錸德 (2349)-華南永昌-鶯歌券商分點個股進出

台股 » 個股 » 錸德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

錸德

(2349)

股價
7.66
漲跌
▲0.13
漲幅
+1.73%
成交量
3,316張
產業
上市光電類股
313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

錸德 (2349)籌碼相關－華南永昌-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	0.6	7.60	1	7.61	7.66	-0.4	1,259	-0.04%
2024/05/10	1	7.52	0	0.00	7.53	1	1,213	0.08%
2024/05/07	1	7.56	0	0.00	7.43	1	1,211	0.08%
2024/05/06	1	7.66	0	0.00	7.58	1	1,196	0.08%
2024/05/02	1	7.70	0	0.00	7.68	1	1,162	0.09%
2024/04/30	0	0.00	6	7.70	7.63	-6	1,143	-0.52%
2024/04/29	16	7.74	12	7.77	7.72	4	1,132	0.35%
2024/04/26	13	7.72	0	0.00	7.78	13	1,095	1.19%
2024/04/25	0	0.00	0.8	7.33	7.38	-0.8	1,008	-0.08%
2024/04/24	0.3	7.32	0	0.00	7.34	0.3	1,005	0.03%
2024/04/19	2	7.32	0	0.00	7.26	2	988	0.20%
2024/04/10	3	7.75	0	0.00	7.74	3	911	0.33%
2024/03/21	1	7.79	0	0.00	7.78	1	893	0.11%
2024/03/07	0	0.00	1	7.88	7.82	-1	1,024	-0.10%
2024/03/06	0	0.00	0.5	7.84	7.87	-0.5	1,029	-0.05%
2024/03/05	0	0.00	0	7.87	7.84	0	1,039	0.00%
2024/02/20	0.2	8.00	0	0.00	8.01	0.2	1,032	0.02%
2024/02/16	1	7.90	0	0.00	7.95	1	1,036	0.10%
2024/01/30	1	7.88	0	0.00	7.83	1	1,018	0.10%
2024/01/26	1	7.94	0	0.00	7.90	1	1,021	0.10%
2024/01/24	2	7.96	0	0.00	7.96	2	1,018	0.20%
2024/01/17	0	0.00	5	7.90	7.84	-5	1,019	-0.49%
2024/01/15	6	8.05	0	0.00	8.05	6	997	0.60%
2024/01/12	1	8.05	0	0.00	8.05	1	1,002	0.10%
2023/12/29	1	8.20	0	0.00	8.20	1	1,022	0.10%
2023/12/28	1	8.15	0	8.16	8.19	1	1,031	0.10%
2023/12/22	1	8.18	0	0.00	8.16	1	1,013	0.10%
2023/12/07	10	8.47	2	8.51	8.42	8	950	0.84%
2023/12/06	2	8.77	10	8.80	8.67	-8	911	-0.88%
2023/11/23	10	8.20	0	0.00	8.22	10	722	1.38%
2023/11/22	10	8.22	0	0.00	8.20	10	729	1.37%
2023/11/20	0.1	8.17	0	0.00	8.21	0.1	724	0.02%
2023/11/16	0	0.00	2.6	8.06	8.09	-2.6	719	-0.36%
2023/10/30	10	8.00	0	0.00	7.97	10	838	1.19%
2023/10/18	5	7.96	1	7.97	7.88	4	964	0.41%
2023/10/11	0	8.05	0	0.00	8.03	0	1,071	0.00%
2023/10/05	0	8.18	0	0.00	8.06	0	1,095	0.00%
2023/09/26	0	8.17	0	0.00	8.21	0	1,211	0.00%
2023/09/25	0	0.00	11	8.24	8.21	-11	1,226	-0.90%
2023/09/22	7	8.22	0	0.00	8.25	7	1,243	0.56%
2023/09/18	0	0.00	1	8.45	8.48	-1	1,455	-0.07%
2023/09/11	9	8.46	0	0.00	8.46	9	1,661	0.54%
2023/09/08	1	8.51	0	0.00	8.51	1	1,700	0.06%
2023/09/05	2	8.59	0	0.00	8.65	2	1,806	0.11%
2023/08/29	10	8.33	0	0.00	8.33	10	2,258	0.44%
2023/08/28	0	0.00	1	8.32	8.32	-1	2,335	-0.04%
2023/08/24	10	8.42	1	8.39	8.38	9	2,450	0.37%
2023/08/23	2	8.42	0	0.00	8.39	2	2,482	0.08%
2023/08/22	11	8.42	0	0.00	8.39	11	2,599	0.42%
2023/08/18	3	8.55	0	0.00	8.53	3	2,822	0.11%
2023/08/11	8	8.61	0	0.00	8.56	8	2,869	0.28%
2023/08/10	0	0.00	28	8.68	8.68	-28	2,870	-0.98%
2023/08/02	10	9.08	0	0.00	8.92	10	2,880	0.35%
2023/07/31	0	0.00	70	9.10	9.15	-70	2,830	-2.47%
2023/07/27	5	9.23	0	0.00	9.27	5	2,801	0.18%
2023/07/25	0	0.00	1	9.23	9.19	-1	2,786	-0.04%
2023/07/24	0	0.00	10	9.27	9.21	-10	2,776	-0.36%
2023/07/18	10	9.60	0	0.00	9.57	10	2,807	0.36%
2023/07/17	1	9.85	20	9.69	9.82	-19	2,785	-0.68%
2023/07/14	10	9.42	0.2	9.38	9.42	9.8	2,745	0.36%
2023/07/12	10	9.45	0	0.00	9.43	10	2,778	0.36%
2023/07/11	10	9.41	0	0.00	9.54	10	2,826	0.35%
2023/07/07	0	0.00	1	9.35	9.37	-1	2,872	-0.03%
2023/07/05	1	9.81	0	0.00	9.63	1	3,008	0.03%
2023/06/28	0	0.00	1	9.76	9.73	-1	3,017	-0.03%
2023/06/27	0	0.00	1	9.71	9.71	-1	3,046	-0.03%
2023/06/26	1	9.78	0	0.00	10.05	1	3,048	0.03%
2023/06/19	1	9.48	0	0.00	9.42	1	2,951	0.03%
2023/06/15	0	0.00	0.2	9.50	9.43	-0.2	2,899	-0.01%
2023/06/07	0	0.00	1.3	10.04	10.00	-1.3	2,748	-0.05%
2023/06/05	0	0.00	1	10.00	10.00	-1	2,619	-0.04%
2023/06/02	1	9.90	2	9.96	9.91	-1	2,525	-0.04%
2023/06/01	1	9.65	0	0.00	9.70	1	2,391	0.04%
2023/05/31	3	9.66	3	9.68	9.72	0	2,320	0.00%
2023/05/26	2	9.60	1	9.37	9.32	1	2,190	0.05%
2023/05/25	2	9.53	0	0.00	9.83	2	2,076	0.10%
2023/05/24	1	9.14	0	0.00	9.14	1	1,866	0.05%
2023/05/23	0	0.00	2	9.09	9.07	-2	1,898	-0.11%
2023/05/22	0	0.00	1	9.09	9.12	-1	1,981	-0.05%
2023/05/19	0	0.00	1	9.11	9.09	-1	1,977	-0.05%
2023/05/08	1	9.00	0	0.00	8.98	1	1,884	0.05%
2023/05/04	0	0.00	0.2	8.95	8.99	-0.2	1,908	-0.01%
2023/05/02	0.1	9.07	0	0.00	9.04	0.1	1,950	0.01%
2023/04/26	0	0.00	20	8.94	8.94	-20	1,985	-1.01%
2023/04/25	0	0.00	11	8.99	8.91	-11	1,977	-0.56%
2023/04/24	0	0.00	20	9.08	9.09	-20	1,957	-1.02%
2023/04/20	1	9.28	0	0.00	9.21	1	1,907	0.05%
2023/04/13	2	9.34	0.2	9.35	9.27	1.8	1,760	0.11%
2023/04/11	0.1	9.21	0	0.00	9.17	0.1	1,690	0.01%
2023/04/10	5	9.34	13	9.39	9.34	-8	1,649	-0.48%
2023/03/31	5	8.95	0	0.00	8.94	5	1,488	0.34%
2023/03/30	0	0.00	2.7	8.98	8.99	-2.7	1,479	-0.18%
2023/03/29	0	0.00	1	9.04	9.04	-1	1,463	-0.07%
2023/03/28	10	8.92	0	0.00	8.92	10	1,436	0.70%
2023/03/27	1.1	9.04	11	9.18	9.09	-9.9	1,386	-0.71%
2023/03/23	0	0.00	10.3	8.51	8.58	-10.3	1,280	-0.80%
2023/03/16	0.1	8.31	0	0.00	8.12	0.1	1,311	0.00%
2023/03/13	5	8.73	0	0.00	8.62	5	1,362	0.37%
2023/03/10	1	8.85	1	8.80	8.81	0	1,370	0.00%
2023/03/09	10	8.79	1	8.80	8.80	9	1,415	0.64%
2023/03/07	1	8.68	0	0.00	8.75	1	1,395	0.07%
2023/03/06	0.1	8.78	0	0.00	8.71	0.1	1,383	0.01%
2023/03/02	0	0.00	0.3	8.45	8.52	-0.3	1,379	-0.02%
2023/02/22	10	8.55	0	0.00	8.64	10	1,344	0.74%
2023/02/20	0	0.00	10	8.90	8.90	-10	1,293	-0.77%
2023/02/15	10	8.25	0	0.00	8.26	10	1,205	0.83%
2023/02/14	0.1	8.24	0	0.00	8.22	0.1	1,195	0.01%
2023/02/13	0	0.00	0	8.14	8.16	0	1,194	0.00%
2023/02/09	0	8.18	0	0.00	8.18	0	1,205	0.00%
2023/02/07	0	8.21	0	0.00	8.27	0	1,195	0.00%
2023/02/01	0	0.00	12	8.24	8.20	-12	1,155	-1.04%
2023/01/31	0	0.00	2	8.27	8.14	-2	1,136	-0.18%
2023/01/09	10	7.84	0	0.00	7.90	10	1,052	0.95%
2022/12/30	2	7.68	0	0.00	7.61	2	1,057	0.19%
2022/12/08	1	8.03	0	0.00	8.00	1	1,090	0.09%
2022/12/07	0	0.00	2	8.30	8.13	-2	1,059	-0.19%
2022/12/02	5	7.82	0	0.00	7.90	5	969	0.52%
2022/12/01	1	8.22	12	7.85	8.10	-11	929	-1.18%
2022/11/11	0	0.00	2	7.42	7.39	-2	990	-0.20%
2022/11/09	5	7.33	0	0.00	7.37	5	1,166	0.43%
2022/11/08	5	7.34	0	0.00	7.28	5	1,257	0.40%
2022/11/02	10.2	7.22	0	0.00	7.20	10.2	1,264	0.81%
2022/10/21	0	0.00	0.4	7.00	7.05	-0.4	1,292	-0.03%
2022/10/17	0	0.00	20	7.01	7.09	-20	1,292	-1.55%
2022/10/13	0	0.00	1	7.00	7.00	-1	1,304	-0.08%
2022/10/12	2	7.22	0	0.00	7.28	2	1,291	0.15%
2022/10/05	5	7.52	0	0.00	7.51	5	1,316	0.38%
2022/09/29	0	0.00	0.3	7.60	7.60	-0.3	1,344	-0.02%
2022/09/28	10	7.84	0	0.00	7.52	10	1,351	0.74%
2022/09/27	1	7.93	0	0.00	7.92	1	1,368	0.07%
2022/09/26	0	0.00	10	8.10	7.88	-10	1,392	-0.72%
2022/09/21	5	8.35	0	0.00	8.30	5	1,417	0.35%
2022/09/19	5	8.46	1	8.61	8.42	4	1,429	0.28%
2022/09/16	0	0.00	10	8.53	8.60	-10	1,406	-0.71%
2022/09/02	5	8.40	0	0.00	8.30	5	1,464	0.34%
2022/09/01	5	8.42	0	0.00	8.41	5	1,460	0.34%
2022/08/31	10	8.48	1	8.49	8.49	9	1,462	0.62%
2022/08/29	1	8.40	0	0.00	8.36	1	1,455	0.07%
2022/08/23	5	8.51	0	0.00	8.50	5	1,412	0.35%
2022/08/22	5	8.63	1	8.55	8.55	4	1,407	0.28%
2022/08/19	2	8.74	5	8.63	8.74	-3	1,389	-0.22%
2022/08/18	10	8.46	6	8.52	8.52	4	1,350	0.30%
2022/08/16	70.1	8.90	11	8.36	8.71	59.1	1,258	4.69%
2022/08/15	0	0.00	2	8.10	8.32	-2	1,145	-0.17%
2022/08/12	0	7.55	0	0.00	7.57	0	1,059	0.00%
2022/08/11	1	7.48	0	0.00	7.47	1	1,054	0.09%
2022/08/03	1	7.26	0	0.00	7.20	1	1,066	0.09%
2022/07/21	0	0.00	5	7.49	7.50	-5	1,122	-0.45%
2022/07/20	0	0.00	10	7.58	7.43	-10	1,135	-0.88%
2022/07/19	0	7.44	0	0.00	7.44	0	1,141	0.00%
2022/07/08	10	7.50	0	0.00	7.50	10	1,127	0.89%
2022/07/06	5	7.33	0	0.00	7.20	5	1,123	0.45%
2022/07/04	0	0.00	9	7.21	7.19	-9	1,109	-0.81%
2022/07/01	0	0.00	5	7.48	7.25	-5	1,102	-0.45%
2022/06/30	5	7.85	0	0.00	7.65	5	1,084	0.46%
2022/06/29	5	8.08	0	0.00	8.05	5	1,067	0.47%
2022/06/28	0	0.00	1	8.13	8.15	-1	1,065	-0.09%
2022/06/21	2	8.02	5	8.06	8.20	-3	1,075	-0.28%
2022/06/14	1	8.79	0	0.00	8.79	1	1,059	0.09%
2022/06/13	5	8.80	0	0.00	8.73	5	1,060	0.47%
2022/06/09	15	8.88	0	0.00	8.87	15	1,060	1.41%
2022/06/01	1	8.94	0	0.00	8.92	1	1,181	0.08%
2022/05/19	0	8.75	2	8.80	8.80	-2	1,406	-0.14%
2022/05/17	0	0.00	1	8.73	8.74	-1	1,446	-0.07%
2022/05/04	0	0.00	1	9.00	9.03	-1	1,655	-0.06%
2022/05/03	5	8.91	0	0.00	8.95	5	1,745	0.29%
2022/04/27	19	8.81	6	8.70	8.86	13	2,054	0.63%
2022/04/25	0	0.00	1	8.79	8.70	-1	2,195	-0.05%
2022/04/18	0	8.94	0.1	8.90	8.91	-0.1	2,594	0.00%
2022/04/11	7	9.02	0	0.00	9.00	7	3,584	0.20%
2022/04/08	1	9.08	0	0.00	9.08	1	3,929	0.03%
2022/03/30	1	9.20	0	0.00	9.21	1	5,485	0.02%
2022/03/17	5	9.25	1	9.24	9.25	4	5,971	0.07%
2022/03/14	0	0.00	1	9.14	9.24	-1	6,453	-0.02%
2022/03/11	0	0.00	1	9.20	9.18	-1	6,453	-0.02%
2022/03/10	2	9.25	0	0.00	9.30	2	6,458	0.03%
2022/03/09	0	0.00	1	9.15	9.15	-1	6,456	-0.02%
2022/03/07	2	9.22	0	0.00	9.17	2	6,471	0.03%
2022/03/04	2	9.53	10	9.52	9.44	-8	6,609	-0.12%
2022/03/03	0	0.00	10	9.59	9.59	-10	6,602	-0.15%
2022/02/25	20	9.45	0	0.00	9.43	20	6,668	0.30%
2022/02/24	0	0.00	20	9.38	9.43	-20	6,670	-0.30%
2022/02/23	5	9.49	0	0.00	9.51	5	6,642	0.08%
2022/02/17	0	0.00	11	9.69	9.69	-11	6,620	-0.17%
2022/02/15	0	0.00	1	9.55	9.55	-1	6,641	-0.02%
2022/02/14	0	0.00	10	9.81	9.63	-10	6,638	-0.15%
2022/02/11	0	9.90	10	9.92	9.85	-10	6,615	-0.15%
2022/02/10	0	0.00	0	9.94	9.85	0	6,626	0.00%
2022/02/09	0	0.00	11	9.94	9.97	-11	6,627	-0.17%
2022/02/07	1	9.56	0	0.00	9.71	1	6,710	0.01%
2022/01/26	1	9.32	0	0.00	9.45	1	6,704	0.01%
2022/01/25	21	9.50	0	0.00	9.45	21	6,687	0.31%
2022/01/24	15	9.74	3	9.76	9.78	12	6,613	0.18%
2022/01/21	6	9.99	0	0.00	9.90	6	6,555	0.09%
2022/01/20	20	10.20	4	10.20	10.20	16	6,482	0.25%
2022/01/18	1	9.95	0	0.00	9.80	1	6,266	0.02%
2022/01/11	6	10.09	0	0.00	10.10	6	6,006	0.10%
2022/01/10	1	10.60	1	10.65	10.60	0	5,829	0.00%
2022/01/07	3	10.75	0	0.00	10.60	3	5,747	0.05%
2022/01/06	1	11.35	0	0.00	11.00	1	5,605	0.02%
2022/01/05	0	0.00	5	11.20	11.25	-5	5,463	-0.09%
2022/01/04	0	0.00	65	12.07	11.65	-65	5,238	-1.24%
2022/01/03	60	11.60	33	11.46	11.40	27	4,828	0.56%
2021/12/30	45	11.19	1	11.65	11.75	44	4,470	0.98%
2021/12/29	2	11.25	12	11.25	11.25	-10	3,769	-0.27%
2021/12/28	5	10.25	0	0.00	10.25	5	3,205	0.16%
2021/12/24	0	0.00	0.8	9.96	9.97	-0.8	3,049	-0.03%
2021/12/23	10	9.99	6.6	10.12	9.97	3.4	2,973	0.11%
2021/12/21	0	0.00	7	9.46	9.50	-7	2,749	-0.25%
2021/12/20	2	9.50	0	0.00	9.49	2	2,772	0.07%
2021/12/14	0	0.00	1	9.57	9.42	-1	2,690	-0.04%
2021/12/13	1	9.96	0	0.00	9.82	1	2,609	0.04%
2021/12/10	0	0.00	1	10.25	9.93	-1	2,513	-0.04%
2021/12/09	0	0.00	6	9.85	10.15	-6	2,274	-0.26%
2021/12/08	1	9.22	0	0.00	9.26	1	2,023	0.05%
2021/12/07	1	9.13	0	0.00	9.15	1	2,006	0.05%
2021/12/06	5	9.11	0	0.00	9.11	5	2,009	0.25%
2021/12/03	1	9.16	0	0.00	9.18	1	2,007	0.05%
2021/11/19	0	0.00	1	9.59	9.56	-1	1,727	-0.06%
2021/11/10	1	9.96	0	0.00	9.88	1	1,843	0.05%
2021/11/05	1	10.15	2	9.93	9.94	-1	2,105	-0.05%
2021/11/03	0	9.79	0	0.00	9.77	0	2,746	0.00%
2021/11/01	0	0.00	0.3	9.80	9.76	-0.3	3,043	-0.01%
2021/10/28	0.2	9.85	0.2	9.92	9.90	0	3,040	0.00%
2021/10/26	1	9.68	0	0.00	9.70	1	3,032	0.03%
2021/10/25	0	0.00	10	9.57	9.57	-10	3,012	-0.33%
2021/10/19	0	0.00	4	9.45	9.46	-4	3,115	-0.13%
2021/10/18	0	0.00	1	9.40	9.38	-1	3,139	-0.03%
2021/10/08	0	0.00	5	9.29	9.31	-5	3,310	-0.15%
2021/10/07	0	0.00	1	9.18	9.29	-1	3,327	-0.03%
2021/10/06	0	0.00	0.3	9.16	9.08	-0.3	3,358	-0.01%
2021/10/04	5	9.17	8	9.19	9.15	-3	3,397	-0.09%
2021/10/01	5	9.43	1	9.45	9.45	4	3,393	0.12%
2021/09/27	0	0.00	1	9.68	9.71	-1	3,672	-0.03%
2021/09/24	0	0.00	1	9.58	9.59	-1	3,853	-0.03%
2021/09/10	0	0.00	5.3	9.57	9.59	-5.3	4,010	-0.13%
2021/09/09	5	9.58	0	0.00	9.59	5	4,037	0.12%
2021/09/08	0	0.00	3	9.47	9.47	-3	4,035	-0.07%
2021/09/06	2	9.84	0	0.00	9.66	2	4,053	0.05%
2021/08/19	0	0.00	10	9.55	9.55	-10	4,214	-0.24%
2021/08/18	1	9.80	0	0.00	9.82	1	4,214	0.02%
2021/08/12	5	10.19	1	10.15	10.15	4	4,177	0.10%
2021/08/11	12	10.45	20	10.58	10.65	-8	4,159	-0.19%
2021/08/10	10	10.42	9	10.90	10.40	1	4,112	0.02%
2021/08/09	21	11.45	0	0.00	11.50	21	4,094	0.51%
2021/08/05	0	0.00	2	10.40	10.40	-2	3,635	-0.06%
2021/08/04	0	0.00	2	9.45	9.46	-2	3,665	-0.05%
2021/08/03	0	0.00	2	9.46	9.42	-2	3,794	-0.05%
2021/08/02	1	9.52	2.7	9.52	9.46	-1.7	3,851	-0.04%
2021/07/28	2	9.60	6	9.78	9.56	-4	4,050	-0.10%
2021/07/27	3	9.87	0	0.00	9.78	3	4,183	0.07%
2021/07/26	4	9.89	0	0.00	10.00	4	4,288	0.09%
2021/07/19	0	0.00	0.1	9.91	10.10	-0.1	4,873	0.00%
2021/07/09	0	0.00	1	10.00	9.90	-1	6,811	-0.01%
2021/07/05	0	0.00	6.8	9.99	10.20	-6.8	7,236	-0.09%
2021/07/02	10	10.18	0	0.00	9.90	10	7,364	0.14%
2021/07/01	1	10.15	7	9.43	10.15	-6	7,257	-0.08%
2021/06/29	8	9.19	1.2	9.24	9.16	6.8	7,237	0.09%
2021/06/28	0	0.00	43	9.32	9.32	-43	7,271	-0.59%
2021/06/23	5	9.36	0	0.00	9.43	5	7,676	0.07%
2021/06/16	0.2	9.77	20	9.80	9.68	-19.8	7,836	-0.25%
2021/06/01	0	0.00	1	10.05	10.15	-1	7,850	-0.01%
2021/05/27	0	0.00	15	9.62	9.45	-15	7,779	-0.19%
2021/05/24	0	0.00	7	9.47	9.41	-7	7,789	-0.09%
2021/05/21	0	0.00	14	9.40	9.38	-14	7,817	-0.18%
2021/05/20	10	9.39	6	9.17	9.20	4	7,829	0.05%
2021/05/19	1	9.09	0	0.00	9.08	1	7,813	0.01%
2021/05/18	5	8.70	0	0.00	9.04	5	7,769	0.06%
2021/05/17	11	8.40	4	8.37	8.37	7	7,684	0.09%
2021/05/14	20	9.76	12	9.30	9.30	8	7,592	0.11%
2021/05/13	1	9.67	7	9.60	9.61	-6	7,488	-0.08%
2021/05/12	2	10.40	12	10.18	9.95	-10	7,372	-0.14%
2021/05/11	0	0.00	3	10.30	10.40	-3	7,214	-0.04%
2021/05/07	2	11.20	3	11.20	11.25	-1	7,074	-0.01%
2021/05/06	1	10.80	0	0.00	10.85	1	7,054	0.01%
2021/05/05	6	11.28	0.3	10.90	10.95	5.7	6,988	0.08%
2021/05/04	8	11.53	39	11.52	11.15	-31	6,914	-0.45%
2021/05/03	4	12.13	1	11.95	11.95	3	6,757	0.04%
2021/04/29	6	12.68	5	12.91	12.45	1	6,688	0.01%
2021/04/28	4	12.46	11	12.74	12.80	-7	6,581	-0.11%
2021/04/27	3	12.50	0	0.00	12.60	3	6,603	0.05%
2021/04/26	24	12.54	6	12.59	12.80	18	6,606	0.27%
2021/04/23	4	11.91	12	12.20	12.20	-8	6,475	-0.12%
2021/04/22	37	12.77	20	12.10	12.10	17	6,339	0.27%
2021/04/21	32	13.42	2.7	13.33	13.35	29.3	5,837	0.50%
2021/04/20	0	0.00	0.1	11.85	12.90	-0.1	5,116	0.00%
2021/04/19	12.1	11.76	0.3	11.65	11.75	11.8	4,727	0.25%
2021/04/16	0	0.00	11	11.35	11.35	-11	4,570	-0.24%
2021/04/15	10.8	11.10	0	0.00	11.15	10.8	4,514	0.24%
2021/04/14	1	10.85	0	0.00	11.10	1	4,503	0.02%
2021/04/13	5	11.45	1	11.35	11.00	4	4,482	0.09%
2021/04/12	1	11.10	1	11.15	11.20	0	4,375	0.00%
2021/04/09	0	0.00	0.3	10.90	11.00	-0.3	4,303	-0.01%
2021/04/08	3	11.10	0.2	10.95	11.20	2.8	4,228	0.07%
2021/04/07	0	0.00	1	10.90	10.90	-1	4,120	-0.02%
2021/04/06	1	10.85	4	10.83	10.80	-3	4,131	-0.07%
2021/03/31	3	10.50	0	0.00	10.50	3	4,142	0.07%
2021/03/30	5	10.64	4	10.80	10.75	1	4,362	0.02%
2021/03/29	2	10.40	0	0.00	10.40	2	4,267	0.05%
2021/03/26	2	10.60	0	0.00	10.50	2	4,228	0.05%
2021/03/25	1	10.30	20	10.20	10.20	-19	4,168	-0.46%
2021/03/24	0.5	10.30	0	0.00	10.40	0.5	4,211	0.01%
2021/03/22	0	10.60	0	0.00	10.70	0	4,224	0.00%
2021/03/18	20	10.20	0	0.00	10.40	20	4,191	0.48%
2021/03/12	5	10.15	0	0.00	10.20	5	5,115	0.10%
2021/03/10	0	0.00	0.1	10.10	10.15	-0.1	5,905	0.00%
2021/03/05	0	0.00	0.5	10.10	10.10	-0.5	6,490	-0.01%
2021/02/25	0	0.00	10	10.52	10.55	-10	7,266	-0.14%
2021/02/23	0	0.00	2	10.60	10.60	-2	7,284	-0.03%
2021/02/19	0	0.00	0.1	10.10	10.40	-0.1	7,398	0.00%
2021/02/05	4	9.99	0	0.00	9.91	4	7,387	0.05%
2021/02/04	2	10.15	0	0.00	10.10	2	7,331	0.03%
2021/02/03	2	10.15	0	0.00	10.15	2	7,320	0.03%
2021/02/02	2	10.15	0	0.00	10.20	2	7,341	0.03%
2021/01/21	0	0.00	10	10.40	10.35	-10	7,446	-0.13%
2021/01/20	10.4	10.60	0	0.00	10.55	10.4	7,483	0.14%
2021/01/15	0	0.00	0.1	10.30	10.30	-0.1	7,334	0.00%
2021/01/11	0.1	10.55	10	10.60	10.60	-9.9	7,617	-0.13%
2021/01/08	1	10.55	10	10.55	10.65	-9	7,992	-0.11%
2021/01/05	5	10.90	0	0.00	10.85	5	8,141	0.06%
2020/12/30	10	11.15	0	0.00	11.00	10	8,655	0.12%
2020/12/29	0	0.00	4	11.20	11.05	-4	8,752	-0.05%
2020/12/25	0	0.00	0	11.25	11.35	0	8,937	0.00%
2020/12/24	21	11.58	1	11.60	11.55	20	8,998	0.22%
2020/12/23	0	0.00	2	11.05	11.05	-2	8,876	-0.02%
2020/12/22	0	0.00	1	10.95	10.65	-1	8,902	-0.01%
2020/12/18	0.2	10.75	0.9	10.80	10.80	-0.7	9,291	-0.01%
2020/12/16	3	10.63	3	10.80	10.80	0	9,538	0.00%
2020/12/14	1	10.80	3	10.70	10.95	-2	9,739	-0.02%
2020/12/11	0	0.00	1	10.80	10.90	-1	9,948	-0.01%
2020/12/08	0	0.00	1	11.90	11.95	-1	11,314	-0.01%
2020/12/07	1	12.25	4	11.89	12.30	-3	11,057	-0.03%
2020/12/03	5	11.25	0	0.00	11.25	5	10,447	0.05%
2020/12/02	0.2	11.15	6	11.17	11.10	-5.8	10,410	-0.06%
2020/12/01	0	0.00	3	11.55	11.40	-3	10,667	-0.03%
2020/11/30	0	0.00	6.5	11.40	11.00	-6.5	10,487	-0.06%
2020/11/27	0	0.00	2	11.25	11.20	-2	10,355	-0.02%
2020/11/26	3	11.20	0	0.00	11.20	3	10,322	0.03%
2020/11/25	0	0.00	3	11.18	11.15	-3	10,155	-0.03%
2020/11/20	0.2	10.65	0	0.00	10.70	0.2	10,250	0.00%
2020/11/19	0	0.00	1	11.00	10.80	-1	10,348	-0.01%
2020/11/18	1	10.60	0	0.00	10.60	1	10,504	0.01%
2020/11/17	0.3	10.30	0	0.00	10.30	0.3	10,527	0.00%
2020/11/16	0	0.00	5	10.45	10.35	-5	10,691	-0.05%
2020/11/13	0	0.00	1	10.45	10.50	-1	11,339	-0.01%
2020/11/12	0	0.00	3	10.50	10.40	-3	11,765	-0.03%
2020/11/11	0	0.00	0.2	10.35	10.35	-0.2	11,900	0.00%
2020/11/05	1	10.90	9	10.79	10.85	-8	12,035	-0.07%
2020/11/03	2	10.45	0	0.00	10.45	2	12,058	0.02%
2020/11/02	1.2	10.28	0	0.00	10.30	1.2	12,074	0.01%
2020/10/28	0	0.00	21	10.60	10.70	-21	12,258	-0.17%
2020/10/27	0	0.00	0.1	10.60	10.55	-0.1	12,277	0.00%
2020/10/26	6.8	10.57	1	10.70	10.50	5.8	12,347	0.05%
2020/10/23	0	0.00	32	10.75	10.80	-32	12,336	-0.26%
2020/10/22	36	10.81	165	10.79	10.75	-129	12,372	-1.04%	大賣/鉅額交易
2020/10/20	1	11.90	3	11.70	11.55	-2	12,409	-0.02%
2020/10/19	16	11.80	0	0.00	11.75	16	12,444	0.13%
2020/10/16	159	12.06	9	11.82	11.70	150	12,426	1.21%	大買/鉅額交易
2020/10/15	0	0.00	7.9	11.10	11.35	-7.9	12,199	-0.07%
2020/10/14	0	0.00	1	10.35	10.35	-1	12,315	-0.01%
2020/10/13	0	0.00	2	10.35	10.35	-2	12,609	-0.02%
2020/10/12	13	10.92	0	0.00	10.80	13	13,172	0.10%
2020/09/28	7	5.57	0	0.00	5.53	7	13,380	0.05%
2020/09/25	5	5.76	0	0.00	5.64	5	13,275	0.04%
2020/09/23	0	0.00	52	5.98	6.00	-52	13,040	-0.40%
2020/09/22	0	0.00	7	6.09	6.00	-7	13,076	-0.05%
2020/09/21	16	6.06	0	0.00	6.01	16	13,134	0.12%
2020/09/18	6	6.12	2	6.12	6.11	4	13,122	0.03%
2020/09/17	2	6.18	0	0.00	6.18	2	13,170	0.02%
2020/09/16	0	0.00	4	6.42	6.29	-4	13,261	-0.03%
2020/09/15	11	6.19	0	0.00	6.36	11	13,174	0.08%
2020/09/14	0	0.00	2	6.47	6.35	-2	12,959	-0.02%
2020/09/10	10	6.48	0	0.00	6.42	10	12,756	0.08%
2020/09/09	0	0.00	1	6.30	6.40	-1	12,649	-0.01%
2020/09/08	2	6.35	11	6.49	6.25	-9	12,571	-0.07%
2020/09/07	16	6.57	6	6.67	6.54	10	12,413	0.08%
2020/09/04	8	6.40	0	0.00	6.51	8	12,147	0.07%
2020/09/03	11	6.62	11	6.23	6.69	0	11,812	0.00%
2020/09/01	0	0.00	20	5.98	6.01	-20	10,833	-0.18%
2020/08/27	34.2	5.99	0	0.00	6.12	34.2	10,860	0.31%
2020/08/26	25	5.95	0	0.00	5.89	25	10,522	0.24%
2020/08/25	0	0.00	10	5.88	5.85	-10	10,518	-0.10%
2020/08/21	1	5.69	2	5.67	5.70	-1	10,590	-0.01%
2020/08/19	5	5.99	0	0.00	5.89	5	10,655	0.05%
2020/08/18	2	6.04	104	6.02	6.02	-102	10,641	-0.96%	大賣/鉅額交易
2020/08/17	4	6.03	2.5	6.08	6.07	1.5	10,739	0.01%
2020/08/14	9	6.01	5	6.02	6.04	4	10,833	0.04%
2020/08/13	1	5.75	0	0.00	5.77	1	11,006	0.01%
2020/08/11	52	6.41	25	6.23	5.94	27	12,223	0.22%
2020/08/10	1	5.79	0	6.13	6.13	1	11,838	0.01%
2020/08/04	100	5.50	5	5.53	5.54	95	12,581	0.76%
2020/07/31	0	5.33	0	0.00	5.36	0	12,874	0.00%
2020/07/30	0	0.00	1	5.43	5.45	-1	12,845	-0.01%
2020/07/28	0	0.00	5	5.16	5.16	-5	12,758	-0.04%
2020/07/27	5	5.24	7	5.28	5.20	-2	12,756	-0.02%
2020/07/24	8	5.41	0.4	5.35	5.39	7.6	12,716	0.06%
2020/07/22	1	5.56	5	5.56	5.65	-4	12,643	-0.03%
2020/07/21	6	5.52	10	5.51	5.48	-4	12,557	-0.03%
2020/07/20	10	5.57	0	0.00	5.45	10	12,522	0.08%
2020/07/16	5	5.62	0	0.00	5.61	5	12,411	0.04%
2020/07/14	4	5.72	15	5.82	5.77	-11	12,309	-0.09%
2020/07/10	16	5.96	9.4	5.99	5.90	6.6	12,102	0.05%
2020/07/09	5	5.80	5	5.81	5.77	0	11,802	0.00%
2020/07/08	8	6.16	10	6.18	6.12	-2	11,498	-0.02%
2020/07/07	10	5.40	5	5.84	5.84	5	10,895	0.05%
2020/07/03	0	0.00	6	5.28	5.23	-6	10,535	-0.06%
2020/07/02	1	5.25	0	0.00	5.25	1	10,531	0.01%
2020/07/01	10	5.40	0	0.00	5.30	10	10,472	0.10%
2020/06/23	0	0.00	9	5.32	5.14	-9	9,827	-0.09%
2020/06/22	0	0.00	10	5.35	5.31	-10	9,634	-0.10%
2020/06/19	0	0.00	3	5.51	5.42	-3	9,571	-0.03%
2020/06/16	0	0.00	35	5.50	5.54	-35	9,633	-0.36%
2020/06/10	5	5.90	10	5.65	5.84	-5	9,621	-0.05%
2020/06/09	5	5.74	0	0.00	5.70	5	9,608	0.05%
2020/06/08	2	5.77	0	0.00	5.74	2	9,640	0.02%
2020/06/05	2	5.79	0	0.00	5.81	2	9,576	0.02%
2020/06/03	0	0.00	3	5.78	5.87	-3	9,500	-0.03%
2020/05/29	0	0.00	2	5.61	5.69	-2	9,279	-0.02%
2020/05/28	2	5.65	0	0.00	5.61	2	9,182	0.02%
2020/05/27	0	0.00	1	5.80	5.80	-1	9,089	-0.01%
2020/05/26	0	0.00	30	5.60	5.59	-30	8,919	-0.34%
2020/05/25	1	5.58	0	0.00	5.57	1	8,848	0.01%
2020/05/22	4	5.73	0	0.00	5.70	4	8,761	0.05%
2020/05/21	3	5.73	0	0.00	5.62	3	8,606	0.03%
2020/05/20	6	5.59	1	5.80	5.95	5	8,366	0.06%
2020/05/19	9	5.91	0	0.00	5.79	9	7,940	0.11%
2020/05/18	57	6.47	5	6.45	6.40	52	7,425	0.70%
2020/05/14	10	6.46	5	6.46	6.46	5	6,211	0.08%
2020/05/13	0	0.00	7	5.87	5.88	-7	5,918	-0.12%
2020/05/12	3	4.90	10	5.23	5.35	-7	5,527	-0.13%
2020/05/11	0	0.00	5	4.76	4.87	-5	5,085	-0.10%
2020/05/08	5	4.56	1.9	4.41	4.43	3.1	4,875	0.06%
2020/04/28	0	0.00	10	5.03	4.99	-10	4,652	-0.21%
2020/04/27	0	0.00	18	4.91	5.00	-18	4,717	-0.38%
2020/04/23	0	0.00	2	4.83	4.79	-2	4,722	-0.04%
2020/04/22	0	0.00	3	4.68	4.70	-3	4,704	-0.06%
2020/04/21	2	4.80	8	4.89	4.63	-6	4,683	-0.13%
2020/04/16	10	5.05	0	0.00	5.05	10	4,550	0.22%
2020/04/15	0	0.00	10	5.08	5.09	-10	4,527	-0.22%
2020/04/10	3	4.82	0	0.00	4.84	3	4,574	0.07%
2020/04/07	0	0.00	10	4.48	4.52	-10	4,451	-0.22%
2020/04/01	0	0.00	11	4.33	4.39	-11	4,439	-0.25%
2020/03/31	0	0.00	4	4.24	4.24	-4	4,415	-0.09%
2020/03/25	10	4.25	2	4.28	4.20	8	4,378	0.18%
2020/03/24	0	0.00	59	4.12	4.08	-59	4,348	-1.36%
2020/03/23	50	4.15	0	0.00	3.98	50	4,365	1.15%
2020/03/20	10	3.78	1	3.72	3.78	9	4,419	0.20%
2020/03/17	0	0.00	19	3.73	3.87	-19	4,644	-0.41%
2020/03/13	10	4.05	1	4.06	4.15	9	4,670	0.19%
2020/03/12	0	0.00	2	4.65	4.50	-2	4,522	-0.04%
2020/03/11	0	0.00	1	4.90	4.90	-1	4,477	-0.02%
2020/03/10	2	4.77	10	4.77	4.95	-8	4,460	-0.18%
2020/03/09	7	4.98	3	4.97	4.95	4	4,407	0.09%
2020/03/05	2	5.32	0	0.00	5.32	2	4,446	0.04%
2020/03/04	2	5.24	7	5.22	5.24	-5	4,461	-0.11%
2020/03/03	0	0.00	1	5.32	5.32	-1	4,499	-0.02%
2020/03/02	7	5.15	0	0.00	5.23	7	4,522	0.15%
2020/02/27	0	0.00	1	5.38	5.34	-1	4,556	-0.02%
2020/02/26	0	0.00	2	5.54	5.56	-2	4,659	-0.04%
2020/02/24	0	0.00	1	5.77	5.76	-1	4,677	-0.02%
2020/02/21	1	5.95	31	5.90	5.95	-30	4,660	-0.64%
2020/02/17	0	0.00	1	5.93	5.88	-1	4,803	-0.02%
2020/02/13	1	6.04	0	0.00	5.99	1	4,853	0.02%
2020/02/11	10	5.99	10	5.99	6.00	0	4,895	0.00%
2020/02/10	10	5.80	0	0.00	5.88	10	4,894	0.20%
2020/02/07	1	5.98	0	0.00	5.96	1	4,912	0.02%
2020/02/06	1	6.13	0	0.00	6.12	1	4,918	0.02%
2020/02/05	10	5.90	0	0.00	5.87	10	4,979	0.20%
2020/02/04	0	0.00	10	5.69	5.90	-10	5,053	-0.20%
2020/02/03	13	5.30	10	5.29	5.55	3	4,990	0.06%
2020/01/31	1	5.94	0	0.00	5.86	1	4,906	0.02%
2020/01/30	5	6.10	0	0.00	5.99	5	4,890	0.10%
2020/01/20	0	0.00	18	6.65	6.65	-18	4,809	-0.37%
2020/01/17	0	0.00	9	6.73	6.71	-9	4,781	-0.19%
2020/01/14	0	0.00	30	6.75	6.74	-30	4,824	-0.62%
2020/01/13	0	0.00	6	6.72	6.70	-6	4,876	-0.12%
2020/01/09	11	6.79	0	0.00	6.78	11	4,910	0.22%
2020/01/08	5	6.70	0	0.00	6.71	5	4,936	0.10%
2020/01/06	13	6.79	20	6.82	6.80	-7	4,938	-0.14%
2020/01/03	20	7.17	1	7.04	7.02	19	4,869	0.39%
2020/01/02	2	7.12	0	0.00	7.14	2	4,808	0.04%
2019/12/27	0	0.00	3	7.24	7.18	-3	5,039	-0.06%
2019/12/26	1	7.21	0	0.00	7.16	1	5,135	0.02%
2019/12/18	7	7.18	0	0.00	7.18	7	5,243	0.13%
2019/12/17	3	7.18	0	0.00	7.25	3	5,187	0.06%
2019/12/16	10	7.49	5	7.46	7.49	5	5,088	0.10%
2019/12/13	0	0.00	14	7.19	7.19	-14	4,858	-0.29%
2019/12/11	0	0.00	11	7.26	7.23	-11	4,752	-0.23%
2019/12/10	0	0.00	1	7.14	7.10	-1	4,633	-0.02%
2019/12/05	2	6.90	0	0.00	6.93	2	4,580	0.04%
2019/12/04	3	6.95	0	0.00	6.92	3	4,654	0.06%
2019/12/03	3	6.99	0	0.00	7.03	3	4,992	0.06%
2019/12/02	17	7.15	5	7.23	7.08	12	5,470	0.22%
2019/11/29	0	0.00	2	7.02	6.98	-2	5,479	-0.04%
2019/11/27	2	6.92	0	0.00	6.92	2	5,468	0.04%
2019/11/26	3	7.04	1.4	6.93	6.92	1.7	5,457	0.03%
2019/11/25	15	7.00	0	0.00	7.06	15	5,383	0.28%
2019/11/21	1	6.86	0	0.00	6.88	1	5,237	0.02%
2019/11/20	10	7.01	0	0.00	7.05	10	5,203	0.19%
2019/11/19	3	7.05	0	0.00	7.01	3	5,245	0.06%
2019/11/14	10	7.16	0	0.00	7.05	10	5,320	0.19%
2019/11/13	1	7.33	0.3	7.30	7.32	0.7	5,256	0.01%
2019/11/11	8	7.67	0	0.00	7.44	8	5,234	0.15%
2019/11/08	10	7.83	0	0.00	7.81	10	5,156	0.19%
2019/11/06	10	7.91	0	0.00	7.90	10	5,130	0.19%
2019/11/05	10	8.13	0	0.00	8.03	10	5,142	0.19%
2019/11/04	10	7.96	0	0.00	8.02	10	5,174	0.19%
2019/11/01	3	8.01	0	0.00	7.99	3	5,071	0.06%
2019/10/31	1	8.10	0	0.00	8.09	1	5,003	0.02%
2019/10/28	2	8.31	1	8.31	8.31	1	4,965	0.02%
2019/10/23	2	8.43	0	0.00	8.43	2	4,999	0.04%
2019/10/22	5	8.54	0	0.00	8.50	5	5,108	0.10%
2019/10/18	1	8.63	0	0.00	8.45	1	5,495	0.02%
2019/10/17	2	8.37	0	0.00	8.41	2	5,462	0.04%
2019/10/16	0	0.00	1	8.42	8.37	-1	5,477	-0.02%
2019/10/15	0	0.00	32	8.46	8.37	-32	5,473	-0.58%
2019/10/14	1	8.42	0	0.00	8.43	1	5,459	0.02%
2019/10/08	10	8.68	0	0.00	8.62	10	5,410	0.18%
2019/10/04	10	8.82	8	8.77	8.77	2	5,300	0.04%
2019/10/02	0	0.00	20	9.03	8.96	-20	5,196	-0.38%
2019/09/26	0	0.00	1	9.01	8.92	-1	4,927	-0.02%
2019/09/24	0	0.00	20	9.22	9.11	-20	4,961	-0.40%
2019/09/23	0	0.00	19	9.15	9.12	-19	4,952	-0.38%
2019/09/20	10	9.09	10	9.06	9.06	0	4,881	0.00%
2019/09/19	10	9.07	32	9.08	9.05	-22	4,885	-0.45%
2019/09/17	0	0.00	2	8.83	8.90	-2	4,809	-0.04%
2019/09/16	4	8.68	30	8.63	8.65	-26	4,790	-0.54%
2019/09/11	15	8.91	13	8.82	8.82	2	4,798	0.04%
2019/09/10	35	8.99	0	0.00	8.91	35	4,768	0.73%
2019/09/06	10	9.14	2	9.06	9.06	8	4,769	0.17%
2019/09/05	36	9.46	0	0.00	9.13	36	4,741	0.76%
2019/09/04	0	0.00	77	9.61	9.75	-77	4,545	-1.69%
2019/09/03	0	0.00	40	8.82	8.88	-40	4,129	-0.97%
2019/09/02	0	0.00	20	8.64	8.68	-20	4,063	-0.49%
2019/08/30	12	8.64	20	8.60	8.54	-8	4,053	-0.20%
2019/08/29	10	8.60	10	8.58	8.58	0	4,054	0.00%
2019/08/26	2	8.56	0	0.00	8.54	2	4,071	0.05%
2019/08/23	8	8.82	0	0.00	8.72	8	4,124	0.19%
2019/08/22	10	9.10	14	8.91	8.84	-4	4,254	-0.09%
2019/08/21	10	8.88	6	8.77	8.77	4	4,214	0.09%
2019/08/20	0	0.00	10	8.91	8.87	-10	4,209	-0.24%
2019/08/19	0	0.00	1	8.79	8.79	-1	4,153	-0.02%
2019/08/16	10	8.55	10	8.50	8.50	0	4,107	0.00%
2019/08/15	1	8.45	0	0.00	8.49	1	4,160	0.02%
2019/08/07	0	0.00	9	8.84	8.84	-9	4,436	-0.20%
2019/08/06	0	0.00	3	8.88	8.95	-3	4,518	-0.07%
2019/08/02	2	8.55	0	0.00	8.51	2	4,660	0.04%
2019/08/01	10	8.80	11	8.72	8.72	-1	4,723	-0.02%
2019/07/30	2	8.81	0	0.00	8.81	2	4,797	0.04%
2019/07/29	12	9.02	10	8.96	8.96	2	4,815	0.04%
2019/07/26	0	0.00	2	9.23	9.10	-2	4,782	-0.04%
2019/07/25	10	9.14	1	9.09	9.09	9	4,767	0.19%
2019/07/24	12	9.03	20	9.21	9.21	-8	4,753	-0.17%
2019/07/23	14	9.34	0	0.00	9.15	14	4,775	0.29%
2019/07/22	0	0.00	41	9.38	9.48	-41	4,604	-0.89%
2019/07/19	12	8.68	10	8.62	8.62	2	4,363	0.05%
2019/07/17	1	8.51	6	8.51	8.66	-5	4,380	-0.11%
2019/07/15	1	8.53	0	0.00	8.54	1	4,429	0.02%
2019/07/12	11	8.72	10	8.66	8.66	1	4,650	0.02%
2019/07/11	0	0.00	12.6	8.75	8.75	-12.6	4,931	-0.26%
2019/07/10	16	8.74	0	0.00	8.71	16	4,965	0.32%
2019/07/09	3	8.77	0	0.00	8.68	3	5,012	0.06%
2019/07/05	3	9.08	0	0.00	9.05	3	5,071	0.06%
2019/07/02	10	9.19	0	0.00	9.12	10	5,363	0.19%
2019/07/01	10	9.10	10	9.16	9.16	0	5,399	0.00%
2019/06/28	10	9.07	0	0.00	9.04	10	5,438	0.18%
2019/06/27	10	9.20	6	9.12	9.12	4	5,574	0.07%
2019/06/26	10	9.11	40	9.11	9.15	-30	5,677	-0.53%
2019/06/25	0	0.00	10	9.22	9.12	-10	5,864	-0.17%
2019/06/24	10	9.15	77	9.29	9.32	-67	5,948	-1.13%
2019/06/20	0	0.00	5	9.50	9.50	-5	6,071	-0.08%
2019/06/19	10	9.52	5	9.43	9.43	5	6,223	0.08%
2019/06/18	0	0.00	1	9.49	9.42	-1	6,340	-0.02%
2019/06/17	0	0.00	8	9.42	9.42	-8	6,448	-0.12%
2019/06/14	10	9.40	12	9.37	9.36	-2	6,767	-0.03%
2019/06/13	6	9.42	7	9.32	9.32	-1	7,083	-0.01%
2019/06/12	0	0.00	9	9.70	9.42	-9	7,553	-0.12%
2019/06/11	0	0.00	10	9.00	9.11	-10	7,877	-0.13%
2019/06/10	0	0.00	1.2	8.85	8.87	-1.2	7,951	-0.01%
2019/06/06	1	8.45	12	8.51	8.45	-11	8,026	-0.14%
2019/06/05	10	8.38	42	8.47	8.46	-32	8,022	-0.40%
2019/06/04	10	8.37	10	8.33	8.33	0	7,996	0.00%
2019/06/03	0	0.00	10	8.38	8.35	-10	8,028	-0.12%
2019/05/31	0	0.00	34	8.60	8.57	-34	8,030	-0.42%
2019/05/30	11	8.57	10	8.61	8.59	1	8,027	0.01%
2019/05/29	43	8.75	36	8.65	8.78	7	8,003	0.09%
2019/05/22	0	0.00	5	8.40	8.32	-5	8,460	-0.06%
2019/05/21	8	8.16	15	8.20	8.21	-7	8,451	-0.08%
2019/05/20	5	8.13	5	8.19	8.12	0	8,475	0.00%
2019/05/17	15	8.22	0	0.00	8.21	15	8,436	0.18%
2019/05/16	1	8.70	0	0.00	8.61	1	8,382	0.01%
2019/05/14	0	0.00	5	8.63	8.65	-5	8,346	-0.06%
2019/05/13	21	8.93	10	8.75	8.72	11	8,332	0.13%
2019/05/10	0.5	9.41	6	9.55	9.42	-5.5	8,227	-0.07%
2019/05/09	1	9.22	1	9.50	9.21	0	8,185	0.00%
2019/05/07	5	10.10	5	10.00	10.00	0	8,134	0.00%
2019/05/06	12	10.00	15	10.03	9.95	-3	8,155	-0.04%
2019/05/03	30	10.25	0	0.00	10.25	30	8,115	0.37%
2019/04/26	4	10.76	0	0.00	10.70	4	8,187	0.05%
2019/04/25	5	10.85	5	10.80	10.80	0	8,320	0.00%
2019/04/24	5	10.95	10	10.88	10.80	-5	8,451	-0.06%
2019/04/23	0	0.00	10	10.85	10.85	-10	8,610	-0.12%
2019/04/19	5	10.95	15	10.95	10.95	-10	8,638	-0.12%
2019/04/18	22	11.06	0	0.00	10.90	22	8,654	0.25%
2019/04/17	5	11.25	3	11.28	11.40	2	8,525	0.02%
2019/04/15	1	10.95	6	10.95	10.95	-5	8,364	-0.06%
2019/04/12	5	11.10	13	10.92	10.90	-8	8,449	-0.09%
2019/04/10	11	10.99	12	11.06	11.10	-1	8,785	-0.01%
2019/04/09	3	10.92	2	10.95	10.90	1	8,731	0.01%
2019/04/08	5	11.30	0	0.00	11.15	5	8,692	0.06%
2019/04/03	11	11.10	16	11.20	11.20	-5	8,751	-0.06%
2019/04/01	5	11.10	4	11.45	11.20	1	9,330	0.01%
2019/03/29	12	11.44	4	11.35	11.35	8	9,361	0.09%
2019/03/28	6	11.74	25	12.10	11.60	-19	9,774	-0.19%
2019/03/27	5	11.55	5	11.75	11.75	0	9,897	0.00%
2019/03/26	5	11.45	11	11.75	11.75	-6	10,199	-0.06%
2019/03/25	5	11.60	0	0.00	11.35	5	10,238	0.05%
2019/03/22	6	11.95	0	0.00	11.65	6	10,313	0.06%
2019/03/21	0	0.00	1	11.45	11.70	-1	10,209	-0.01%
2019/03/20	6	11.49	36	11.54	11.45	-30	10,182	-0.29%
2019/03/19	61	11.65	12	11.98	11.35	49	10,308	0.48%
2019/03/18	18	11.92	48	12.24	12.15	-30	10,103	-0.30%
2019/03/15	47	11.86	19	11.86	11.85	28	9,940	0.28%
2019/03/14	14	11.30	34	11.73	12.10	-20	9,624	-0.21%
2019/03/13	0	0.00	2	11.33	11.00	-2	9,429	-0.02%
2019/03/12	5	10.95	9	10.94	10.90	-4	9,433	-0.04%
2019/03/11	5	10.80	5	10.70	10.70	0	9,647	0.00%
2019/03/06	5	10.95	5	10.80	10.80	0	11,110	0.00%
2019/03/05	0	0.00	1	10.85	10.85	-1	11,253	-0.01%
2019/03/04	1	10.95	2	11.05	10.85	-1	11,267	-0.01%
2019/02/27	5	11.15	5	11.10	11.10	0	11,263	0.00%
2019/02/26	13	11.37	31	11.17	11.10	-18	11,271	-0.16%
2019/02/25	31	11.27	4	11.28	11.65	27	11,171	0.24%
2019/02/20	1	10.75	0.7	10.70	10.75	0.3	10,930	0.00%
2019/02/19	5	10.75	5	10.85	10.85	0	11,044	0.00%
2019/02/15	6	10.85	6	10.65	10.65	0	11,517	0.00%
2019/02/14	5	10.90	5	10.85	10.85	0	11,661	0.00%
2019/02/13	6	11.03	5	10.85	10.85	1	11,747	0.01%
2019/02/12	5	10.70	6	11.04	11.05	-1	11,995	-0.01%
2019/01/30	1	10.75	0	0.00	10.80	1	12,630	0.01%
2019/01/29	0	0.00	5	10.75	10.75	-5	13,013	-0.04%
2019/01/28	2	10.90	0	0.00	10.90	2	13,062	0.02%
2019/01/25	6	11.08	5	11.00	11.00	1	13,203	0.01%
2019/01/23	18	10.97	6	10.98	10.95	12	13,555	0.09%
2019/01/22	7	10.99	1	10.90	10.90	6	13,619	0.04%
2019/01/21	1.8	11.11	0	0.00	11.10	1.8	13,753	0.01%
2019/01/18	5	11.35	7	11.26	11.25	-2	13,840	-0.01%
2019/01/17	4	11.39	0	0.00	11.20	4	13,909	0.03%
2019/01/16	15	11.80	8	11.76	11.70	7	13,811	0.05%
2019/01/15	5	11.45	17.3	11.71	11.70	-12.3	13,742	-0.09%
2019/01/11	11	11.45	10	11.15	11.15	1	13,796	0.01%
2019/01/10	7	11.57	8	11.44	11.40	-1	13,861	-0.01%
2019/01/09	11	11.52	5	11.45	11.45	6	14,065	0.04%
2019/01/08	6.6	11.45	7	11.41	11.40	-0.4	14,378	0.00%
2019/01/07	8	11.43	6	11.45	11.45	2	14,692	0.01%
2019/01/04	5	11.10	7	11.20	11.20	-2	14,968	-0.01%
2019/01/03	1	11.65	3	11.60	11.50	-2	15,096	-0.01%
2019/01/02	3	10.88	2	11.10	11.25	1	15,083	0.01%
2018/12/28	5	10.80	5	10.80	10.80	0	15,416	0.00%
2018/12/27	5	10.95	7	10.83	10.80	-2	15,929	-0.01%
2018/12/26	10	10.85	11	10.73	10.70	-1	16,006	-0.01%
2018/12/25	19	10.96	55	10.72	10.70	-36	15,982	-0.23%
2018/12/24	26	11.78	28	11.75	11.70	-2	15,587	-0.01%
2018/12/22	8	12.16	18	12.14	12.05	-10	15,417	-0.06%
2018/12/21	51	12.23	14.1	12.45	12.45	36.9	15,434	0.24%
2018/12/20	38	12.11	21	12.25	12.30	17	15,074	0.11%
2018/12/19	20	12.09	26	12.21	12.30	-6	14,853	-0.04%
2018/12/18	2	11.68	0	0.00	11.65	2	14,716	0.01%
2018/12/17	0	0.00	1	12.15	12.00	-1	15,161	-0.01%
2018/12/14	1	11.60	50	11.85	11.80	-49	15,373	-0.32%
2018/12/13	5	12.15	6	11.86	11.85	-1	15,531	-0.01%
2018/12/12	0	0.00	18	12.13	12.10	-18	15,775	-0.11%
2018/12/11	11	11.65	13	11.66	11.65	-2	15,938	-0.01%
2018/12/10	9	12.02	8	11.80	11.80	1	16,218	0.01%
2018/12/07	8	11.62	21	12.02	12.40	-13	16,260	-0.08%
2018/12/06	16	11.85	10	11.40	11.40	6	16,499	0.04%
2018/12/05	5	12.20	5	12.40	12.40	0	16,454	0.00%
2018/12/04	10.3	12.43	33	13.00	12.65	-22.7	16,390	-0.14%
2018/12/03	12	12.69	36.3	12.67	12.60	-24.3	16,245	-0.15%
2018/11/30	16	11.86	46	12.14	12.45	-30	16,311	-0.18%
2018/11/29	55	10.75	36	11.45	11.75	19	15,856	0.12%
2018/11/28	5	10.35	28	10.71	10.70	-23	15,709	-0.15%
2018/11/27	15	10.35	0	0.00	10.25	15	16,016	0.09%
2018/11/26	0	0.00	5	10.20	10.20	-5	16,448	-0.03%
2018/11/23	0	0.00	12	10.35	10.15	-12	16,740	-0.07%
2018/11/22	1	10.50	1	10.65	10.35	0	17,149	0.00%
2018/11/21	1	10.50	0	0.00	10.65	1	17,804	0.01%
2018/11/19	0	0.00	28	11.04	10.70	-28	18,386	-0.15%
2018/11/16	1	11.00	0	0.00	10.85	1	19,036	0.01%
2018/11/15	12	11.15	1	10.95	10.90	11	19,319	0.06%
2018/11/14	5	10.65	6	11.04	11.00	-1	19,378	-0.01%
2018/11/13	6	10.07	20	10.61	10.65	-14	19,154	-0.07%
2018/11/12	5	10.40	36	10.29	10.25	-31	19,096	-0.16%
2018/11/09	23	10.79	6	10.68	10.65	17	19,305	0.09%
2018/11/08	6	11.06	5	11.05	11.00	1	19,167	0.01%
2018/11/07	47	10.66	40	10.92	11.00	7	19,126	0.04%
2018/11/06	26	10.45	30	10.76	10.75	-4	18,968	-0.02%
2018/11/05	7	10.00	6	10.13	10.05	1	18,809	0.01%
2018/11/02	16	10.38	10	10.45	10.00	6	18,887	0.03%
2018/11/01	15.5	9.94	17	10.37	10.25	-1.5	18,971	-0.01%
2018/10/31	16	9.50	19	9.73	9.90	-3	19,004	-0.02%
2018/10/30	5.7	8.76	8	8.96	9.00	-2.3	19,032	-0.01%
2018/10/29	16.5	8.98	12	9.04	8.81	4.5	19,145	0.02%
2018/10/26	4	9.80	4	9.22	9.22	0	19,314	0.00%
2018/10/25	21	9.60	20	9.74	9.60	1	19,799	0.01%
2018/10/24	4	10.08	4	10.20	10.20	0	20,151	0.00%
2018/10/23	0	0.00	6	10.20	10.25	-6	20,632	-0.03%
2018/10/22	16	10.65	4	10.55	10.55	12	21,035	0.06%
2018/10/19	15	10.48	1	10.65	10.75	14	21,499	0.07%
2018/10/18	8	10.81	48	10.60	10.60	-40	22,055	-0.18%
2018/10/17	26	11.07	4	10.55	10.55	22	22,715	0.10%
2018/10/16	52	10.99	23	11.39	11.00	29	22,987	0.13%
2018/10/15	8.1	10.50	5	10.50	10.50	3.1	23,722	0.01%
2018/10/12	11	9.49	8	10.25	10.45	3	23,974	0.01%
2018/10/11	32.1	9.51	4	9.50	9.50	28.1	23,797	0.12%
2018/10/09	2.1	10.65	21	11.19	10.55	-18.9	23,993	-0.08%
2018/10/08	51	10.28	0.5	10.25	10.25	50.5	24,133	0.21%
2018/10/05	30	11.57	33	11.39	11.25	-3	24,601	-0.01%
2018/10/04	20	12.47	5	12.45	12.50	15	24,529	0.06%
2018/10/03	6	13.00	0	0.00	12.95	6	24,981	0.02%
2018/10/02	4	13.65	0	0.00	13.35	4	25,311	0.02%
2018/10/01	10	13.54	7	13.57	13.50	3	25,824	0.01%
2018/09/28	4	13.65	5	13.63	13.70	-1	26,936	0.00%
2018/09/27	3	13.57	0	0.00	13.55	3	28,547	0.01%
2018/09/26	6	14.42	2	14.40	14.35	4	29,047	0.01%
2018/09/25	2.9	14.53	0.8	14.50	14.50	2.1	30,335	0.01%
2018/09/21	8	14.73	21	15.00	14.90	-13	31,472	-0.04%
2018/09/20	0	0.00	9	13.21	13.90	-9	31,397	-0.03%
2018/09/19	5	12.60	1	13.00	12.65	4	31,418	0.01%
2018/09/18	1	12.50	13.3	13.05	12.55	-12.3	31,458	-0.04%
2018/09/17	17	13.43	5	13.55	13.35	12	31,507	0.04%
2018/09/05	0	0.00	8	11.06	10.75	-8	31,617	-0.03%
2018/09/04	5	10.55	15	10.75	10.75	-10	31,469	-0.03%
2018/09/03	26	10.42	0	0.00	10.40	26	31,613	0.08%
2018/08/31	0	0.00	22	11.32	11.30	-22	31,930	-0.07%
2018/08/30	0	0.00	1	11.20	11.15	-1	32,542	0.00%
2018/08/29	32	11.24	22	11.11	11.15	10	32,869	0.03%
2018/08/28	11	11.35	23	11.46	11.25	-12	34,606	-0.03%
2018/08/27	5	10.82	14	10.90	10.90	-9	35,662	-0.03%
2018/08/24	27	11.04	40	10.70	10.85	-13	37,687	-0.03%
2018/08/23	43	11.12	39	10.99	10.95	4	38,272	0.01%
2018/08/22	42	10.29	72.4	10.49	11.40	-30.4	39,131	-0.08%
2018/08/21	27	10.55	30	10.72	10.40	-3	39,321	-0.01%
2018/08/20	13	10.94	9	11.35	11.00	4	39,785	0.01%
2018/08/17	41	11.55	8	11.57	11.40	33	39,693	0.08%
2018/08/16	0	0.00	13	10.29	10.55	-13	39,336	-0.03%
2018/08/15	5	9.35	10	9.40	9.60	-5	39,603	-0.01%
2018/08/14	10	9.92	14	10.04	10.35	-4	40,513	-0.01%
2018/08/13	17	10.89	0	0.00	10.80	17	40,113	0.04%
2018/08/10	4	12.23	0	0.00	12.00	4	39,972	0.01%
2018/08/09	5	13.30	11	12.87	12.95	-6	40,260	-0.01%
2018/08/08	5	13.30	0	0.00	13.10	5	41,338	0.01%
2018/08/07	8	12.88	355	12.85	12.90	-347	41,468	-0.84%	大賣/鉅額交易
2018/08/06	6	13.51	9	13.51	13.45	-3	41,792	-0.01%
2018/08/03	15	13.43	4	13.76	13.90	11	43,269	0.03%
2018/08/02	13	14.53	11	14.07	14.05	2	45,013	0.00%
2018/08/01	10	14.74	19	15.10	15.10	-9	45,817	-0.02%
2018/07/31	10	14.53	1	14.70	14.70	9	45,991	0.02%
2018/07/30	62	14.81	0	0.00	14.65	62	45,896	0.14%
2018/07/27	0	0.00	2	15.20	15.20	-2	45,824	0.00%
2018/07/26	12	14.81	0	0.00	14.60	12	45,953	0.03%
2018/07/25	20	15.05	15	14.95	14.85	5	46,184	0.01%
2018/07/24	10	15.00	12.4	15.21	15.00	-2.4	46,211	-0.01%
2018/07/23	8	13.89	17	14.66	14.90	-9	46,029	-0.02%
2018/07/20	10	14.64	2	14.70	14.45	8	46,309	0.02%
2018/07/19	5	15.16	6	15.46	15.40	-1	46,882	0.00%
2018/07/18	2	15.13	10	15.01	14.90	-8	46,468	-0.02%
2018/07/17	24	15.82	5	15.54	15.50	19	46,123	0.04%
2018/07/16	35	16.54	5	16.75	16.15	30	45,621	0.07%
2018/07/13	13	16.08	51	16.08	16.75	-38	45,003	-0.08%
2018/07/12	10	15.53	65	15.75	15.60	-55	44,392	-0.12%
2018/07/11	91	15.61	14	16.05	15.55	77	44,173	0.17%
2018/07/10	6	14.03	38	14.68	15.05	-32	43,593	-0.07%
2018/07/09	8	13.74	24	13.83	13.70	-16	43,706	-0.04%
2018/07/06	28	13.49	15	13.79	13.95	13	44,429	0.03%
2018/07/05	5	13.99	9	14.36	13.85	-4	44,616	-0.01%
2018/07/04	20	13.08	17	14.48	14.35	3	44,216	0.01%
2018/07/03	40	14.01	94	14.00	13.65	-54	43,329	-0.12%
2018/07/02	121	13.87	26	14.77	13.70	95	42,882	0.22%	大買/
2018/06/29	30	15.24	18	14.81	14.65	12	42,332	0.03%
2018/06/28	25	14.85	72	15.02	15.00	-47	41,940	-0.11%
2018/06/27	53	13.94	65	15.51	14.55	-12	41,426	-0.03%
2018/06/26	100	13.60	252	14.04	15.05	-152	40,386	-0.38%	大賣/鉅額交易
2018/06/25	85	14.68	32	14.65	14.60	53	38,673	0.14%
2018/06/22	73	16.25	1	16.25	16.20	72	38,095	0.19%
2018/06/21	100	18.85	5	18.81	17.95	95	36,866	0.26%
2018/06/20	175	16.70	20	17.50	17.80	155	35,806	0.43%	大買/鉅額交易
2018/06/15	0	0.00	12	17.64	17.70	-12	36,071	-0.03%
2018/06/14	295	16.21	53	16.58	16.45	242	35,935	0.67%	大買/鉅額交易
2018/06/13	10	17.15	32	16.00	15.65	-22	35,583	-0.06%
2018/06/12	1	18.00	11	17.47	17.35	-10	35,099	-0.03%
2018/06/11	220	17.89	3	17.85	17.75	217	34,863	0.62%	大買/鉅額交易
2018/06/08	0	0.00	358	16.49	17.10	-358	34,505	-1.04%	大賣/鉅額交易
2018/06/07	89	17.16	52	17.12	16.45	37	33,747	0.11%
2018/06/06	204	18.56	20	18.55	18.25	184	32,935	0.56%	大買/鉅額交易
2018/06/05	31	19.35	47	19.41	19.45	-16	32,562	-0.05%
2018/06/04	11	17.07	111	17.15	17.90	-100	30,655	-0.33%	大賣/
2018/06/01	60	15.70	6	15.54	16.30	54	29,250	0.18%
2018/05/31	32	15.18	6	15.40	15.40	26	27,078	0.10%
2018/05/30	46	13.48	81.6	13.75	14.00	-35.6	26,186	-0.14%
2018/05/29	33	12.25	21.5	12.27	12.75	11.5	24,891	0.05%
2018/05/28	0	0.00	15	11.64	12.10	-15	24,318	-0.06%
2018/05/25	17	11.09	20	11.20	11.00	-3	23,627	-0.01%
2018/05/24	12.3	11.51	50	11.20	11.30	-37.7	23,314	-0.16%
2018/05/23	132	11.55	2.7	11.52	11.55	129.3	23,091	0.56%	大買/鉅額交易
2018/05/22	495	11.49	3	11.55	11.55	492	22,704	2.17%	大買/鉅額交易
2018/05/21	0	0.00	12	10.50	10.50	-12	21,639	-0.06%
2018/05/18	34	9.41	0	0.00	9.56	34	21,408	0.16%
2018/05/17	62	9.17	32.5	9.24	9.70	29.5	21,214	0.14%
2018/05/16	39	10.06	12	9.16	9.08	27	20,677	0.13%
2018/05/15	10	9.60	0	0.00	9.60	10	19,619	0.05%
2018/05/14	2	8.71	3	8.73	8.73	-1	19,636	-0.01%
2018/05/11	4	7.93	1	7.94	7.94	3	19,100	0.02%
2018/05/10	37	6.91	76	7.18	7.22	-39	17,537	-0.22%
2018/05/09	11	6.24	6	6.33	6.57	5	15,601	0.03%
2018/05/08	0	0.00	43	6.20	6.20	-43	14,885	-0.29%
2018/05/04	32	5.67	0	0.00	5.68	32	15,197	0.21%
2018/05/03	4	5.45	8	5.93	5.78	-4	15,859	-0.03%
2018/05/02	2	5.60	0	0.00	5.58	2	16,669	0.01%
2018/04/30	24	5.91	0	0.00	5.90	24	16,954	0.14%
2018/04/27	5	5.93	0	0.00	5.99	5	17,174	0.03%
2018/04/26	22	6.21	13	6.09	5.96	9	17,098	0.05%
2018/04/25	0	0.00	10	6.34	6.34	-10	16,215	-0.06%
2018/04/23	10	5.50	0	0.00	5.75	10	15,086	0.07%
2018/04/18	1	5.64	0	0.00	5.79	1	14,791	0.01%
2018/04/17	1	5.80	0	0.00	5.57	1	14,606	0.01%
2018/04/16	10	5.79	10	6.07	6.00	0	14,288	0.00%
2018/04/13	0	0.00	25	6.00	5.77	-25	13,710	-0.18%
2018/04/11	20	5.69	28	5.75	5.84	-8	12,051	-0.07%
2018/04/03	15	5.32	0	0.00	5.33	15	11,452	0.13%
2018/03/31	0	0.00	10	5.41	5.41	-10	11,331	-0.09%
2018/03/30	10	5.46	0	0.00	5.48	10	11,281	0.09%
2018/03/26	2	5.65	2	5.68	5.65	0	10,876	0.00%
2018/03/23	15	5.75	15	5.80	5.75	0	10,692	0.00%
2018/03/22	3	5.80	5	5.81	5.91	-2	10,371	-0.02%
2018/03/20	0	0.00	12	5.33	5.32	-12	9,235	-0.13%
2018/03/16	20	5.21	20	5.19	5.16	0	9,045	0.00%
2018/03/15	5	5.20	0	0.00	5.26	5	9,040	0.06%
2018/03/14	5	5.22	0.7	5.20	5.22	4.3	9,020	0.05%
2018/03/13	0	0.00	2	5.28	5.26	-2	9,046	-0.02%
2018/03/07	2	5.35	10	5.30	5.23	-8	8,911	-0.09%
2018/03/01	5	5.10	5	5.17	5.21	0	8,826	0.00%
2018/02/27	10	5.26	0	0.00	5.25	10	8,781	0.11%
2018/02/22	0	0.00	13	5.48	5.38	-13	8,451	-0.15%
2018/02/07	1	4.98	0	0.00	4.93	1	7,901	0.01%
2018/02/06	0	0.00	50	4.85	4.95	-50	7,822	-0.64%
2018/02/05	3	5.37	0	0.00	5.34	3	7,563	0.04%
2018/02/02	0	0.00	10	5.57	5.52	-10	7,454	-0.13%
2018/02/01	20	5.62	0	0.00	5.57	20	7,397	0.27%
2018/01/30	0	0.00	50	5.60	5.54	-50	6,919	-0.72%
2018/01/26	0	0.00	5	5.98	5.91	-5	6,108	-0.08%
2018/01/25	1	5.85	35	5.82	5.65	-34	5,247	-0.65%
2018/01/24	20	5.69	45	5.77	5.77	-25	4,060	-0.62%
2018/01/23	0	0.00	29	5.25	5.25	-29	3,311	-0.88%
2018/01/19	0	0.00	2	4.68	4.68	-2	2,766	-0.07%