1	21.85	22.55	0	18,715	0.00%
2021/10/27	4	23.03	4	22.86	22.55	0	19,833	0.00%
2021/10/26	1	23.75	1	23.65	23.40	0	21,339	0.00%
2021/10/25	2	23.53	3	23.63	23.55	-1	22,195	0.00%
2021/10/22	21	23.68	1	23.50	23.50	20	22,886	0.09%
2021/10/21	6	24.41	11	24.45	24.90	-5	23,166	-0.02%
2021/10/20	3	23.82	10	23.70	23.60	-7	23,771	-0.03%
2021/10/19	4	23.83	1	24.05	23.95	3	24,544	0.01%
2021/10/18	3	23.85	3	23.85	23.55	0	25,200	0.00%
2021/10/15	6	24.07	3	24.03	23.90	3	26,677	0.01%
2021/10/14	1	23.60	4	23.33	23.45	-3	28,213	-0.01%
2021/10/13	12	24.04	19	23.68	23.10	-7	28,536	-0.02%
2021/10/12	20	24.34	18	24.50	23.80	2	28,954	0.01%
2021/10/08	13	24.93	12	25.06	24.70	1	28,963	0.00%
2021/10/07	6	25.53	53	25.54	25.60	-47	28,928	-0.16%
2021/10/06	51	26.09	1	25.60	25.45	50	29,042	0.17%
2021/10/05	5	24.84	6	25.36	26.00	-1	29,197	0.00%
2021/10/04	12	25.68	14	24.85	24.25	-2	29,129	-0.01%
2021/10/01	2	27.10	1	27.35	26.30	1	29,195	0.00%
2021/09/30	10	27.72	8	27.73	28.20	2	29,151	0.01%
2021/09/29	8	26.77	14	26.69	26.40	-6	29,093	-0.02%
2021/09/28	8	27.36	7.2	27.10	27.00	0.8	29,241	0.00%
2021/09/27	6	28.19	2	28.15	27.90	4	29,571	0.01%
2021/09/24	13	28.14	4	28.10	27.95	9	30,714	0.03%
2021/09/23	3	27.77	2	27.85	27.60	1	30,694	0.00%
2021/09/22	7	27.79	11	27.78	27.50	-4	30,675	-0.01%
2021/09/17	5	29.43	3	29.77	29.45	2	30,768	0.01%
2021/09/16	3	29.93	9	29.81	29.40	-6	31,062	-0.02%
2021/09/15	2	30.08	5	29.88	29.85	-3	31,140	-0.01%
2021/09/14	3	30.45	7	30.07	30.15	-4	31,456	-0.01%
2021/09/13	17	30.84	24	30.86	30.65	-7	31,634	-0.02%
2021/09/10	29	30.40	38	30.80	30.20	-9	31,363	-0.03%
2021/09/09	10	29.62	14	29.89	29.55	-4	30,947	-0.01%
2021/09/08	14	30.23	15	30.08	29.45	-1	30,750	0.00%
2021/09/07	17	30.44	7	29.98	30.10	10	30,793	0.03%
2021/09/06	287	30.75	289	31.19	30.70	-2	30,448	-0.01%	大買/大賣/
2021/09/03	45	30.86	19	31.45	30.20	26	29,739	0.09%
2021/09/02	42	30.66	40	30.14	29.90	2	29,039	0.01%
2021/09/01	300	31.37	418	31.67	31.50	-118	28,708	-0.41%	大買/大賣/鉅額交易
2021/08/31	236	30.01	110	29.98	31.00	126	27,656	0.46%	大買/大賣/鉅額交易
2021/08/30	32	28.36	40	28.87	28.80	-8	26,361	-0.03%
2021/08/27	14	27.31	2	27.48	27.00	12	25,819	0.05%
2021/08/26	1	26.75	22	28.49	28.65	-21	25,429	-0.08%
2021/08/25	9	25.99	8	26.11	26.05	1	25,455	0.00%
2021/08/24	11	26.12	5	26.09	26.30	6	25,652	0.02%
2021/08/23	15	26.49	13	26.65	26.15	2	26,158	0.01%
2021/08/20	58	25.45	11	25.42	25.15	47	26,068	0.18%
2021/08/19	36	26.40	79	26.01	25.60	-43	25,902	-0.17%
2021/08/18	20	26.86	14	26.64	27.20	6	25,684	0.02%
2021/08/17	17	26.83	17	27.06	26.05	0	25,254	0.00%
2021/08/16	11	29.85	7	30.71	28.85	4	24,921	0.02%
2021/08/13	5	30.70	14	30.69	30.75	-9	24,714	-0.04%
2021/08/12	28	31.41	35	31.54	31.60	-7	24,641	-0.03%
2021/08/11	379	31.83	350	30.78	30.60	29	24,487	0.12%	大買/大賣/
2021/08/10	3	30.45	3	30.70	30.55	0	24,152	0.00%
2021/08/09	185	31.17	182	32.06	31.15	3	23,833	0.01%	大買/大賣/
2021/08/06	6	30.18	12	31.01	30.45	-6	23,457	-0.03%
2021/08/05	66	31.16	25	30.62	30.25	41	23,151	0.18%
2021/08/04	26	33.55	33	33.53	32.65	-7	23,075	-0.03%
2021/08/03	67	33.87	57	33.60	34.00	10	23,486	0.04%
2021/08/02	36	33.77	60.7	33.53	34.80	-24.7	23,012	-0.11%
2021/07/30	141.1	34.03	78	33.08	31.65	63.1	22,061	0.29%	大買/
2021/07/29	26	30.29	69	30.13	31.75	-43	20,638	-0.21%
2021/07/28	30	28.63	96	28.76	28.90	-66	19,798	-0.33%
2021/07/27	20	28.53	32	28.45	27.15	-12	19,108	-0.06%
2021/07/26	76	29.88	48	29.78	29.45	28	18,832	0.15%
2021/07/23	31	28.39	17	29.13	29.45	14	18,177	0.08%
2021/07/22	16	27.96	15	29.42	26.80	1	17,385	0.01%
2021/07/21	75	30.31	67	31.02	29.35	8	16,732	0.05%
2021/07/20	57	27.14	102.7	27.89	29.15	-45.7	15,257	-0.30%	大賣/
2021/07/19	10	25.25	5	26.34	26.50	5	13,752	0.04%
2021/07/16	9	24.02	21	24.06	24.10	-12	13,551	-0.09%
2021/07/15	34	23.18	27	23.09	23.65	7	13,496	0.05%
2021/07/14	53	21.88	49	22.10	21.50	4	13,944	0.03%
2021/07/13	17	23.88	9.5	24.24	23.05	7.5	13,948	0.05%
2021/07/12	14	24.70	19.3	25.49	25.55	-5.3	14,056	-0.04%
2021/07/09	47	23.19	46	23.34	23.25	1	13,901	0.01%
2021/07/08	45	22.95	46	23.41	23.35	-1	14,077	-0.01%
2021/07/07	11	21.68	10.6	22.06	22.00	0.4	14,053	0.00%
2021/07/06	23	21.79	22	22.07	21.90	1	14,187	0.01%
2021/07/05	69.3	23.11	59.3	23.27	22.80	10	14,330	0.07%
2021/07/02	56	22.24	61	22.23	22.40	-5	14,304	-0.03%
2021/07/01	36.6	22.81	53	22.68	22.85	-16.4	13,927	-0.12%
2021/06/30	0	0.00	8	20.80	20.80	-8	12,758	-0.06%
2021/06/29	0	0.00	14	18.95	18.95	-14	12,756	-0.11%
2021/06/28	0	0.00	22	17.25	17.25	-22	12,741	-0.17%
2021/06/25	34	15.89	12	15.88	15.70	22	12,518	0.18%
2021/06/24	27	14.98	0	0.00	15.00	27	12,130	0.22%
2021/06/23	17	15.06	0	0.00	14.55	17	11,933	0.14%
2021/06/22	0	0.00	15	15.11	15.20	-15	11,521	-0.13%
2021/06/21	2.1	13.95	0	0.00	13.85	2.1	11,156	0.02%
2021/06/17	0	0.00	5	14.65	14.55	-5	11,027	-0.05%
2021/06/16	32	15.34	22	15.06	14.35	10	10,959	0.09%
2021/06/15	0	0.00	2	15.00	15.00	-2	10,575	-0.02%
2021/06/09	2	14.58	0	0.00	14.35	2	10,430	0.02%
2021/06/08	0	0.00	1	14.85	14.90	-1	10,383	-0.01%
2021/06/07	3	14.52	15	14.10	14.50	-12	10,323	-0.12%
2021/06/04	2	15.30	1.3	15.22	15.10	0.7	10,245	0.01%
2021/06/03	17	15.60	0	0.00	15.40	17	10,157	0.17%
2021/06/02	5	15.31	9	15.43	15.50	-4	10,056	-0.04%
2021/06/01	2	14.23	10	15.20	14.95	-8	9,822	-0.08%
2021/05/31	20	15.06	10	15.44	15.15	10	9,563	0.10%
2021/05/28	0.4	13.72	7	14.06	14.15	-6.6	8,964	-0.07%
2021/05/27	2	13.15	0	0.00	12.90	2	8,815	0.02%
2021/05/26	0	0.00	2	12.93	12.95	-2	8,751	-0.02%
2021/05/25	1	12.80	1	12.50	12.75	0	8,718	0.00%
2021/05/24	10	13.50	0	0.00	13.15	10	8,686	0.12%
2021/05/20	3.7	13.07	0	0.00	12.95	3.7	8,606	0.04%
2021/05/19	2	13.68	37	13.81	14.25	-35	8,461	-0.41%
2021/05/18	29	13.42	0	0.00	13.35	29	8,194	0.35%
2021/05/14	26	13.96	3	14.18	13.85	23	7,779	0.30%
2021/05/13	7	15.39	6	15.35	15.35	1	7,563	0.01%
2021/05/12	37	18.03	38	17.12	17.05	-1	7,301	-0.01%
2021/05/11	19	19.11	48	18.96	18.90	-29	6,983	-0.42%
2021/05/10	18	17.44	54	17.05	17.60	-36	6,038	-0.60%
2021/05/07	22	15.54	10	16.85	16.00	12	5,603	0.21%
2021/05/06	2	15.00	23	15.57	16.15	-21	5,359	-0.39%
2021/05/05	6	14.88	4	14.85	14.85	2	5,211	0.04%
2021/05/04	8	15.70	10	14.53	14.50	-2	5,181	-0.04%
2021/05/03	37	16.31	43	16.66	16.10	-6	5,194	-0.12%
2021/04/29	15	15.37	6.2	15.84	16.10	8.8	5,076	0.17%
2021/04/28	24	15.20	39	15.15	15.10	-15	4,960	-0.30%
2021/04/27	14	14.79	16.7	14.78	14.80	-2.7	4,919	-0.05%
2021/04/26	6	14.93	5	15.08	15.20	1	4,875	0.02%
2021/04/23	10	14.60	5	14.75	14.70	5	4,808	0.10%
2021/04/22	44	16.24	30.6	16.61	15.70	13.4	4,712	0.28%
2021/04/21	37	16.24	5	16.29	16.20	32	4,522	0.71%
2021/04/20	61	15.35	11.8	15.39	15.75	49.2	4,095	1.20%
2021/04/19	3	13.65	0	0.00	14.35	3	3,569	0.08%
2021/04/16	13	12.80	20	13.00	13.05	-7	3,468	-0.20%
2021/04/15	13	11.88	8	12.00	11.90	5	3,155	0.16%
2021/04/14	0	0.00	24	11.57	11.65	-24	2,979	-0.81%
2021/04/13	31	11.58	2	11.23	11.10	29	2,747	1.06%
2021/04/12	22	10.80	0	0.00	11.20	22	2,628	0.84%
2021/04/09	0	0.00	1	10.35	10.35	-1	2,446	-0.04%
2021/04/08	0	0.00	2	10.05	10.05	-2	2,212	-0.09%
2021/04/07	1	9.19	2	9.18	9.18	-1	2,071	-0.05%
2021/04/06	0	0.00	6	9.12	9.15	-6	2,093	-0.29%
2021/04/01	5	8.97	6	9.10	8.96	-1	2,120	-0.05%
2021/03/31	0	0.00	3	9.11	9.29	-3	2,104	-0.14%
2021/03/30	5	8.74	0	0.00	8.74	5	2,109	0.24%
2021/03/19	0	0.00	0.1	8.73	8.77	-0.1	2,948	0.00%
2021/03/15	0	0.00	5	9.06	9.07	-5	3,228	-0.15%
2021/03/10	0	0.00	15.1	9.21	9.18	-15.1	3,271	-0.46%
2021/03/09	5	9.63	0.2	9.40	9.50	4.8	3,265	0.15%
2021/03/08	2	9.11	0	0.00	9.45	2	3,233	0.06%
2021/03/05	4	8.97	0	0.00	9.00	4	3,254	0.12%
2021/03/03	0	0.00	9	9.52	9.53	-9	3,341	-0.27%
2021/03/02	1	8.94	0	0.00	9.29	1	3,262	0.03%
2021/02/24	2	8.98	9	9.00	8.94	-7	3,556	-0.20%
2021/02/23	0	0.00	5	9.03	9.26	-5	3,616	-0.14%
2021/02/22	5	8.83	0	0.00	8.80	5	3,554	0.14%
2021/02/05	1	8.23	0	0.00	8.32	1	3,488	0.03%
2021/02/02	5	8.15	0	0.00	8.86	5	3,452	0.14%
2021/02/01	3	8.39	0	0.00	8.39	3	3,382	0.09%
2021/01/12	0	0.00	0.3	8.50	8.50	-0.3	3,132	-0.01%
2021/01/11	3	9.03	0	0.00	9.03	3	3,107	0.10%
2021/01/07	0	0.00	1	9.49	9.41	-1	3,122	-0.03%
2021/01/06	0	0.00	3	9.92	9.52	-3	3,186	-0.09%
2021/01/05	3	10.05	25	10.00	9.91	-22	3,148	-0.70%
2021/01/04	1	9.73	5	9.84	9.84	-4	3,084	-0.13%
2020/12/31	9	9.52	14	9.54	9.62	-5	3,056	-0.16%
2020/12/30	16	9.86	10	9.80	9.86	6	3,085	0.19%
2020/12/29	9	9.36	1	9.33	9.41	8	3,033	0.26%
2020/12/28	3	9.11	11	9.15	9.12	-8	2,985	-0.27%
2020/12/25	2	9.62	0	0.00	9.53	2	2,915	0.07%
2020/12/24	3	9.66	2	9.89	9.66	1	2,883	0.03%
2020/12/23	9	9.93	3	9.60	10.00	6	2,817	0.21%
2020/12/22	8	10.63	12	10.17	9.86	-4	2,748	-0.15%
2020/12/21	11	10.04	0	0.00	10.10	11	2,494	0.44%
2020/12/18	2	9.12	0	0.00	9.20	2	2,324	0.09%
2020/12/17	0	0.00	10	8.91	8.81	-10	2,285	-0.44%
2020/12/16	10	8.80	15	8.82	8.86	-5	2,282	-0.22%
2020/12/15	20	8.67	0	0.00	8.88	20	2,257	0.89%
2020/12/14	3	8.23	0	0.00	8.25	3	2,105	0.14%
2020/12/11	12	8.18	0	0.00	7.86	12	2,074	0.58%
2020/12/10	0	0.00	1	8.18	8.18	-1	1,977	-0.05%
2020/12/09	5	7.47	0	0.00	7.44	5	1,832	0.27%
2020/12/07	1	7.30	0	0.00	7.28	1	1,852	0.05%
2020/12/04	0	0.00	1	7.61	7.64	-1	1,878	-0.05%
2020/12/02	0	0.00	12	7.84	7.75	-12	1,974	-0.61%
2020/12/01	0	0.00	3	8.00	7.98	-3	2,033	-0.15%
2020/11/30	0	0.00	0.4	8.18	8.31	-0.4	1,989	-0.02%
2020/11/27	2	8.25	1	8.36	8.36	1	1,926	0.05%
2020/11/26	0	0.00	1	7.75	7.75	-1	1,854	-0.05%
2020/11/25	3	7.66	0	0.00	7.67	3	1,837	0.16%
2020/11/24	6	7.76	0	0.00	7.60	6	1,795	0.33%
2020/11/23	2	7.61	1	7.99	8.10	1	1,687	0.06%
2020/11/20	1	7.35	0	0.00	7.37	1	1,451	0.07%
2020/11/12	0	0.00	0.2	6.60	6.67	-0.2	1,352	-0.02%
2020/11/03	1	6.73	0	0.00	6.76	1	1,328	0.08%
2020/10/28	0	0.00	0.1	7.10	7.02	-0.1	1,312	-0.01%
2020/10/22	3	6.90	0	0.00	6.89	3	1,278	0.23%
2020/10/16	1	7.15	0	0.00	7.20	1	1,229	0.08%
2020/10/15	0	0.00	42	7.34	7.31	-42	1,209	-3.47%
2020/10/14	22	7.71	2	7.77	7.66	20	1,163	1.72%
2020/10/13	0	0.00	0.8	7.01	7.07	-0.8	1,077	-0.08%
2020/10/08	0	0.00	1	7.30	7.16	-1	1,048	-0.10%
2020/10/07	0	0.00	1	7.64	7.43	-1	1,025	-0.10%
2020/09/25	1	6.48	0	0.00	6.58	1	905	0.11%
2020/09/24	1.5	6.88	0	0.00	6.89	1.5	882	0.17%
2020/09/23	0.5	7.20	0	0.00	7.25	0.5	848	0.06%
2020/09/14	5	6.18	0	0.00	6.22	5	635	0.79%
2020/09/09	5	7.30	1.8	7.24	7.27	3.2	555	0.57%
2020/09/08	11	7.51	4	7.55	7.00	7	495	1.41%
2020/09/07	0	0.00	0.3	7.23	7.23	-0.3	367	-0.08%
2020/09/04	0	0.00	9.2	6.58	6.58	-9.2	352	-2.61%
2020/09/03	0	0.00	2	5.99	5.99	-2	252	-0.79%
2020/09/02	3	5.45	0	0.00	5.45	3	235	1.27%
2020/09/01	0	0.00	3	4.96	4.96	-3	211	-1.42%
2020/08/31	0	0.00	4	4.15	4.51	-4	197	-2.03%
2020/08/28	4	4.06	4	4.12	4.10	0	182	0.00%
2020/08/27	0	0.00	4	4.09	4.08	-4	180	-2.21%
2020/08/26	4	4.00	0	0.00	4.08	4	179	2.23%
2020/08/20	0	0.00	9	4.12	4.05	-9	170	-5.26%
2020/08/06	4	4.02	0	0.00	3.97	4	151	2.64%
2020/08/05	4	4.02	8	4.10	4.05	-4	143	-2.80%
2020/08/04	4	4.00	4	4.08	4.08	0	137	0.00%
2020/08/03	4	3.98	4	4.05	4.05	0	136	0.00%
2020/07/31	0	0.00	1	4.05	4.01	-1	133	-0.75%
2020/07/30	0	0.00	4	4.04	3.97	-4	132	-3.02%
2020/07/27	4	3.99	0	0.00	4.00	4	132	3.03%
2020/07/24	4	4.00	0	0.00	4.01	4	130	3.07%
2020/07/23	5	4.03	0	0.00	4.05	5	129	3.87%
2020/07/17	0	0.00	4	4.09	4.09	-4	121	-3.28%
2020/07/16	5	4.02	4	4.10	4.04	1	123	0.81%
2020/07/15	0	0.00	4	4.09	4.06	-4	119	-3.36%
2020/07/14	0	0.00	2	4.08	4.03	-2	117	-1.70%
2020/07/10	0	0.00	4	4.08	4.04	-4	118	-3.38%
2020/07/09	10	4.03	0	0.00	4.06	10	118	8.42%
2020/07/08	0	0.00	5	4.09	4.08	-5	110	-4.52%
2020/07/07	5	4.03	0	0.00	4.07	5	110	4.54%
2020/07/06	0	0.00	0.1	4.00	4.07	-0.1	111	-0.06%
2020/07/03	0	0.00	5	4.07	4.04	-5	108	-4.61%
2020/06/30	5	3.99	0	0.00	4.03	5	107	4.65%
2020/06/22	0	0.00	5	4.06	4.09	-5	104	-4.78%
2020/06/19	5	3.99	0	0.00	4.05	5	102	4.86%
2020/06/18	5	4.08	0	0.00	4.06	5	101	4.92%
2020/06/17	0	0.00	5	4.16	4.09	-5	103	-4.84%
2020/06/01	0	0.00	0	3.87	3.89	0	105	-0.04%
2020/04/06	0	0.00	4	3.72	3.72	-4	144	-2.77%
2020/04/01	0	0.00	1	3.72	3.70	-1	145	-0.69%
2020/03/30	0	0.00	4	3.69	3.72	-4	151	-2.64%
2020/03/13	5	3.60	1	3.70	3.70	4	148	2.69%
2020/03/12	5	3.75	5	4.03	3.85	0	147	0.00%
2020/03/11	0	0.00	2	4.07	4.04	-2	144	-1.38%
2020/03/10	5	3.80	0	0.00	4.06	5	143	3.48%
2020/02/26	0	0.00	5	4.03	4.01	-5	134	-3.70%
2020/02/24	0	0.00	5	4.01	3.99	-5	130	-3.82%
2020/02/19	0	0.00	0.2	3.90	3.91	-0.2	127	-0.14%
2020/02/14	0	0.00	0.8	3.83	3.89	-0.8	119	-0.71%
2020/01/15	4	4.29	0	0.00	4.26	4	90	4.44%
2020/01/10	5	4.30	3	4.36	4.30	2	89	2.25%
2020/01/09	4	4.31	0	0.00	4.30	4	88	4.51%
2019/12/06	0	0.00	0.4	4.10	4.15	-0.4	55	-0.64%
2019/10/31	0	0.00	0.1	4.45	4.50	-0.1	61	-0.20%
2019/10/28	0	0.00	0.2	4.60	4.62	-0.2	61	-0.36%
2019/09/24	3	4.66	0	0.00	4.69	3	66	4.53%
2019/09/20	4	4.69	0	0.00	4.70	4	69	5.79%
2019/09/18	0	0.00	3	4.76	4.77	-3	68	-4.38%
2019/09/17	0	0.00	2	4.77	4.76	-2	68	-2.93%
2019/09/16	1	4.70	0	0.00	4.76	1	68	1.45%
2019/08/20	0	0.00	0	4.48	4.51	0	64	-0.02%
2019/06/03	0	0.00	0.3	4.80	4.82	-0.3	78	-0.37%
2019/05/30	0	0.00	11	4.78	4.79	-11	81	-13.52%
2019/04/24	0	0.00	4	5.03	5.02	-4	111	-3.59%
2019/03/22	5	5.24	0	0.00	5.25	5	113	4.39%
2019/03/21	5	5.25	6.1	5.25	5.29	-1.1	113	-1.01%
2019/03/20	5	5.26	4	5.34	5.28	1	113	0.88%
2019/03/19	5	5.28	0	0.00	5.31	5	113	4.41%
2019/01/24	0	0.00	0.1	5.65	5.65	-0.1	179	-0.03%
2018/11/26	0	0.00	6	5.07	5.06	-6	96	-6.20%
2018/11/21	0	0.00	1	5.00	5.00	-1	93	-1.07%
2018/11/20	0	0.00	13	4.95	4.94	-13	91	-14.21%
2018/11/12	0	0.00	0	4.80	4.82	0	100	-0.03%
2018/09/18	0	0.00	8.9	4.89	4.90	-8.9	101	-8.78%
2018/09/04	0	0.00	10	5.00	5.03	-10	111	-8.98%
2018/08/29	10	5.05	0	0.00	5.06	10	117	8.54%
2018/08/27	20	5.07	0	0.00	5.10	20	121	16.52%
2018/08/23	0	0.00	10	5.14	5.13	-10	124	-8.06%
2018/08/22	10	5.01	0	0.00	5.11	10	117	8.52%
2018/08/03	0	0.00	0.3	4.81	4.91	-0.3	129	-0.26%
2018/07/10	0	0.00	5	5.00	4.98	-5	135	-3.69%
2018/06/07	5	5.15	0	0.00	5.11	5	161	3.10%
2018/05/22	0	0.00	1	5.15	5.14	-1	147	-0.68%
2018/05/14	0	0.00	2	5.10	5.19	-2	152	-1.31%
2018/04/19	1	5.30	0	0.00	5.30	1	178	0.56%
2018/04/03	0	0.00	0.4	5.35	5.40	-0.4	233	-0.19%
2018/04/02	0	0.00	4.4	5.32	5.45	-4.4	232	-1.88%
2018/03/31	0	0.00	10	5.24	5.27	-10	226	-4.42%
2018/03/30	0	0.00	10	5.26	5.28	-10	228	-4.37%
2018/03/29	0	0.00	10	5.12	5.12	-10	224	-4.45%
2018/03/28	0	0.00	10	5.10	5.18	-10	225	-4.43%
2018/03/21	1	5.34	0	0.00	5.33	1	218	0.46%
2018/03/12	0	0.00	2	5.55	5.55	-2	207	-0.96%
2018/03/09	0	0.00	3	5.65	5.61	-3	207	-1.44%
2018/03/05	5	5.77	0	0.00	5.57	5	212	2.36%
2018/02/06	0	0.00	5	5.51	5.22	-5	222	-2.25%
2018/01/25	2	5.91	0	0.00	5.90	2	225	0.89%
2018/01/22	3	6.22	0	0.00	5.99	3	222	1.35%
2018/01/18	0	0.00	0.4	5.77	5.83	-0.4	217	-0.16%
2018/01/12	40	6.01	0	0.00	5.95	40	216	18.51%
2018/01/04	0	0.00	9	5.30	5.22	-9	158	-5.66%
2018/01/03	0	0.00	0.1	5.25	5.28	-0.1	157	-0.07%