工信 (5521)-華南永昌-淡水券商分點個股進出

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

工信

(5521)

可現股當沖

股價
14.95
漲跌
▼0.15
漲幅
-0.99%
成交量
32,928張
產業
上市營建類股
153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

工信 (5521)籌碼相關－華南永昌-淡水券商分點個股進出

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-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	46	14.74	3.1	15.08	14.95	42.9	15,366	0.28%
2024/05/02	9.1	15.05	14	14.91	15.10	-4.9	14,995	-0.03%
2024/04/30	3	13.87	2	14.30	14.15	1	14,367	0.01%
2024/04/29	25	14.14	15.1	14.15	14.15	9.9	14,242	0.07%
2024/04/26	19	13.98	8	14.11	13.85	11	14,113	0.08%
2024/04/25	0	0.00	1	13.90	13.90	-1	14,087	-0.01%
2024/04/24	0	0.00	15	14.43	14.00	-15	13,988	-0.11%
2024/04/23	2	13.75	1	13.70	13.70	1	13,875	0.01%
2024/04/22	27.1	14.49	22	14.67	13.90	5.1	13,648	0.04%
2024/04/19	86	15.22	73	14.16	14.35	13	12,351	0.11%
2024/04/18	5	13.90	32	14.39	14.55	-27	11,074	-0.24%
2024/04/17	1	13.45	0	0.00	13.25	1	10,748	0.01%
2024/04/16	12	13.03	2	13.05	13.10	10	10,905	0.09%
2024/04/15	2	13.45	0	0.00	13.30	2	11,017	0.02%
2024/04/12	4	13.73	0	0.00	13.60	4	11,220	0.04%
2024/04/11	23	13.91	7	14.30	13.90	16	11,332	0.14%
2024/04/10	25	14.19	11	14.48	14.05	14	11,757	0.12%
2024/04/09	0	0.00	8	14.62	14.35	-8	12,538	-0.06%
2024/04/08	3	14.37	4	14.34	14.15	-1	13,807	-0.01%
2024/04/03	7	13.72	0	0.00	13.60	7	14,526	0.05%
2024/04/02	2	14.10	1	13.95	13.95	1	14,575	0.01%
2024/04/01	0	0.00	3	13.57	13.60	-3	14,460	-0.02%
2024/03/29	4	13.23	0	0.00	13.20	4	14,765	0.03%
2024/03/28	1	13.60	0	0.00	13.45	1	15,038	0.01%
2024/03/27	4	13.74	13	14.05	13.65	-9	15,174	-0.06%
2024/03/26	1	13.25	0	0.00	13.20	1	15,672	0.01%
2024/03/25	0	0.00	26	13.70	13.50	-26	16,198	-0.16%
2024/03/22	1	13.30	1	13.45	13.15	0	16,738	0.00%
2024/03/21	2	13.10	7	13.24	13.30	-5	17,303	-0.03%
2024/03/20	19	12.85	0	0.00	12.75	19	18,040	0.11%
2024/03/19	4	13.04	1	13.00	13.00	3	20,326	0.01%
2024/03/18	3	13.00	2	13.10	13.10	1	21,464	0.00%
2024/03/14	1	13.20	1	13.40	13.30	0	23,742	0.00%
2024/03/13	5	13.39	0	0.00	13.50	5	23,833	0.02%
2024/03/12	11	13.99	3	14.13	13.90	8	23,903	0.03%
2024/03/11	0	0.00	7	13.61	13.70	-7	24,017	-0.03%
2024/03/08	13	13.58	14	13.36	13.15	-1	24,172	0.00%
2024/03/07	33	14.16	13	13.92	13.45	20	24,123	0.08%
2024/03/06	32	14.38	22	14.09	14.50	10	23,250	0.04%
2024/03/05	2	13.20	1	13.25	13.20	1	22,440	0.00%
2024/03/04	1	12.70	0	0.00	12.70	1	22,368	0.00%
2024/02/26	12	13.09	14	13.10	13.00	-2	23,173	-0.01%
2024/02/22	0	0.00	7	13.25	13.30	-7	23,443	-0.03%
2024/02/21	11	13.43	6	13.54	13.15	5	23,493	0.02%
2024/02/20	14	12.92	2	13.00	13.20	12	23,285	0.05%
2024/02/19	30	12.73	36	13.01	13.15	-6	23,231	-0.03%
2024/02/16	19	12.67	11	12.63	12.60	8	23,114	0.03%
2024/02/15	2	12.05	0	0.00	11.95	2	22,874	0.01%
2024/02/05	1	12.10	0.1	12.35	12.35	1	22,743	0.00%
2024/02/02	2	12.20	2	12.35	12.20	0	22,806	0.00%
2024/02/01	3	12.52	0	0.00	12.45	3	22,834	0.01%
2024/01/31	5	12.90	0	12.50	12.60	5	22,925	0.02%
2024/01/30	3	12.75	0	0.00	12.65	3	22,905	0.01%
2024/01/26	1	13.15	1.1	12.93	12.95	-0.1	23,002	0.00%
2024/01/25	13.2	13.13	2	13.15	13.15	11.2	23,024	0.05%
2024/01/24	3.4	13.54	1	13.80	13.45	2.4	22,969	0.01%
2024/01/23	3	13.90	3	13.90	13.80	0	22,952	0.00%
2024/01/19	1.3	13.93	0	0.00	13.90	1.3	22,990	0.01%
2024/01/18	1.2	14.12	10	14.30	14.20	-8.8	22,891	-0.04%
2024/01/17	0	0.00	2	14.00	13.95	-2	22,815	-0.01%
2024/01/15	2	13.95	5	14.22	14.50	-3	22,733	-0.01%
2024/01/11	2	13.85	5	14.00	13.75	-3	22,647	-0.01%
2024/01/10	6	14.29	0	0.00	13.85	6	22,537	0.03%
2024/01/09	16	14.39	0	0.00	14.15	16	22,391	0.07%
2024/01/08	3	14.78	15	14.84	14.50	-12	22,253	-0.05%
2024/01/05	0	0.00	1	14.65	14.50	-1	21,987	0.00%
2024/01/04	45	14.33	35	14.23	14.25	10	21,786	0.05%
2024/01/03	38	15.03	28	15.08	14.90	10	21,201	0.05%
2024/01/02	55	15.10	17	15.25	15.30	38	20,202	0.19%
2023/12/29	60	14.59	140	14.30	14.70	-80	18,614	-0.43%	大賣/
2023/12/28	2	13.25	2	13.35	13.40	0	17,529	0.00%
2023/12/27	2	13.55	0	0.00	13.55	2	17,349	0.01%
2023/12/26	4	13.85	0	0.00	13.90	4	17,148	0.02%
2023/12/25	37	14.43	0	0.00	14.35	37	16,754	0.22%
2023/12/22	1	14.85	12	15.03	14.85	-11	16,385	-0.07%
2023/12/21	46	15.24	47.2	15.00	14.80	-1.2	16,103	-0.01%
2023/12/20	16.2	15.09	11.1	15.19	15.20	5.1	15,375	0.03%
2023/12/19	14	15.08	14	15.13	15.30	0	14,773	0.00%
2023/12/18	35	14.85	35	14.95	14.80	0	14,101	0.00%
2023/12/15	7	14.51	39	14.99	14.50	-32	13,473	-0.24%
2023/12/14	104	14.99	101	14.96	15.00	3	12,601	0.02%	大買/大賣/
2023/12/13	55	14.51	83	14.19	14.85	-28	10,216	-0.27%
2023/12/12	116	13.56	108	13.40	13.50	8	9,019	0.09%	大買/大賣/
2023/12/11	0	0.00	22	13.05	13.05	-22	7,254	-0.30%
2023/12/08	0	0.00	10	11.80	11.90	-10	6,613	-0.15%
2023/12/07	0.1	11.65	0	0.00	11.55	0.1	6,466	0.00%
2023/12/06	0	0.00	23.3	11.58	11.70	-23.3	6,244	-0.37%
2023/12/05	5	11.25	61	11.27	11.10	-56	5,932	-0.94%
2023/12/04	10	10.85	9	10.89	10.80	1	5,651	0.02%
2023/12/01	0	10.40	0	0.00	10.45	0	5,449	0.00%
2023/11/29	1	10.20	0	0.00	10.20	1	5,226	0.02%
2023/11/28	0	10.35	0	0.00	10.30	0	5,155	0.00%
2023/11/23	156	11.21	109	11.45	10.70	47	4,820	0.98%	大買/大賣/
2023/11/22	31	10.95	18	10.99	11.05	13	4,027	0.32%
2023/11/21	5	10.00	13	10.09	10.05	-8	3,663	-0.22%
2023/11/20	10	9.83	23.9	10.00	9.83	-13.9	3,569	-0.39%
2023/11/17	0	0.00	13	9.95	9.94	-13	3,438	-0.38%
2023/11/16	16	9.73	0	0.00	9.75	16	3,373	0.47%
2023/11/15	0	0.00	9	9.85	9.80	-9	3,275	-0.27%
2023/11/14	5	9.21	0	0.00	9.18	5	3,117	0.16%
2023/11/13	12	8.88	0	0.00	8.85	12	3,018	0.40%
2023/11/10	6	8.85	0	0.00	8.67	6	2,965	0.20%
2023/11/09	13	9.25	0	0.00	9.22	13	2,826	0.46%
2023/11/08	0	0.00	10	9.54	9.38	-10	2,711	-0.37%
2023/11/07	2	10.03	0	0.00	10.00	2	2,560	0.08%
2023/11/06	0	0.00	3	10.20	10.15	-3	2,472	-0.12%
2023/11/03	7	9.98	0	0.00	9.96	7	2,360	0.30%
2023/11/02	0	9.86	0	9.83	9.84	0	2,172	0.00%
2023/10/30	0	0.00	3	9.41	9.47	-3	1,790	-0.17%
2023/10/27	0	9.28	0	9.28	9.36	0	1,704	0.00%
2023/10/23	5	8.84	30	8.87	8.93	-25	1,417	-1.76%
2023/10/19	0	8.80	0	8.79	8.80	0	1,219	0.00%
2023/10/18	0	8.41	0	8.41	8.33	0	1,105	0.00%
2023/10/16	0	8.28	3.1	8.21	8.43	-3.1	991	-0.31%
2023/10/13	0	0.00	0	8.00	8.05	0	902	0.00%
2023/10/05	0	0.00	0.5	7.85	7.90	-0.5	815	-0.06%
2023/08/25	0	0.00	3	7.73	7.69	-3	847	-0.35%
2023/08/23	0	0.00	12	7.71	7.72	-12	825	-1.45%
2023/08/21	0	0.00	9	7.43	7.45	-9	788	-1.14%
2023/08/16	0	0.00	6	7.30	7.25	-6	775	-0.77%
2023/07/31	0.1	7.25	0	0.00	7.20	0.1	845	0.01%
2023/07/17	0	0.00	1	7.33	7.43	-1	874	-0.11%
2023/06/30	5.1	7.82	0.3	7.84	7.88	4.8	1,128	0.42%
2023/06/29	0	7.89	5	7.99	7.94	-5	1,129	-0.44%
2023/06/28	0.1	7.75	0	7.75	7.85	0	1,116	0.00%
2023/06/26	0	7.64	0	7.64	7.70	0	1,187	0.00%
2023/06/13	0	0.00	1	7.46	7.55	-1	1,133	-0.09%
2023/06/12	0	0.00	1	7.47	7.56	-1	1,129	-0.09%
2023/06/09	0	0.00	2	7.59	7.60	-2	1,117	-0.18%
2023/06/06	1	7.70	0	0.00	7.68	1	1,127	0.09%
2023/06/01	5	7.50	0	0.00	7.57	5	1,132	0.44%
2023/05/30	5	7.44	0	0.00	7.47	5	1,126	0.44%
2023/05/29	2	7.55	0	0.00	7.54	2	1,124	0.18%
2023/05/19	0	0.00	5	7.73	7.67	-5	1,153	-0.43%
2023/05/17	0	0.00	9	7.69	7.69	-9	1,148	-0.78%
2023/05/16	0	7.50	1	7.61	7.56	-1	1,146	-0.09%
2023/05/15	10	7.48	0	0.00	7.50	10	1,145	0.87%
2023/05/11	10	7.61	0	0.00	7.74	10	1,118	0.89%
2023/05/09	0	7.90	0	7.90	7.85	0	1,096	0.00%
2023/05/04	10	7.78	0	0.00	7.84	10	1,083	0.92%
2023/05/03	1	7.78	0	0.00	7.87	1	1,081	0.09%
2023/04/26	0	0.00	2	7.92	7.94	-2	1,055	-0.19%
2023/04/25	2	7.90	0	0.00	7.80	2	1,038	0.19%
2023/04/24	1	7.87	0	0.00	7.90	1	1,019	0.10%
2023/04/19	1	8.00	0	0.00	8.00	1	976	0.10%
2023/04/18	30.1	8.05	20.1	8.11	8.10	10	956	1.04%
2023/04/17	0	0.00	2	8.04	8.12	-2	927	-0.22%
2023/04/14	10	7.98	0	0.00	8.04	10	888	1.13%
2023/04/13	0.1	8.00	238.1	8.09	8.03	-238	855	-27.83%	大賣/鉅額交易
2023/04/12	0	0.00	5	7.80	7.94	-5	783	-0.64%
2023/04/10	10	7.45	0	0.00	7.43	10	717	1.39%
2023/04/07	10	7.57	0	0.00	7.63	10	693	1.44%
2023/04/06	2.2	7.65	5	7.71	7.72	-2.9	675	-0.43%
2023/03/30	0	7.43	20	7.55	7.42	-20	616	-3.24%
2023/03/29	0	7.32	0	7.32	7.40	0	592	0.00%
2023/03/28	5.1	7.38	10.3	7.61	7.27	-5.3	587	-0.90%
2023/03/27	0	0.00	5	7.40	7.40	-5	529	-0.94%
2023/03/16	20	6.92	0	0.00	6.91	20	465	4.30%
2023/03/15	1	7.00	0	0.00	7.08	1	463	0.22%
2023/03/09	8	7.17	0	0.00	7.16	8	469	1.70%
2023/03/08	25	7.03	0	0.00	7.10	25	467	5.34%
2023/03/07	0.2	7.07	0	0.00	7.08	0.2	458	0.04%
2023/03/03	5	6.96	0	0.00	7.05	5	447	1.12%
2023/02/24	120	7.03	0	0.00	7.07	120	435	27.53%	大買/鉅額交易
2023/02/22	1	6.88	0	0.00	6.88	1	394	0.25%
2023/02/20	0	0.00	40	6.81	6.80	-40	387	-10.33%
2023/02/13	20	6.74	1	6.79	6.82	19	379	5.01%
2023/02/10	130	6.77	0	0.00	6.82	130	380	34.18%	大買/鉅額交易
2023/02/09	0.1	6.86	0.1	6.86	6.82	0	386	0.01%
2023/02/08	0.1	6.84	0	0.00	6.82	0.1	386	0.03%
2023/02/07	0	0.00	5	6.85	6.85	-5	396	-1.26%
2023/02/06	0.1	6.84	5.1	6.81	6.82	-5	395	-1.26%
2023/02/03	0	0.00	5	6.79	6.80	-5	394	-1.27%
2023/01/31	0.1	6.78	0	6.78	6.69	0	385	0.01%
2023/01/16	0	6.68	0	0.00	6.62	0	395	0.00%
2023/01/13	5	6.65	0	0.00	6.65	5	398	1.25%
2023/01/11	10	6.70	0	0.00	6.73	10	408	2.45%
2022/12/28	0.1	6.72	0	0.00	6.74	0.1	466	0.01%
2022/12/14	0	0.00	10	6.70	6.73	-10	518	-1.93%
2022/11/28	10	6.40	0	0.00	6.43	10	556	1.80%
2022/11/16	0.1	6.42	0	0.00	6.40	0.1	656	0.02%
2022/11/15	0	6.45	0	0.00	6.47	0	648	0.00%
2022/11/04	1	6.50	0	6.60	6.50	1	652	0.15%
2022/10/13	0.1	6.30	0	0.00	6.26	0.1	645	0.01%
2022/10/11	0.1	6.61	0	0.00	6.56	0.1	631	0.02%
2022/09/29	0	6.72	0	6.72	6.67	0	627	0.01%
2022/09/23	0.1	6.91	0	0.00	6.93	0.1	607	0.01%
2022/09/21	0.1	6.94	0	0.00	6.95	0.1	600	0.02%
2022/09/19	1	7.00	0	0.00	7.01	1	580	0.17%
2022/09/08	0.1	6.84	0	0.00	6.91	0.1	599	0.02%
2022/09/06	0.5	6.92	0	0.00	6.87	0.5	597	0.08%
2022/08/26	2	7.13	0	0.00	7.14	2	657	0.30%
2022/08/24	0	0.00	1	7.13	7.15	-1	610	-0.16%
2022/08/16	1	7.00	0	0.00	7.01	1	583	0.17%
2022/08/15	0.1	7.13	0	7.13	7.07	0	576	0.00%
2022/07/22	0	6.91	0	0.00	6.86	0	617	0.00%
2022/07/18	10	6.90	0	0.00	6.87	10	647	1.54%
2022/07/13	0	0.00	0	6.89	6.81	0	655	0.00%
2022/07/12	0	6.75	0	0.00	6.69	0	658	0.01%
2022/07/07	0	7.00	0	0.00	6.96	0	649	0.00%
2022/07/06	0	0.00	0	6.97	6.94	0	646	0.00%
2022/07/05	0	7.08	0	7.08	7.02	0	653	0.00%
2022/06/16	0	7.45	0	0.00	7.32	0	679	0.00%
2022/06/10	0	7.65	0	7.65	7.56	0	665	0.00%
2022/06/08	0	0.00	1	7.72	7.78	-1	660	-0.15%
2022/06/07	0.1	8.14	11.1	7.54	7.75	-11	639	-1.72%
2022/06/06	0	0.00	1	7.43	7.42	-1	606	-0.16%
2022/05/30	0	7.28	0	0.00	7.28	0	645	0.00%
2022/05/26	0	7.24	0	7.28	7.17	0	658	0.00%
2022/05/18	1	7.22	0	0.00	7.24	1	734	0.14%
2022/05/16	1	7.17	0	0.00	7.18	1	738	0.14%
2022/05/13	0	7.26	0	7.28	7.18	0	739	0.00%
2022/05/12	5	7.52	0	0.00	7.18	5	734	0.68%
2022/05/11	0	7.76	0	0.00	7.70	0	715	0.00%
2022/05/09	1	7.88	0	0.00	7.83	1	726	0.14%
2022/04/29	1	8.00	0	0.00	8.03	1	759	0.13%
2022/04/27	0	8.05	0	8.10	7.95	0	773	0.00%
2022/04/15	0	8.25	0	8.25	8.17	0	785	0.00%
2022/03/23	3	8.41	0	0.00	8.41	3	865	0.35%
2022/03/22	0	8.25	0	8.36	8.29	0	844	0.00%
2022/03/18	0	0.00	1	8.20	8.20	-1	839	-0.12%
2022/03/16	1	8.15	0	0.00	8.16	1	847	0.12%
2022/03/09	0	8.14	0	0.00	8.08	0	877	0.00%
2022/03/01	6	8.27	0	0.00	8.30	6	918	0.65%
2022/02/17	0	8.44	0	0.00	8.38	0	996	0.00%
2022/02/14	0	0.00	1	8.40	8.37	-1	1,054	-0.09%
2022/01/24	1	8.25	0	0.00	8.26	1	1,170	0.09%
2022/01/21	5	8.35	0	0.00	8.33	5	1,154	0.43%
2022/01/18	5	8.40	0	0.00	8.40	5	1,157	0.43%
2022/01/13	0	0.00	1	8.37	8.42	-1	1,158	-0.09%
2022/01/12	1	8.37	0	0.00	8.36	1	1,156	0.09%
2022/01/11	1	8.40	0	0.00	8.40	1	1,150	0.09%
2021/12/30	0	0.00	1	8.53	8.55	-1	1,136	-0.09%
2021/12/28	0	0.00	2	8.41	8.43	-2	1,138	-0.18%
2021/12/23	0.3	8.39	0	0.00	8.39	0.3	1,180	0.03%
2021/12/17	2	8.44	0	0.00	8.42	2	1,237	0.16%
2021/12/07	10	8.43	0	0.00	8.44	10	1,345	0.74%
2021/12/02	6	8.40	0	0.00	8.39	6	1,508	0.40%
2021/11/29	5	8.43	0	0.00	8.39	5	1,657	0.30%
2021/11/26	10	8.64	0	0.00	8.57	10	1,665	0.60%
2021/11/19	1	8.86	1	8.95	8.82	0	1,718	0.00%
2021/11/17	0	0.00	11	8.78	8.85	-11	1,687	-0.65%
2021/11/15	0	0.00	5	8.74	8.70	-5	1,649	-0.30%
2021/11/11	1	8.72	0	0.00	8.68	1	1,639	0.06%
2021/11/10	10	8.75	1	8.83	8.76	9	1,629	0.55%
2021/11/05	5	8.64	0	0.00	8.65	5	1,619	0.31%
2021/11/02	2	8.59	0	0.00	8.51	2	1,603	0.12%
2021/10/29	5	8.60	0	0.00	8.58	5	1,570	0.32%
2021/10/19	0.1	8.45	0	0.00	8.49	0.1	1,632	0.01%
2021/10/14	5	8.31	0	0.00	8.35	5	1,700	0.29%
2021/10/04	4	8.45	0	0.00	8.38	4	1,843	0.22%
2021/10/01	1	8.49	0	0.00	8.51	1	1,875	0.05%
2021/09/27	0	0.00	10	8.91	8.92	-10	1,873	-0.53%
2021/09/17	5	8.51	0	0.00	8.50	5	1,828	0.27%
2021/09/16	1	8.63	0	0.00	8.59	1	1,818	0.05%
2021/09/14	0	0.00	1	8.76	8.75	-1	1,810	-0.06%
2021/09/13	1	8.68	0	0.00	8.68	1	1,825	0.05%
2021/09/09	8	8.49	10	8.48	8.50	-2	1,837	-0.11%
2021/09/08	1	8.73	12	8.66	8.58	-11	1,817	-0.61%
2021/09/07	26	8.92	0	0.00	8.80	26	1,799	1.45%
2021/09/02	0	0.00	4	10.35	10.20	-4	1,585	-0.25%
2021/09/01	1	10.20	0	0.00	10.20	1	1,554	0.06%
2021/08/31	0	10.14	0	10.20	10.10	0	1,524	0.00%
2021/08/25	0	10.35	0	0.00	9.88	0	1,554	0.00%
2021/08/23	0	0.00	1	9.75	9.77	-1	1,581	-0.06%
2021/08/18	1	9.63	0	9.94	9.77	1	1,658	0.06%
2021/08/05	0	0.00	5	9.80	9.78	-5	1,952	-0.26%
2021/07/30	0	0.00	0	10.00	9.71	0	2,621	0.00%
2021/07/20	0	0.00	10	10.05	10.05	-10	3,258	-0.31%
2021/07/15	5	9.80	0	0.00	9.85	5	3,837	0.13%
2021/07/09	5	10.15	5	10.15	10.00	0	4,376	0.00%
2021/07/08	0	0.00	10	9.96	10.00	-10	4,410	-0.23%
2021/07/02	0	0.00	2	9.80	9.73	-2	4,659	-0.04%
2021/06/28	1	9.82	0	0.00	9.82	1	4,768	0.02%
2021/06/24	5	9.80	0	0.00	9.80	5	4,866	0.10%
2021/06/03	1	10.20	5	10.15	10.05	-4	5,820	-0.07%
2021/05/31	0	0.00	10	10.02	9.98	-10	5,777	-0.17%
2021/05/28	0	0.00	2	10.10	10.10	-2	5,782	-0.03%
2021/05/27	2	9.88	10	9.70	9.89	-8	5,773	-0.14%
2021/05/25	1	9.54	0	0.00	9.41	1	5,728	0.02%
2021/05/20	10	9.20	0	0.00	9.21	10	5,811	0.17%
2021/05/19	0	0.00	3	9.45	9.33	-3	5,829	-0.05%
2021/05/18	1	8.90	0	0.00	9.15	1	5,915	0.02%
2021/05/17	4	8.75	0	0.00	8.73	4	5,888	0.07%
2021/05/13	5	9.70	1	9.81	9.89	4	5,713	0.07%
2021/05/12	25	10.45	0	0.00	9.98	25	5,654	0.44%
2021/05/11	18	10.68	0	0.00	10.50	18	5,472	0.33%
2021/05/10	3	11.07	0	0.00	10.90	3	5,393	0.06%
2021/05/07	3	10.50	0	0.00	10.65	3	5,073	0.06%
2021/05/06	2	10.75	0	0.00	10.75	2	5,039	0.04%
2021/04/29	1	11.90	0	0.00	11.65	1	4,734	0.02%
2021/04/26	2	11.65	2	11.70	11.55	0	4,524	0.00%
2021/04/23	2	11.75	22	11.67	11.75	-20	4,424	-0.45%
2021/04/22	41	11.74	53	11.60	11.50	-12	4,307	-0.28%
2021/04/20	5	11.70	9	11.57	11.45	-4	3,816	-0.10%
2021/04/19	5	11.30	13	11.30	11.25	-8	3,582	-0.22%
2021/04/12	0	0.00	5	10.79	10.85	-5	3,300	-0.15%
2021/04/09	0	0.00	3	10.78	10.80	-3	3,267	-0.09%
2021/04/08	6	10.79	0	0.00	10.75	6	3,253	0.18%
2021/03/31	12	10.60	0	0.00	10.55	12	3,187	0.38%
2021/03/29	1	10.85	0	0.00	11.00	1	3,094	0.03%
2021/03/26	0	0.00	10	11.10	10.95	-10	3,117	-0.32%
2021/03/25	2	10.80	0	0.00	10.75	2	3,059	0.07%
2021/03/23	2	10.55	0	0.00	10.55	2	3,012	0.07%
2021/03/19	5	10.70	0	0.00	10.65	5	3,043	0.16%
2021/03/18	2	10.80	0	0.00	10.75	2	3,035	0.07%
2021/03/17	5	10.95	0	0.00	10.80	5	3,052	0.16%
2021/03/16	15	11.24	15	10.92	11.20	0	3,047	0.00%
2021/03/15	2	10.35	0	0.00	10.40	2	2,812	0.07%
2021/03/12	1	10.50	0	0.00	10.35	1	2,914	0.03%
2021/03/10	0	0.00	7	10.70	10.75	-7	2,929	-0.24%
2021/03/09	2	10.85	5	10.40	10.90	-3	2,983	-0.10%
2021/02/18	0	0.00	22	9.97	10.05	-22	3,684	-0.60%
2021/02/17	0	0.00	10	9.58	9.60	-10	3,714	-0.27%
2021/02/04	0	0.00	11	9.44	9.39	-11	3,946	-0.28%
2021/02/02	0	0.00	2	9.28	9.45	-2	4,137	-0.05%
2021/02/01	8	9.20	8	9.30	9.30	0	4,248	0.00%
2021/01/29	1	9.34	0	0.00	9.26	1	4,372	0.02%
2021/01/28	12	9.40	0	0.00	9.49	12	4,437	0.27%
2021/01/27	0	9.80	0	9.80	9.57	0	4,677	0.00%
2021/01/21	3	9.36	0	0.00	9.25	3	5,089	0.06%
2021/01/19	0	0.00	14	9.78	9.71	-14	5,464	-0.26%
2021/01/18	0	9.51	1	9.55	9.56	-1	5,530	-0.02%
2021/01/15	10	9.56	0	0.00	9.50	10	5,603	0.18%
2021/01/13	0	0.00	5	9.87	9.84	-5	5,865	-0.09%
2021/01/12	9	9.77	10	9.73	9.60	-1	6,414	-0.02%
2021/01/11	5	9.93	0	0.00	9.92	5	6,631	0.08%
2021/01/08	17	10.01	0	0.00	10.05	17	6,686	0.25%
2021/01/07	10	10.03	0	0.00	10.05	10	6,750	0.15%
2020/12/22	1	10.20	0	0.00	10.30	1	7,360	0.01%
2020/12/21	1	10.25	0	0.00	10.25	1	7,423	0.01%
2020/12/17	1	10.30	0	0.00	10.35	1	7,844	0.01%
2020/12/16	3	10.35	0	0.00	10.45	3	8,033	0.04%
2020/12/15	2	10.35	0	0.00	10.25	2	8,091	0.02%
2020/12/11	7	10.59	0	0.00	10.45	7	8,385	0.08%
2020/12/10	0	0.00	1	10.80	10.65	-1	8,452	-0.01%
2020/12/09	15	10.42	0	0.00	10.40	15	8,476	0.18%
2020/12/08	4	10.80	1	10.95	10.75	3	8,497	0.04%
2020/12/07	10	11.05	0	0.00	11.05	10	8,508	0.12%
2020/12/04	6	11.19	5	11.15	11.20	1	8,602	0.01%
2020/12/03	3	11.10	8	11.26	11.15	-5	8,740	-0.06%
2020/12/02	3	11.40	0	0.00	11.35	3	9,237	0.03%
2020/11/30	1	12.00	1	11.95	11.80	0	9,578	0.00%
2020/11/26	2	11.58	0	0.00	11.60	2	9,450	0.02%
2020/11/25	4	11.48	0	0.00	11.60	4	9,630	0.04%
2020/11/24	1	11.55	0	0.00	11.45	1	9,666	0.01%
2020/11/23	6	11.61	0	0.00	11.55	6	9,676	0.06%
2020/11/18	0	0.00	1	11.60	11.55	-1	10,258	-0.01%
2020/11/17	5	11.40	0	0.00	11.45	5	10,609	0.05%
2020/11/16	11	11.55	0	0.00	11.60	11	10,844	0.10%
2020/11/13	5	11.70	0	0.00	11.90	5	10,962	0.05%
2020/11/12	4	12.03	0	0.00	11.85	4	11,272	0.04%
2020/11/11	1	12.00	0	0.00	12.15	1	11,417	0.01%
2020/11/10	13	12.07	3	12.30	12.10	10	11,455	0.09%
2020/11/09	11	12.35	0	0.00	12.30	11	11,591	0.09%
2020/11/06	10	12.75	0	0.00	12.55	10	11,621	0.09%
2020/11/04	12	13.18	1	13.10	12.90	11	11,757	0.09%
2020/11/03	0	0.00	10	12.80	12.80	-10	11,600	-0.09%
2020/11/02	0	0.00	29	12.60	12.70	-29	11,578	-0.25%
2020/10/30	20	12.63	1	12.70	12.35	19	11,604	0.16%
2020/10/29	10	12.30	31	12.34	12.60	-21	11,608	-0.18%
2020/10/28	1	12.35	0	0.00	12.25	1	11,480	0.01%
2020/10/26	30	12.47	5	12.40	12.50	25	11,163	0.22%
2020/10/22	0	0.00	5	12.45	12.45	-5	11,101	-0.05%
2020/10/21	5	12.40	3	12.43	12.40	2	11,088	0.02%
2020/10/20	12	12.50	31	12.48	12.60	-19	10,947	-0.17%
2020/10/19	6	12.04	10	11.80	12.10	-4	10,385	-0.04%
2020/10/16	2	11.70	10	11.70	11.70	-8	10,143	-0.08%
2020/10/15	10	11.80	0	0.00	11.70	10	10,096	0.10%
2020/10/14	1	11.65	7	11.67	11.65	-6	10,072	-0.06%
2020/10/08	5	11.40	5	11.40	11.35	0	10,376	0.00%
2020/10/06	0	0.00	1	11.30	11.30	-1	10,556	-0.01%
2020/10/05	0	0.00	3	11.30	11.15	-3	10,671	-0.03%
2020/09/25	0	0.00	4	10.94	10.75	-4	11,461	-0.03%
2020/09/23	4	11.30	0	0.00	11.30	4	11,459	0.03%
2020/09/22	19	11.86	0	0.00	11.65	19	11,322	0.17%
2020/09/21	7	11.76	4	11.80	11.95	3	11,044	0.03%
2020/09/16	7	11.76	22	11.66	11.70	-15	10,713	-0.14%
2020/09/15	0	0.00	13	11.45	11.45	-13	10,498	-0.12%
2020/09/14	2	11.45	0	0.00	11.30	2	10,401	0.02%
2020/09/09	2	11.15	0	0.00	11.45	2	10,118	0.02%
2020/09/08	11	11.58	20	11.60	11.35	-9	9,998	-0.09%
2020/09/07	36	11.60	23	11.80	11.45	13	9,823	0.13%
2020/09/04	17	10.96	40	10.99	11.05	-23	9,269	-0.25%
2020/09/03	1	10.95	1	10.90	10.80	0	8,975	0.00%
2020/09/01	11	10.70	0	0.00	10.70	11	8,810	0.12%
2020/08/31	18	10.84	10	11.00	10.80	8	8,734	0.09%
2020/08/28	0	0.00	4	10.70	10.60	-4	8,556	-0.05%
2020/08/26	0	0.00	6	10.70	10.65	-6	8,421	-0.07%
2020/08/25	1	10.80	15	10.75	10.90	-14	8,277	-0.17%
2020/08/24	46	11.09	12	11.09	10.90	34	8,160	0.42%
2020/08/21	1	11.30	88	10.58	11.30	-87	7,771	-1.12%
2020/08/20	50	10.30	2	10.40	10.30	48	7,344	0.65%
2020/08/19	10	11.00	13	10.94	11.00	-3	7,034	-0.04%
2020/08/18	60	10.61	3	10.75	10.90	57	6,793	0.84%
2020/08/17	13	10.45	160	10.31	10.55	-147	6,347	-2.32%	大賣/鉅額交易
2020/08/14	2	10.30	0	10.15	10.20	2	6,090	0.03%
2020/08/13	0	0.00	10	10.10	10.15	-10	5,997	-0.17%
2020/08/10	3	10.50	0	0.00	10.75	3	5,473	0.05%
2020/08/05	20	10.45	0	0.00	10.35	20	5,319	0.38%
2020/07/30	10	10.10	0	0.00	10.15	10	5,562	0.18%
2020/07/29	0	0.00	6	9.79	9.85	-6	5,519	-0.11%
2020/07/28	1	9.52	0	0.00	9.50	1	5,502	0.02%
2020/07/24	0	0.00	1	9.93	9.95	-1	5,442	-0.02%
2020/07/21	50	10.20	0	0.00	10.15	50	5,375	0.93%
2020/07/20	6	10.30	0	0.00	10.25	6	5,330	0.11%
2020/07/17	22	10.54	0	0.00	10.30	22	5,252	0.42%
2020/07/16	71	10.38	0	0.00	10.75	71	5,025	1.41%
2020/07/15	3	10.35	0	0.00	10.10	3	4,752	0.06%
2020/07/14	0	0.00	2	10.25	10.25	-2	4,605	-0.04%
2020/07/13	3	10.07	0	0.00	10.05	3	4,449	0.07%
2020/07/10	0	9.85	3	9.85	9.85	-3	4,290	-0.07%
2020/07/09	5	10.77	58	10.20	10.35	-53	4,164	-1.27%
2020/07/08	4	10.58	10	10.20	10.70	-6	3,924	-0.15%
2020/07/02	0	9.55	0	9.55	9.60	0	3,269	0.00%
2020/06/17	0	0.00	20	9.13	9.00	-20	3,211	-0.62%
2020/06/05	4	9.25	0	0.00	9.28	4	3,236	0.12%
2020/06/03	30	9.28	0	0.00	9.21	30	3,236	0.93%
2020/06/01	24	9.35	0	0.00	9.28	24	3,167	0.76%
2020/05/29	0	9.24	4	9.10	9.29	-4	3,107	-0.13%
2020/05/28	0	8.76	0	8.76	8.80	0	3,024	0.00%
2020/05/27	0	8.60	1	8.63	8.63	-1	2,998	-0.03%
2020/05/25	0	0.00	5	8.40	8.46	-5	2,976	-0.17%
2020/05/19	0	8.45	0	0.00	8.43	0	3,036	0.00%
2020/05/13	2	8.13	0	0.00	8.15	2	3,005	0.07%
2020/05/11	2	8.25	0	0.00	8.35	2	2,900	0.07%
2020/05/08	5	9.59	0	0.00	8.73	5	2,716	0.18%
2020/05/07	0	0.00	1	9.46	9.29	-1	2,509	-0.04%
2020/05/06	1	9.16	0	9.20	9.25	1	2,490	0.04%
2020/04/27	0	0.00	15	8.58	8.98	-15	2,540	-0.59%
2020/04/20	0	8.49	0	8.49	8.50	0	3,078	0.00%
2020/04/15	0	0.00	0.2	8.33	8.38	-0.2	3,208	-0.01%
2020/04/14	0	0.00	2	8.11	8.10	-2	3,212	-0.06%
2020/04/13	0	7.90	0	7.90	7.95	0	3,242	0.00%
2020/04/10	2	7.99	1	8.00	8.00	1	3,253	0.03%
2020/04/09	10	7.47	0	0.00	7.47	10	3,212	0.31%
2020/03/31	0	7.32	0	7.32	7.32	0	3,349	0.00%
2020/03/30	0	0.00	2	6.98	6.98	-2	3,344	-0.06%
2020/03/26	0	6.97	5.2	6.62	7.00	-5.2	3,398	-0.15%
2020/03/24	8.2	6.14	14.2	6.17	6.15	-6	3,371	-0.18%
2020/03/23	0.2	5.98	0.2	5.98	5.91	0	3,364	0.00%
2020/03/20	0.8	5.88	1	5.82	5.86	-0.2	3,409	0.00%
2020/03/19	2	5.52	15.7	5.69	5.65	-13.7	3,501	-0.39%
2020/03/18	1	6.45	0	6.18	6.12	1	3,493	0.03%
2020/03/17	0	0.00	10	6.48	6.48	-10	3,703	-0.27%
2020/03/13	0.1	7.33	0	0.00	7.30	0.1	4,129	0.00%
2020/03/09	1	7.55	1	7.46	7.44	0	6,148	0.00%
2020/03/04	0	0.00	19	7.87	7.89	-19	7,131	-0.27%
2020/03/03	0	0.00	5	8.00	7.97	-5	7,204	-0.07%
2020/02/27	1	8.07	0	0.00	7.95	1	7,252	0.01%
2020/02/24	0	0.00	5	8.00	8.01	-5	7,341	-0.07%
2020/02/19	1	8.19	0	0.00	8.22	1	7,422	0.01%
2020/02/18	1	8.11	0	0.00	8.14	1	7,473	0.01%
2020/02/17	10	8.23	0	0.00	8.20	10	7,499	0.13%
2020/02/07	10	8.49	0	0.00	8.49	10	7,702	0.13%
2020/02/06	0	0.00	16	8.77	8.78	-16	7,746	-0.21%
2020/02/05	1	8.40	0	0.00	8.49	1	7,929	0.01%
2020/02/04	10	8.59	1	8.60	8.55	9	7,916	0.11%
2020/02/03	2	8.46	0	8.55	8.54	2	7,933	0.03%
2020/01/31	10	8.83	0	8.86	8.82	10	7,954	0.13%
2020/01/30	30	9.04	10	9.07	8.94	20	7,970	0.25%
2020/01/17	1	9.93	1	9.89	9.95	0	8,138	0.00%
2020/01/16	1	10.05	10	9.96	10.10	-9	8,095	-0.11%
2020/01/15	0	0.00	50	9.59	9.80	-50	7,965	-0.63%
2020/01/14	0	0.00	10	9.50	9.49	-10	7,976	-0.13%
2020/01/10	0	9.23	0	9.23	9.27	0	8,427	0.00%
2020/01/09	0	0.00	1.2	9.03	9.06	-1.2	8,660	-0.01%
2020/01/08	2	8.84	0	0.00	8.82	2	8,721	0.02%
2020/01/07	1	9.16	0	0.00	8.96	1	8,827	0.01%
2019/12/30	0	9.40	0	9.40	9.40	0	8,723	0.00%
2019/12/27	2	9.25	2	9.33	9.31	0	8,649	0.00%
2019/12/23	31	9.34	0	0.00	9.42	31	8,449	0.37%
2019/12/19	0	0.00	13	9.54	9.49	-13	8,359	-0.16%
2019/12/16	0	0.00	20	9.53	9.65	-20	8,378	-0.24%
2019/12/13	5	9.58	27	9.47	9.49	-22	8,248	-0.27%
2019/12/12	2	9.52	2	9.70	9.50	0	8,165	0.00%
2019/12/11	36	9.69	15	9.98	9.66	21	7,921	0.27%
2019/12/10	0	0.00	21	9.70	10.00	-21	7,634	-0.28%
2019/12/09	0	9.61	0	9.61	9.65	0	7,434	0.00%
2019/12/06	52	9.84	26	10.08	9.47	26	7,176	0.36%
2019/12/05	4	9.69	7	9.58	9.69	-3	6,271	-0.05%
2019/12/04	9	8.85	5	8.81	8.81	4	5,634	0.07%
2019/12/03	0	0.00	1	8.40	8.40	-1	5,259	-0.02%
2019/12/02	33	8.56	7	8.60	8.60	26	5,085	0.51%
2019/11/29	5	7.75	4.1	7.80	7.82	1	4,393	0.02%
2019/11/28	5	7.95	0	8.00	7.96	5	4,198	0.12%
2019/11/26	0	0.00	5	7.86	7.86	-5	4,060	-0.12%
2019/11/25	20	7.71	0	0.00	7.87	20	4,022	0.50%
2019/11/19	10	7.90	20	7.82	7.82	-10	3,772	-0.26%
2019/11/18	0	7.76	0	7.76	7.76	0	3,728	0.00%
2019/11/14	0	0.00	20	7.58	7.49	-20	3,621	-0.55%
2019/11/13	20	7.61	0	0.00	7.58	20	3,564	0.56%
2019/11/08	1	8.18	0	8.27	8.17	1	3,356	0.03%
2019/11/07	0	8.30	0	8.30	8.24	0	3,320	0.00%
2019/11/05	2	8.34	0	0.00	8.35	2	3,234	0.06%
2019/11/04	22	8.47	3	8.48	8.52	19	3,153	0.60%
2019/11/01	2	8.19	0	0.00	8.21	2	2,930	0.07%
2019/10/31	2	8.19	0	0.00	8.16	2	2,913	0.07%
2019/10/30	22	8.39	0	0.00	8.27	22	2,888	0.76%
2019/10/29	2	8.42	0	0.00	8.27	2	2,830	0.07%
2019/10/28	0	8.40	10	8.46	8.42	-10	2,775	-0.36%
2019/10/25	0	8.48	0	8.48	8.51	0	2,670	0.00%
2019/10/23	10	8.15	12	8.16	8.15	-2	2,335	-0.09%
2019/10/22	12	8.18	10.1	8.38	8.30	2	2,215	0.09%
2019/10/21	10.1	8.68	0.1	8.60	8.60	10	2,030	0.49%
2019/10/18	60	8.60	40	8.52	8.43	20	1,785	1.12%
2019/10/17	4	8.28	22.1	8.64	8.69	-18.1	1,491	-1.21%
2019/10/16	0	7.90	13	7.71	7.90	-13	1,150	-1.13%
2019/10/14	0.2	7.50	0	0.00	7.54	0.2	903	0.02%
2019/10/08	0	0.00	0.2	6.90	6.92	-0.2	830	-0.02%
2019/10/01	0.1	8.25	0.1	8.25	7.10	0	807	0.00%
2019/09/26	0	7.56	0	7.56	7.56	0	762	0.00%
2019/09/24	1	7.71	0	7.64	7.54	1	736	0.13%
2019/09/23	0.2	7.70	3	7.66	7.70	-2.9	723	-0.40%
2019/09/20	0	7.61	1	7.27	7.58	-1	655	-0.15%
2019/09/18	1	6.93	1.3	6.99	6.95	-0.3	566	-0.06%
2019/09/16	0	0.00	1	7.09	7.02	-1	583	-0.17%
2019/09/09	4	6.92	0	0.00	6.93	4	595	0.67%
2019/08/19	0	0.00	1	7.12	7.09	-1	789	-0.13%
2019/08/15	0.4	7.00	0	0.00	7.00	0.4	787	0.05%
2019/08/07	1	7.07	0	0.00	7.04	1	794	0.13%
2019/08/06	3	6.84	0	0.00	6.95	3	799	0.38%
2019/08/05	0	7.10	0	0.00	6.98	0	800	0.00%
2019/08/02	2	7.01	0.1	7.08	7.01	1.9	805	0.24%
2019/08/01	13	7.01	0.3	7.77	7.03	12.7	805	1.58%
2019/07/29	0.4	7.90	0	7.90	7.14	0.4	766	0.05%
2019/07/18	0	7.50	0	7.50	7.42	0	781	0.00%
2019/07/15	0	0.00	1	7.20	7.21	-1	769	-0.13%
2019/07/04	0	0.00	0.2	7.44	7.24	-0.2	827	-0.02%
2019/07/02	0	7.25	0	7.25	7.18	0	898	0.00%
2019/06/27	0.2	7.00	0.1	7.00	7.01	0.1	895	0.02%
2019/05/31	0	0.00	0	8.30	7.55	0	776	0.00%
2019/05/29	0.1	7.60	0.1	7.60	7.63	0	779	0.00%
2019/05/28	0.1	7.71	1.1	7.48	7.60	-1	755	-0.13%
2019/05/20	0	7.19	0	7.19	7.17	0	715	0.00%
2019/05/14	0	7.13	0	7.13	7.13	0	725	0.00%
2019/05/06	0.5	7.23	0	0.00	7.18	0.5	725	0.07%
2019/04/30	0	0.00	0.5	7.32	7.32	-0.5	717	-0.07%
2019/04/26	0.1	7.55	0	7.55	7.51	0	693	0.00%
2019/04/25	1	7.52	0	7.62	7.60	1	686	0.15%
2019/04/22	1	7.29	0	0.00	7.31	1	675	0.15%
2019/04/18	0	7.37	0	0.00	7.30	0	678	0.00%
2019/04/17	20	7.40	20	7.35	7.40	0	655	0.00%
2019/04/16	0.9	7.37	0	0.00	7.36	0.9	652	0.14%
2019/04/15	0	7.47	0	0.00	7.47	0	636	0.01%
2019/04/12	0	0.00	0.4	7.66	7.66	-0.4	613	-0.06%
2019/03/27	1	8.01	0	0.00	7.95	1	486	0.21%
2019/03/26	0	0.00	5	7.66	7.70	-5	480	-1.04%
2019/03/20	0	0.00	0.2	7.85	7.85	-0.2	472	-0.04%
2019/02/26	0.4	8.17	0	8.17	8.14	0.4	650	0.06%
2019/02/25	0	8.11	0	8.11	8.10	0	679	0.00%
2019/02/18	0	0.00	0.3	8.20	8.16	-0.3	765	-0.04%
2019/02/11	0.3	8.30	0	0.00	8.25	0.3	802	0.04%
2019/01/22	0	0.00	0.3	8.43	8.25	-0.3	938	-0.03%
2018/12/25	1	8.08	0	0.00	8.08	1	1,314	0.08%
2018/12/14	0	0.00	0	8.40	8.45	0	1,387	0.00%
2018/12/12	0	8.50	0	8.50	8.52	0	1,396	0.00%
2018/12/11	1	8.46	0	0.00	8.44	1	1,397	0.07%
2018/12/10	1	8.60	0	0.00	8.41	1	1,395	0.07%
2018/12/05	2	8.95	0	0.00	8.96	2	1,375	0.15%
2018/12/04	0	0.00	30	9.00	9.07	-30	1,383	-2.17%
2018/12/03	30	9.11	5	9.09	9.05	25	1,402	1.78%
2018/11/29	0.3	8.88	0	0.00	8.90	0.3	1,398	0.02%
2018/11/28	2	8.55	5	8.50	8.83	-3	1,502	-0.20%
2018/11/23	0	0.00	0.3	8.29	8.21	-0.3	1,486	-0.02%
2018/11/22	0	8.47	0	8.47	8.43	0	1,445	0.00%
2018/11/19	0	8.53	0	8.53	8.45	0	1,399	0.00%
2018/11/16	0	8.33	0	8.33	8.38	0	1,384	0.00%
2018/11/15	0	7.99	0	7.99	7.99	0	1,360	0.00%
2018/11/14	0	8.11	0	8.11	8.03	0	1,362	0.00%
2018/11/08	0	0.00	8	7.95	8.02	-8	1,494	-0.54%
2018/10/31	1	7.10	0	0.00	7.11	1	2,307	0.04%
2018/10/30	0	7.00	0	7.00	7.07	0	2,388	0.00%
2018/10/29	0	7.71	0	7.71	7.12	0	2,400	0.00%
2018/10/26	0	7.21	0	7.21	7.01	0	2,420	0.00%
2018/10/25	0	7.10	0	7.10	7.00	0	2,422	0.00%
2018/10/24	2	7.36	2	7.28	7.27	0	2,434	0.00%
2018/10/23	4	7.35	0	7.30	7.35	4	2,458	0.16%
2018/10/15	0	7.09	0	7.09	7.08	0	2,432	0.00%
2018/10/12	0.1	7.35	0.1	7.35	7.23	0	2,413	0.00%
2018/10/11	0	7.50	0	7.50	7.21	0	2,381	0.00%
2018/10/09	0	8.85	0	8.85	8.01	0	2,314	0.00%
2018/10/08	0	0.00	5	8.14	8.05	-5	2,315	-0.22%
2018/10/05	0	8.29	0	8.29	8.19	0	2,313	0.00%
2018/10/01	2	8.88	0	0.00	8.88	2	2,291	0.09%
2018/09/27	0	8.97	0	8.97	8.96	0	2,398	0.00%
2018/09/26	5	9.01	0	9.00	9.00	5	2,458	0.20%
2018/09/25	5	9.11	0	0.00	9.10	5	2,461	0.20%
2018/09/19	0	9.10	0	9.10	9.16	0	2,456	0.00%
2018/09/17	0	9.12	0	9.12	9.12	0	2,485	0.00%
2018/09/13	4.1	9.34	0	9.24	9.30	4.1	2,511	0.16%
2018/09/10	0	9.19	0	9.19	9.10	0	2,545	0.00%
2018/09/07	3	9.37	0	0.00	9.32	3	2,553	0.12%
2018/09/05	0	0.00	3	9.97	10.00	-3	2,623	-0.11%
2018/09/04	0	10.10	5	9.99	10.10	-5	2,625	-0.19%
2018/08/30	5	9.12	0	0.00	9.11	5	2,571	0.19%
2018/08/23	0	10.05	0	10.05	9.25	0	3,036	0.00%
2018/08/16	0	0.00	5	10.25	10.30	-5	3,060	-0.16%
2018/08/13	0	11.05	0	11.05	10.40	0	2,999	0.00%
2018/08/10	2	11.05	0	11.05	11.05	2	2,944	0.07%
2018/08/09	3	11.10	0	11.00	11.05	3	2,831	0.11%
2018/08/08	6	11.00	18.1	10.80	11.40	-12	2,725	-0.44%
2018/08/07	9.2	10.16	5	10.75	10.60	4.2	2,420	0.17%
2018/08/06	0	9.79	1	9.30	9.79	-1	2,165	-0.05%
2018/08/03	0.9	9.02	0	0.00	9.05	0.9	2,133	0.04%
2018/08/01	5	9.04	0	9.00	9.01	5	2,117	0.24%
2018/07/31	0	9.10	0	9.10	9.11	0	2,146	0.00%
2018/07/30	0	9.02	0	9.02	9.02	0	2,185	0.00%
2018/07/26	0	8.90	0	8.90	8.92	0	2,134	0.00%
2018/07/25	0	8.91	0	8.91	8.90	0	2,120	0.00%
2018/07/24	0	8.90	0	8.90	8.91	0	2,130	0.00%
2018/07/06	0	0.00	2	8.81	9.05	-2	2,346	-0.09%
2018/07/05	2	8.78	0	0.00	8.91	2	2,323	0.09%
2018/06/14	0.1	10.80	0	10.80	10.90	0	2,291	0.00%
2018/06/12	0	0.00	1	11.05	11.00	-1	2,266	-0.04%
2018/06/11	0	0.00	5	11.00	11.00	-5	2,261	-0.22%
2018/06/06	2	10.85	2	10.80	10.85	0	2,250	0.00%
2018/06/05	15	10.88	0	0.00	10.70	15	2,242	0.67%
2018/05/21	1	12.15	0	0.00	12.15	1	2,345	0.04%
2018/05/08	0	0.00	2	12.10	11.95	-2	2,801	-0.07%
2018/05/07	2	12.00	0	0.00	12.15	2	2,842	0.07%
2018/04/25	0	0.00	1	12.90	14.00	-1	3,482	-0.03%
2018/04/24	0	13.70	0	0.00	13.60	0	3,514	0.00%
2018/04/13	1	15.80	0	0.00	15.70	1	3,801	0.03%
2018/04/02	0	15.55	0	0.00	15.65	0	4,365	0.00%
2018/03/20	0	0.00	2	15.10	15.40	-2	5,192	-0.04%
2018/03/19	1	15.35	0	0.00	15.40	1	5,192	0.02%
2018/03/09	2	16.45	0	0.00	16.45	2	5,447	0.04%
2018/03/01	1	16.65	1	16.55	16.70	0	5,258	0.00%
2018/02/27	1	16.90	0	0.00	16.85	1	5,223	0.02%
2018/02/09	0	16.80	0	0.00	16.95	0	4,711	0.00%
2018/02/05	0	0.00	1	16.80	17.05	-1	4,427	-0.02%
2018/02/01	1	17.00	0	0.00	16.75	1	4,310	0.02%
2018/01/30	0	0.00	1	16.20	16.45	-1	4,131	-0.02%
2018/01/29	1	16.05	0.1	16.25	16.25	0.9	4,054	0.02%
2018/01/26	0	0.00	1	17.10	17.20	-1	3,836	-0.03%
2018/01/25	0	17.10	0	17.10	17.15	0	3,806	0.00%
2018/01/24	5	17.35	0	0.00	17.30	5	3,755	0.13%
2018/01/23	0	0.00	5	17.00	17.20	-5	3,716	-0.13%
2018/01/22	5	17.40	8	17.33	17.40	-3	3,592	-0.08%
2018/01/17	0	16.60	0	16.60	16.70	0	3,237	0.00%
2018/01/16	0	16.00	0	0.00	16.10	0	3,112	0.00%
2018/01/08	0	15.90	0	0.00	15.95	0	2,846	0.00%
2018/01/05	0	0.00	10	16.05	15.95	-10	2,826	-0.35%
2018/01/04	0	0.00	1	15.90	16.00	-1	2,810	-0.04%
2018/01/03	1	15.65	0	0.00	15.75	1	2,765	0.04%