錸德 (2349)-元富-安南券商分點個股進出

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
9.05
漲跌
▼0.10
漲幅
-1.09%
成交量
4,691張
產業
上市光電類股
315人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/06/04	2	9.35	0	9.29	9.29	2	3,528	0.06%
2024/05/31	1	9.56	14	9.84	9.72	-13	3,284	-0.40%
2024/05/30	0.3	9.08	0	0.00	9.07	0.3	3,041	0.01%
2024/05/29	3	9.50	200	9.07	9.43	-197	2,924	-6.74%	大賣/鉅額交易
2024/05/28	200	9.30	7.3	9.14	9.30	192.7	2,648	7.28%	大買/鉅額交易
2024/05/24	1	8.30	0	0.00	8.42	1	2,265	0.04%
2024/05/23	4	8.38	0	0.00	8.36	4	2,244	0.18%
2024/05/21	22	8.50	14	8.43	8.62	8	2,146	0.37%
2024/05/20	5.4	8.50	12	8.59	8.52	-6.6	2,061	-0.32%
2024/05/17	64.4	8.81	22	8.83	8.75	42.4	1,963	2.16%
2024/05/16	20	8.05	0.3	8.42	8.42	19.7	1,550	1.27%
2024/05/13	0	0.00	20	7.68	7.66	-20	1,259	-1.59%
2024/05/10	20	7.52	0	0.00	7.53	20	1,213	1.65%
2024/05/08	10	7.42	0	0.00	7.41	10	1,209	0.83%
2024/05/07	10.1	7.57	0	0.00	7.43	10.1	1,211	0.83%
2024/05/02	0	0.00	0.3	7.64	7.68	-0.3	1,162	-0.03%
2024/04/29	0	0.00	20.2	7.71	7.72	-20.2	1,132	-1.78%
2024/04/26	20	7.43	3	7.62	7.78	17	1,095	1.55%
2024/04/25	0	0.00	0.3	7.33	7.38	-0.3	1,008	-0.03%
2024/04/24	5	7.32	0	0.00	7.34	5	1,005	0.50%
2024/04/23	5	7.32	0	0.00	7.33	5	1,007	0.50%
2024/04/19	2	7.25	0	0.00	7.26	2	988	0.20%
2024/04/18	1	7.42	0	0.00	7.37	1	964	0.10%
2024/04/10	0	0.00	3	7.80	7.74	-3	911	-0.33%
2024/04/08	10	7.68	0	0.00	7.71	10	901	1.11%
2024/04/03	0	0.00	0.4	7.71	7.72	-0.4	889	-0.05%
2024/04/02	20	7.74	0.2	7.74	7.74	19.8	880	2.24%
2024/03/25	0	7.82	0	0.00	7.84	0	880	0.00%
2024/03/21	0.5	7.76	0	0.00	7.78	0.5	893	0.06%
2024/03/19	1	7.85	0	0.00	7.81	1	894	0.11%
2024/03/18	10	7.91	0	0.00	7.86	10	893	1.12%
2024/03/15	0	0.00	6	7.78	7.78	-6	895	-0.67%
2024/03/08	0	7.69	0	0.00	7.72	0	1,034	0.00%
2024/03/04	0	0.00	6	7.90	7.90	-6	1,044	-0.57%
2024/02/27	0	0.00	3	7.78	7.80	-3	1,019	-0.29%
2024/02/26	0.5	7.83	3	7.87	7.83	-2.5	1,016	-0.25%
2024/02/23	3	7.88	0	0.00	7.86	3	1,007	0.30%
2024/02/20	1	7.99	0	0.00	8.01	1	1,032	0.10%
2024/02/16	0	7.90	0	0.00	7.95	0	1,036	0.00%
2024/02/15	6.1	7.91	0	0.00	7.91	6.1	1,030	0.59%
2024/01/31	0	0.00	1.3	7.81	7.80	-1.3	1,022	-0.13%
2024/01/30	6	7.88	0	0.00	7.83	6	1,018	0.59%
2024/01/29	4	7.89	0	0.00	7.86	4	1,022	0.39%
2024/01/26	0	0.00	10	7.94	7.90	-10	1,021	-0.98%
2024/01/25	0	7.95	0	0.00	7.94	0	1,017	0.00%
2024/01/23	10	7.99	0	0.00	7.98	10	1,018	0.98%
2024/01/17	0.8	7.84	0	0.00	7.84	0.8	1,019	0.08%
2024/01/16	2.5	7.95	0	0.00	7.94	2.5	1,007	0.25%
2024/01/05	0	8.06	0	0.00	8.06	0	1,013	0.00%
2024/01/04	3	8.04	0	0.00	8.05	3	1,029	0.29%
2023/12/29	6	8.17	0	0.00	8.20	6	1,022	0.59%
2023/12/27	2	8.15	17	8.18	8.15	-15	1,026	-1.46%
2023/12/26	0	0.00	0.3	7.99	8.13	-0.3	1,023	-0.03%
2023/12/21	10	8.20	0	0.00	8.22	10	1,019	0.98%
2023/12/11	0	8.35	10	8.45	8.36	-10	980	-1.02%
2023/12/08	0	0.00	10	8.49	8.45	-10	966	-1.03%
2023/12/07	10	8.51	0	0.00	8.42	10	950	1.05%
2023/12/06	15	8.75	0	0.00	8.67	15	911	1.65%
2023/12/05	0	0.00	0.1	8.40	8.41	-0.1	789	-0.01%
2023/12/01	0	0.00	2	8.22	8.29	-2	748	-0.27%
2023/11/29	0	0.00	2	8.15	8.08	-2	733	-0.27%
2023/11/24	0.1	8.15	0	0.00	8.18	0.1	722	0.01%
2023/11/22	0	8.19	0	0.00	8.20	0	729	0.00%
2023/11/21	0.1	8.25	0	0.00	8.22	0.1	731	0.01%
2023/11/15	3	7.95	0	0.00	8.01	3	715	0.42%
2023/11/14	3	8.02	0	0.00	8.03	3	701	0.43%
2023/11/13	2	8.06	0	0.00	8.08	2	705	0.28%
2023/11/07	0	0.00	1	8.14	8.19	-1	756	-0.13%
2023/11/03	0	0.00	1	7.99	8.03	-1	766	-0.13%
2023/10/27	0	0.00	1	7.97	7.96	-1	851	-0.12%
2023/10/18	0	7.90	0.9	7.88	7.88	-0.9	964	-0.09%
2023/10/17	0.1	8.05	0	0.00	8.00	0.1	956	0.01%
2023/10/11	2	8.00	0	0.00	8.03	2	1,071	0.19%
2023/10/03	0	0.00	4	8.14	8.13	-4	1,111	-0.36%
2023/10/02	0	0.00	6	8.16	8.15	-6	1,141	-0.53%
2023/09/26	0	0.00	1	8.21	8.21	-1	1,211	-0.08%
2023/09/22	0	0.00	0.8	8.20	8.25	-0.8	1,243	-0.07%
2023/09/18	0.1	8.45	0	0.00	8.48	0.1	1,455	0.00%
2023/09/13	5	8.48	0	0.00	8.45	5	1,537	0.33%
2023/09/12	5	8.44	0	0.00	8.47	5	1,582	0.32%
2023/09/04	0	8.45	0	0.00	8.50	0	1,840	0.00%
2023/08/28	1	8.37	0	0.00	8.32	1	2,335	0.04%
2023/08/24	0	0.00	5	8.40	8.38	-5	2,450	-0.20%
2023/08/23	0.7	8.38	5	8.37	8.39	-4.3	2,482	-0.17%
2023/08/16	0	0.00	0	8.49	8.51	0	2,833	0.00%
2023/08/14	0	0.00	13	8.59	8.50	-13	2,872	-0.45%
2023/08/10	0	8.69	0	0.00	8.68	0	2,870	0.00%
2023/08/02	0	0.00	5	8.91	8.92	-5	2,880	-0.17%
2023/08/01	0	0.00	7	9.10	9.08	-7	2,840	-0.25%
2023/07/28	5	9.21	0	0.00	9.18	5	2,807	0.18%
2023/07/27	0	0.00	3	9.22	9.27	-3	2,801	-0.11%
2023/07/25	0.1	9.11	0	0.00	9.19	0.1	2,786	0.00%
2023/07/18	0	0.00	1	9.68	9.57	-1	2,807	-0.04%
2023/07/17	0	0.00	6	9.79	9.82	-6	2,785	-0.22%
2023/07/13	0	0.00	5.1	9.42	9.40	-5.1	2,756	-0.19%
2023/07/07	0.1	9.37	0	0.00	9.37	0.1	2,872	0.00%
2023/07/06	0.1	9.51	0	0.00	9.50	0.1	2,905	0.00%
2023/07/04	0	0.00	2	9.82	9.79	-2	2,994	-0.07%
2023/06/30	0	0.00	6	9.88	9.88	-6	2,995	-0.20%
2023/06/26	10	9.94	0	0.00	10.05	10	3,048	0.33%
2023/06/20	10	9.55	0	0.00	9.55	10	2,977	0.34%
2023/06/15	2	9.50	0	0.00	9.43	2	2,899	0.07%
2023/06/12	3	10.00	4	9.98	9.89	-1	2,804	-0.04%
2023/06/09	0	0.00	8	9.96	9.99	-8	2,770	-0.29%
2023/06/07	0	0.00	20	10.05	10.00	-20	2,748	-0.73%
2023/06/06	4	9.93	10	9.95	9.88	-6	2,685	-0.22%
2023/06/05	0	0.00	7	10.02	10.00	-7	2,619	-0.27%
2023/06/02	3	9.96	0.2	9.92	9.91	2.8	2,525	0.11%
2023/05/26	5	9.37	0	0.00	9.32	5	2,190	0.23%
2023/05/25	18	9.86	5	9.82	9.83	13	2,076	0.63%
2023/05/22	0	0.00	7	9.11	9.12	-7	1,981	-0.35%
2023/05/19	7	9.09	10	9.12	9.09	-3	1,977	-0.15%
2023/05/10	1	8.89	0	0.00	8.93	1	1,875	0.05%
2023/04/21	2	8.99	0	0.00	8.95	2	1,950	0.10%
2023/04/19	0	0.00	1	9.35	9.33	-1	1,891	-0.05%
2023/04/18	1	9.29	0	0.00	9.29	1	1,870	0.05%
2023/04/17	0	0.00	6	9.27	9.36	-6	1,852	-0.32%
2023/04/12	0	0.00	11	9.34	9.34	-11	1,738	-0.63%
2023/04/11	5	9.22	0	0.00	9.17	5	1,690	0.30%
2023/04/10	0	0.00	12	9.46	9.34	-12	1,649	-0.73%
2023/03/27	0	0.00	1	9.03	9.09	-1	1,386	-0.07%
2023/02/20	0	0.00	10	8.83	8.90	-10	1,293	-0.77%
2023/02/15	0	0.00	2	8.30	8.26	-2	1,205	-0.17%
2023/02/13	10	8.18	0	0.00	8.16	10	1,194	0.84%
2023/02/10	0	0.00	2	8.18	8.19	-2	1,198	-0.17%
2023/02/07	0	0.00	6	8.27	8.27	-6	1,195	-0.50%
2023/02/02	0	0.00	10	8.30	8.30	-10	1,177	-0.85%
2023/01/31	10	8.20	0	0.00	8.14	10	1,136	0.88%
2023/01/30	0	0.00	0.2	8.12	8.25	-0.2	1,111	-0.02%
2022/12/29	0	0.00	0	7.64	7.60	0	1,055	0.00%
2022/12/26	2	7.82	0	0.00	7.82	2	1,062	0.19%
2022/12/23	5	7.79	0	0.00	7.84	5	1,068	0.47%
2022/12/14	0	0.00	2	8.14	8.13	-2	1,068	-0.19%
2022/12/09	2	8.16	10	8.12	8.16	-8	1,105	-0.72%
2022/12/08	10	8.04	0	0.00	8.00	10	1,090	0.92%
2022/12/07	10	8.33	10	8.11	8.13	0	1,059	0.00%
2022/12/06	10	8.03	0	0.00	7.96	10	996	1.00%
2022/12/05	0	0.00	10	7.91	7.88	-10	978	-1.02%
2022/12/01	10	7.68	0	0.00	8.10	10	929	1.08%
2022/11/30	0	0.00	12	7.43	7.49	-12	861	-1.39%
2022/11/29	12	7.37	0	0.00	7.35	12	869	1.38%
2022/11/23	0	0.00	0.5	7.38	7.40	-0.5	882	-0.06%
2022/11/16	0	0.00	1	7.40	7.33	-1	938	-0.11%
2022/11/11	0.3	7.40	3	7.44	7.39	-2.7	990	-0.28%
2022/11/10	0	7.31	12	7.35	7.35	-12	1,053	-1.14%
2022/11/08	17	7.35	0	0.00	7.28	17	1,257	1.35%
2022/11/07	0.1	7.34	0	0.00	7.34	0.1	1,252	0.00%
2022/11/04	0.1	7.13	0	0.00	7.20	0.1	1,248	0.00%
2022/11/02	0	0.00	0.1	7.22	7.20	-0.1	1,264	-0.01%
2022/10/31	0.1	7.00	0	0.00	7.01	0.1	1,264	0.00%
2022/10/28	1	7.03	0	0.00	7.00	1	1,271	0.08%
2022/10/27	0.1	7.04	0	0.00	7.09	0.1	1,277	0.00%
2022/10/11	10	7.30	0	0.00	7.28	10	1,298	0.77%
2022/10/07	0	0.00	4	7.51	7.52	-4	1,298	-0.31%
2022/09/30	0	0.00	5	7.46	7.55	-5	1,333	-0.37%
2022/09/28	1.1	7.60	3	7.81	7.52	-2	1,351	-0.14%
2022/09/19	0.1	8.39	0	0.00	8.42	0.1	1,429	0.00%
2022/09/16	0.1	8.56	0	0.00	8.60	0.1	1,406	0.00%
2022/09/07	10	7.98	0	0.00	7.98	10	1,444	0.69%
2022/09/06	0.1	8.02	0	0.00	8.01	0.1	1,458	0.00%
2022/09/01	0.1	8.41	0	0.00	8.41	0.1	1,460	0.00%
2022/08/22	0	0.00	1	8.60	8.55	-1	1,407	-0.07%
2022/08/19	10	8.72	40.4	8.57	8.74	-30.4	1,389	-2.19%
2022/08/17	0	0.00	5	8.68	8.56	-5	1,333	-0.38%
2022/08/16	35	8.81	2	8.66	8.71	33	1,258	2.62%
2022/08/15	1	8.31	10	7.87	8.32	-9	1,145	-0.79%
2022/08/11	10	7.45	0	0.00	7.47	10	1,054	0.95%
2022/08/05	0.1	7.27	0	0.00	7.30	0.1	1,066	0.00%
2022/08/03	0.7	7.20	0	0.00	7.20	0.7	1,066	0.07%
2022/08/01	0.5	7.43	0	0.00	7.42	0.5	1,061	0.05%
2022/07/26	0.1	7.42	0	0.00	7.40	0.1	1,075	0.00%
2022/07/21	0.4	7.45	0	0.00	7.50	0.4	1,122	0.04%
2022/07/06	1	7.29	0	0.00	7.20	1	1,123	0.09%
2022/07/04	0.1	7.14	0	0.00	7.19	0.1	1,109	0.00%
2022/07/01	2	7.70	0	0.00	7.25	2	1,102	0.18%
2022/06/30	0.1	7.78	0	0.00	7.65	0.1	1,084	0.00%
2022/06/28	0	0.00	10	8.10	8.15	-10	1,065	-0.94%
2022/06/24	0	0.00	10	8.03	8.01	-10	1,072	-0.93%
2022/06/16	1	8.83	0	0.00	8.76	1	1,059	0.09%
2022/06/09	0	0.00	2.7	8.85	8.87	-2.7	1,060	-0.25%
2022/05/23	6	8.89	0	0.00	8.92	6	1,353	0.44%
2022/05/18	0	0.00	0.3	8.80	8.89	-0.3	1,428	-0.02%
2022/04/29	1	8.88	0	0.00	8.95	1	1,823	0.05%
2022/04/27	0	0.00	20	8.62	8.86	-20	2,054	-0.97%
2022/04/22	0	0.00	1	8.95	8.98	-1	2,211	-0.05%
2022/04/18	0.6	8.90	0	0.00	8.91	0.6	2,594	0.02%
2022/04/13	5	9.07	0	0.00	9.09	5	2,950	0.17%
2022/04/06	0.1	9.10	0	0.00	9.13	0.1	5,197	0.00%
2022/04/01	0	0.00	2	9.16	9.15	-2	5,288	-0.04%
2022/03/30	0	0.00	1	9.20	9.21	-1	5,485	-0.02%
2022/03/29	10.1	9.13	2	9.20	9.13	8.1	5,603	0.14%
2022/03/28	0.1	9.15	0	0.00	9.19	0.1	5,726	0.00%
2022/03/21	0.1	9.25	0	0.00	9.28	0.1	5,812	0.00%
2022/03/18	0	0.00	10	9.31	9.30	-10	5,886	-0.17%
2022/03/17	10	9.26	0	0.00	9.25	10	5,971	0.17%
2022/03/15	0.1	9.10	0	0.00	9.10	0.1	6,443	0.00%
2022/03/10	0	0.00	10	9.27	9.30	-10	6,458	-0.15%
2022/03/08	11	9.03	0	0.00	9.01	11	6,471	0.17%
2022/03/07	0	0.00	12	9.27	9.17	-12	6,471	-0.19%
2022/03/04	10.1	9.51	0	0.00	9.44	10.1	6,609	0.15%
2022/03/01	0.1	9.49	0	0.00	9.57	0.1	6,652	0.00%
2022/02/25	0	0.00	1	9.45	9.43	-1	6,668	-0.01%
2022/02/24	0	0.00	1	9.45	9.43	-1	6,670	-0.01%
2022/02/23	0	0.00	10	9.49	9.51	-10	6,642	-0.15%
2022/02/21	0	0.00	2	9.62	9.65	-2	6,611	-0.03%
2022/02/17	0	0.00	20	9.68	9.69	-20	6,620	-0.30%
2022/02/14	1	9.61	3	9.62	9.63	-2	6,638	-0.03%
2022/02/11	5	9.88	10	9.88	9.85	-5	6,615	-0.08%
2022/02/09	9	9.96	0	0.00	9.97	9	6,627	0.14%
2022/01/25	5.4	9.41	0	0.00	9.45	5.4	6,687	0.08%
2022/01/24	3	9.74	0	0.00	9.78	3	6,613	0.05%
2022/01/21	1	9.92	0	0.00	9.90	1	6,555	0.02%
2022/01/19	3	10.18	0	0.00	10.05	3	6,359	0.05%
2022/01/18	0	0.00	0.1	9.81	9.80	-0.1	6,266	0.00%
2022/01/14	3	9.88	10	9.95	9.80	-7	6,190	-0.11%
2022/01/13	1.2	10.00	0	0.00	10.00	1.2	6,126	0.02%
2022/01/11	22	10.28	0	0.00	10.10	22	6,006	0.37%
2022/01/10	0	0.00	10	10.85	10.60	-10	5,829	-0.17%
2022/01/07	1	11.00	17	10.69	10.60	-16	5,747	-0.28%
2022/01/06	11	11.27	0	0.00	11.00	11	5,605	0.20%
2022/01/05	10	11.30	3	11.35	11.25	7	5,463	0.13%
2022/01/04	20	11.60	20.1	11.62	11.65	-0.1	5,238	0.00%
2022/01/03	14.2	10.95	35	11.35	11.40	-20.8	4,828	-0.43%
2021/12/30	23	11.58	27	11.66	11.75	-4	4,470	-0.09%
2021/12/29	45	11.09	30	11.23	11.25	15	3,769	0.40%
2021/12/28	10.1	10.26	0	0.00	10.25	10.1	3,205	0.32%
2021/12/27	5	10.00	0	0.00	10.25	5	3,139	0.16%
2021/12/24	0	0.00	1	10.10	9.97	-1	3,049	-0.03%
2021/12/23	10	9.99	0	0.00	9.97	10	2,973	0.34%
2021/12/17	0	0.00	1	9.46	9.50	-1	2,775	-0.04%
2021/12/16	1	9.66	10	9.68	9.47	-9	2,760	-0.33%
2021/12/14	10	9.42	0.1	9.63	9.42	9.9	2,690	0.37%
2021/12/13	1	9.80	0	0.00	9.82	1	2,609	0.04%
2021/12/10	28	10.14	20.3	10.15	9.93	7.7	2,513	0.31%
2021/12/09	10	9.74	12	9.84	10.15	-2	2,274	-0.09%
2021/12/01	20.3	9.14	0	0.00	9.24	20.3	1,987	1.02%
2021/11/29	1	9.15	0	0.00	9.11	1	1,823	0.05%
2021/11/25	3	9.51	0	0.00	9.44	3	1,770	0.17%
2021/11/24	7	9.51	0	0.00	9.51	7	1,751	0.40%
2021/11/23	0	0.00	1.4	9.58	9.59	-1.4	1,737	-0.08%
2021/11/22	0	0.00	4	9.58	9.66	-4	1,728	-0.23%
2021/11/17	0	0.00	11	9.58	9.63	-11	1,766	-0.62%
2021/11/12	0	0.00	1	9.56	9.56	-1	1,807	-0.06%
2021/11/05	10	10.05	1	10.10	9.94	9	2,105	0.43%
2021/11/02	0	0.00	2.3	9.76	9.72	-2.3	2,918	-0.08%
2021/11/01	12	9.78	100	9.77	9.76	-88	3,043	-2.89%
2021/10/28	100	9.89	0	0.00	9.90	100	3,040	3.29%
2021/10/20	0	0.00	2	9.46	9.50	-2	3,104	-0.06%
2021/10/15	1	9.30	20	9.29	9.31	-19	3,183	-0.60%
2021/10/13	0	0.00	1	9.27	9.25	-1	3,257	-0.03%
2021/10/07	0	0.00	3	9.15	9.29	-3	3,327	-0.09%
2021/09/28	0	0.00	15	9.63	9.68	-15	3,502	-0.43%
2021/09/23	15	9.57	0	0.00	9.57	15	3,863	0.39%
2021/09/14	0	0.00	1	9.58	9.60	-1	3,944	-0.03%
2021/09/08	10	9.51	0	0.00	9.47	10	4,035	0.25%
2021/09/03	8	9.92	0	0.00	9.88	8	4,049	0.20%
2021/09/01	0	0.00	5	9.83	9.83	-5	4,023	-0.12%
2021/08/31	0.3	9.62	0	0.00	9.69	0.3	4,015	0.01%
2021/08/30	0.1	9.60	0	0.00	9.64	0.1	4,050	0.00%
2021/08/27	1.1	9.68	0	0.00	9.67	1.1	4,068	0.03%
2021/08/26	2	9.67	0	0.00	9.68	2	4,103	0.05%
2021/08/24	0.1	9.50	0	0.00	9.59	0.1	4,151	0.00%
2021/08/19	0.1	9.53	0	0.00	9.55	0.1	4,214	0.00%
2021/08/18	0	0.00	10	9.68	9.82	-10	4,214	-0.24%
2021/08/13	10	9.95	0	0.00	9.91	10	4,188	0.24%
2021/08/12	1	10.20	0	0.00	10.15	1	4,177	0.02%
2021/08/11	25	10.61	21	10.74	10.65	4	4,159	0.10%
2021/08/10	15	10.94	11	10.96	10.40	4	4,112	0.10%
2021/08/09	34.8	11.67	51.5	11.54	11.50	-16.7	4,094	-0.41%
2021/08/06	0	0.00	20	11.40	11.40	-20	3,679	-0.54%
2021/08/05	10	10.35	0	0.00	10.40	10	3,635	0.28%
2021/08/03	0.1	9.47	0	0.00	9.42	0.1	3,794	0.00%
2021/07/28	11	9.51	0	0.00	9.56	11	4,050	0.27%
2021/07/26	0	0.00	0.3	9.96	10.00	-0.3	4,288	-0.01%
2021/07/23	0	0.00	10	9.86	9.75	-10	4,398	-0.23%
2021/07/22	0	0.00	0.9	9.62	9.60	-0.9	4,517	-0.02%
2021/07/21	10	9.72	0	0.00	9.58	10	4,589	0.22%
2021/07/20	0.2	9.93	0	0.00	9.89	0.2	4,712	0.00%
2021/07/19	0	0.00	1	10.00	10.10	-1	4,873	-0.02%
2021/07/16	0.1	9.92	7.7	10.04	9.95	-7.6	5,379	-0.14%
2021/07/15	0	0.00	4	10.05	9.94	-4	6,101	-0.07%
2021/07/14	10	9.72	0	0.00	9.72	10	6,521	0.15%
2021/07/08	2	9.95	0	0.00	9.88	2	6,906	0.03%
2021/07/07	0.2	9.96	0	0.00	9.86	0.2	7,050	0.00%
2021/07/06	0.8	10.00	0	0.00	9.96	0.8	7,140	0.01%
2021/07/02	11.2	10.22	21	10.22	9.90	-9.8	7,364	-0.13%
2021/07/01	2	9.74	46.5	9.75	10.15	-44.5	7,257	-0.61%
2021/06/29	12.1	9.16	0	0.00	9.16	12.1	7,237	0.17%
2021/06/25	0.1	9.46	0	0.00	9.42	0.1	7,458	0.00%
2021/06/22	25	9.36	0	0.00	9.32	25	7,680	0.33%
2021/06/21	31	9.38	10	9.32	9.31	21	7,686	0.27%
2021/06/18	0.1	9.68	3	9.64	9.64	-2.9	7,719	-0.04%
2021/06/17	0	0.00	1	9.71	9.77	-1	7,809	-0.01%
2021/06/04	0	0.00	10	10.25	10.10	-10	7,895	-0.13%
2021/06/02	0	0.00	1	10.10	10.10	-1	7,873	-0.01%
2021/06/01	0	0.00	20	10.18	10.15	-20	7,850	-0.25%
2021/05/31	0	0.00	26	10.08	10.00	-26	7,835	-0.33%
2021/05/28	20	9.73	10	9.75	9.75	10	7,797	0.13%
2021/05/27	0	0.00	10	9.63	9.45	-10	7,779	-0.13%
2021/05/25	0	0.00	10	9.52	9.56	-10	7,756	-0.13%
2021/05/24	0	0.00	10	9.46	9.41	-10	7,789	-0.13%
2021/05/18	10	8.40	30	8.83	9.04	-20	7,769	-0.26%
2021/05/17	21	8.38	11	8.39	8.37	10	7,684	0.13%
2021/05/14	20	9.35	0	0.00	9.30	20	7,592	0.26%
2021/05/13	12	9.61	0.3	9.67	9.61	11.7	7,488	0.16%
2021/05/12	51	10.07	0	0.00	9.95	51	7,372	0.69%
2021/05/10	13	11.25	0	0.00	11.20	13	7,096	0.18%
2021/05/06	10	10.85	0	0.00	10.85	10	7,054	0.14%
2021/05/05	0	0.00	12	11.30	10.95	-12	6,988	-0.17%
2021/04/29	0	0.00	10.1	12.90	12.45	-10.1	6,688	-0.15%
2021/04/28	23	12.44	101	12.40	12.80	-78	6,581	-1.19%	大賣/
2021/04/27	0	0.00	3	12.60	12.60	-3	6,603	-0.05%
2021/04/26	50	12.75	29	12.61	12.80	21	6,606	0.32%
2021/04/23	3	12.20	1.7	12.09	12.20	1.3	6,475	0.02%
2021/04/22	43	12.45	61	12.44	12.10	-18	6,339	-0.28%
2021/04/21	135	13.53	124	13.03	13.35	11	5,837	0.19%	大買/大賣/
2021/04/20	100	11.90	20	12.80	12.90	80	5,116	1.56%
2021/04/16	0	0.00	1.4	11.25	11.35	-1.4	4,570	-0.03%
2021/04/15	3	11.10	0	0.00	11.15	3	4,514	0.07%
2021/04/14	1	10.90	0	0.00	11.10	1	4,503	0.02%
2021/04/13	0	0.00	36	11.41	11.00	-36	4,482	-0.80%
2021/04/12	0	0.00	2	10.95	11.20	-2	4,375	-0.05%
2021/04/09	0	0.00	1	11.00	11.00	-1	4,303	-0.02%
2021/04/08	13	11.12	2.9	11.22	11.20	10.1	4,228	0.24%
2021/04/07	1	10.75	20	10.85	10.90	-19	4,120	-0.46%
2021/04/06	6	10.85	24	10.85	10.80	-18	4,131	-0.44%
2021/04/01	0	0.00	3	10.53	10.50	-3	4,043	-0.07%
2021/03/30	53	10.70	20	10.75	10.75	33	4,362	0.76%
2021/03/29	2	10.35	0	0.00	10.40	2	4,267	0.05%
2021/03/26	20	10.55	1	10.35	10.50	19	4,228	0.45%
2021/03/24	0	0.00	10	10.30	10.40	-10	4,211	-0.24%
2021/03/23	1	10.45	0	0.00	10.30	1	4,220	0.02%
2021/03/22	11	10.53	40	10.53	10.70	-29	4,224	-0.69%
2021/03/19	0	10.30	0	0.00	10.25	0	4,164	0.00%
2021/03/18	0.1	10.15	25	10.20	10.40	-25	4,191	-0.60%
2021/03/17	0.1	10.10	0	0.00	10.20	0.1	4,353	0.00%
2021/03/11	1.4	10.15	0	0.00	10.20	1.4	5,812	0.02%
2021/03/09	20	10.05	0	0.00	10.05	20	6,132	0.33%
2021/03/02	12	10.30	0	0.00	10.20	12	7,054	0.17%
2021/02/26	0	0.00	4	10.35	10.45	-4	7,239	-0.06%
2021/02/25	0.2	10.50	0.4	10.50	10.55	-0.2	7,266	0.00%
2021/02/24	20	10.40	0	0.00	10.45	20	7,299	0.27%
2021/02/22	0	0.00	5	10.50	10.45	-5	7,350	-0.07%
2021/02/19	0.3	10.12	0	0.00	10.40	0.3	7,398	0.00%
2021/02/17	0	0.00	2	9.95	10.10	-2	7,394	-0.03%
2021/02/03	20	10.20	0	0.00	10.15	20	7,320	0.27%
2021/01/26	7	10.30	0	0.00	10.30	7	7,448	0.09%
2021/01/20	0	0.00	2	11.05	10.55	-2	7,483	-0.03%
2021/01/19	5	10.30	30	10.93	11.20	-25	7,358	-0.34%
2021/01/11	20	10.65	3	10.55	10.60	17	7,617	0.22%
2021/01/07	0	0.00	5	10.75	10.65	-5	8,153	-0.06%
2021/01/06	5	10.66	20	10.65	10.60	-15	8,144	-0.18%
2021/01/05	24	10.85	0.4	10.80	10.85	23.6	8,141	0.29%
2021/01/04	10	10.95	0	0.00	10.90	10	8,296	0.12%
2020/12/31	0	0.00	1	11.05	10.90	-1	8,498	-0.01%
2020/12/29	0	0.00	10	11.05	11.05	-10	8,752	-0.11%
2020/12/28	0	0.00	1	11.20	11.20	-1	8,855	-0.01%
2020/12/24	22	11.70	4	11.39	11.55	18	8,998	0.20%
2020/12/23	0	0.00	21	11.05	11.05	-21	8,876	-0.24%
2020/12/22	0	0.00	1	10.85	10.65	-1	8,902	-0.01%
2020/12/21	0	0.00	13	10.87	10.95	-13	9,078	-0.14%
2020/12/18	10	10.70	0.5	10.75	10.80	9.5	9,291	0.10%
2020/12/15	1	10.75	2.4	10.69	10.65	-1.4	9,633	-0.01%
2020/12/11	22	10.81	1	11.50	10.90	21	9,948	0.21%
2020/12/10	0	0.00	1	11.75	11.45	-1	10,159	-0.01%
2020/12/09	1	11.75	0	0.00	11.75	1	10,542	0.01%
2020/12/08	11.1	12.07	18	12.03	11.95	-6.9	11,314	-0.06%
2020/12/07	10.6	12.29	17.3	12.16	12.30	-6.7	11,057	-0.06%
2020/12/04	1	11.20	0	0.00	11.20	1	10,467	0.01%
2020/12/03	0.7	11.15	4.7	11.44	11.25	-4	10,447	-0.04%
2020/12/02	0.9	11.20	0	0.00	11.10	0.9	10,410	0.01%
2020/12/01	6.2	10.91	22	11.40	11.40	-15.8	10,667	-0.15%
2020/11/30	20	11.00	21.2	11.60	11.00	-1.2	10,487	-0.01%
2020/11/27	4	11.20	10.2	11.19	11.20	-6.2	10,355	-0.06%
2020/11/26	3	11.18	2	11.20	11.20	1	10,322	0.01%
2020/11/25	0	0.00	31	10.90	11.15	-31	10,155	-0.31%
2020/11/24	0	0.00	0.2	10.40	10.50	-0.2	10,123	0.00%
2020/11/23	0	0.00	2	10.55	10.50	-2	10,210	-0.02%
2020/11/19	2	10.88	33.3	10.89	10.80	-31.3	10,348	-0.30%
2020/11/18	0	0.00	3	10.65	10.60	-3	10,504	-0.03%
2020/11/17	0	0.00	2.2	10.35	10.30	-2.2	10,527	-0.02%
2020/11/16	0	0.00	10	10.41	10.35	-10	10,691	-0.09%
2020/11/12	0	0.00	6	10.40	10.40	-6	11,765	-0.05%
2020/11/10	10	10.50	0	0.00	10.40	10	11,905	0.08%
2020/11/09	40	10.59	0	0.00	10.60	40	11,936	0.34%
2020/11/06	16	10.60	0	0.00	10.70	16	12,028	0.13%
2020/11/05	10	11.00	6	11.15	10.85	4	12,035	0.03%
2020/11/03	0	0.00	3	10.50	10.45	-3	12,058	-0.02%
2020/10/27	0.4	10.55	0	0.00	10.55	0.4	12,277	0.00%
2020/10/26	3	10.65	1.1	10.55	10.50	1.9	12,347	0.02%
2020/10/23	0	0.00	2.7	10.75	10.80	-2.7	12,336	-0.02%
2020/10/22	20	10.80	0	0.00	10.75	20	12,372	0.16%
2020/10/21	4	11.34	0	0.00	11.10	4	12,432	0.03%
2020/10/20	11	11.80	0	0.00	11.55	11	12,409	0.09%
2020/10/19	27.7	11.76	0	0.00	11.75	27.7	12,444	0.22%
2020/10/16	30	11.62	16	12.07	11.70	14	12,426	0.11%
2020/10/15	1	11.30	44.1	11.35	11.35	-43.1	12,199	-0.35%
2020/10/14	0	0.00	1	10.40	10.35	-1	12,315	-0.01%
2020/10/13	0	0.00	2	10.45	10.35	-2	12,609	-0.02%
2020/10/12	7	10.91	4.5	10.86	10.80	2.5	13,172	0.02%
2020/09/28	2	5.60	10.5	5.63	5.53	-8.5	13,380	-0.06%
2020/09/25	23	5.73	0	0.00	5.64	23	13,275	0.17%
2020/09/24	0	0.00	2	5.84	5.81	-2	13,135	-0.02%
2020/09/23	4	6.01	10	6.00	6.00	-6	13,040	-0.05%
2020/09/21	1	6.00	0	0.00	6.01	1	13,134	0.01%
2020/09/18	0	0.00	2	6.18	6.11	-2	13,122	-0.02%
2020/09/17	1	6.24	15	6.21	6.18	-14	13,170	-0.11%
2020/09/16	33.5	6.41	10	6.27	6.29	23.5	13,261	0.18%
2020/09/15	13	6.23	1	6.17	6.36	12	13,174	0.09%
2020/09/14	0	0.00	22	6.47	6.35	-22	12,959	-0.17%
2020/09/11	20	6.52	0	0.00	6.43	20	12,898	0.16%
2020/09/10	10	6.50	20	6.40	6.42	-10	12,756	-0.08%
2020/09/08	2	6.36	10	6.46	6.25	-8	12,571	-0.06%
2020/09/07	27	6.62	2	6.75	6.54	25	12,413	0.20%
2020/09/04	61	6.38	30	6.51	6.51	31	12,147	0.26%
2020/09/03	23	6.67	71	6.57	6.69	-48	11,812	-0.41%
2020/09/02	0	0.00	2	6.07	6.18	-2	10,890	-0.02%
2020/09/01	3	6.04	21	5.93	6.01	-18	10,833	-0.17%
2020/08/31	40	5.91	0	0.00	5.87	40	10,824	0.37%
2020/08/28	0	0.00	129	5.93	5.92	-129	10,883	-1.19%	大賣/鉅額交易
2020/08/27	128	6.03	8	6.03	6.12	120	10,860	1.10%	大買/鉅額交易
2020/08/25	2	5.80	0	0.00	5.85	2	10,518	0.02%
2020/08/21	0	0.00	3	5.70	5.70	-3	10,590	-0.03%
2020/08/20	1	5.59	11	5.59	5.55	-10	10,736	-0.09%
2020/08/19	1	5.90	3	5.93	5.89	-2	10,655	-0.02%
2020/08/18	0	0.00	5	6.03	6.02	-5	10,641	-0.05%
2020/08/17	13	6.09	2	6.01	6.07	11	10,739	0.10%
2020/08/14	10	6.03	5	6.05	6.04	5	10,833	0.05%
2020/08/12	6	5.79	0	0.00	5.88	6	11,446	0.05%
2020/08/11	19	6.25	0	0.00	5.94	19	12,223	0.16%
2020/08/10	32	5.79	4	5.75	6.13	28	11,838	0.24%
2020/08/07	0	0.00	110	5.69	5.58	-110	11,704	-0.94%	大賣/鉅額交易
2020/08/05	5	5.56	20	5.53	5.52	-15	12,396	-0.12%
2020/08/04	4	5.54	3	5.55	5.54	1	12,581	0.01%
2020/07/31	0	0.00	160	5.37	5.36	-160	12,874	-1.24%	大賣/鉅額交易
2020/07/30	150	5.46	20	5.42	5.45	130	12,845	1.01%	大買/鉅額交易
2020/07/28	12	5.16	2	5.12	5.16	10	12,758	0.08%
2020/07/27	30	5.24	10	5.42	5.20	20	12,756	0.16%
2020/07/24	60	5.47	0	0.00	5.39	60	12,716	0.47%
2020/07/23	10	5.60	0	0.00	5.60	10	12,657	0.08%
2020/07/22	21	5.56	0	0.00	5.65	21	12,643	0.17%
2020/07/20	20	5.32	22	5.50	5.45	-2	12,522	-0.02%
2020/07/17	0	0.00	3	5.45	5.41	-3	12,490	-0.02%
2020/07/16	20	5.58	1	5.61	5.61	19	12,411	0.15%
2020/07/14	0	0.00	5	5.83	5.77	-5	12,309	-0.04%
2020/07/13	6	5.99	1	5.97	5.92	5	12,195	0.04%
2020/07/10	56	5.97	6	5.98	5.90	50	12,102	0.41%
2020/07/09	23	5.83	14	5.86	5.77	9	11,802	0.08%
2020/07/08	9	6.19	124.8	6.13	6.12	-115.8	11,498	-1.01%	大賣/鉅額交易
2020/07/07	0	0.00	2	5.80	5.84	-2	10,895	-0.02%
2020/07/06	1	5.23	0	0.00	5.31	1	10,586	0.01%
2020/07/03	5	5.20	3	5.32	5.23	2	10,535	0.02%
2020/07/02	3	5.25	10	5.24	5.25	-7	10,531	-0.07%
2020/07/01	10	5.35	0	0.00	5.30	10	10,472	0.10%
2020/06/30	12	5.02	0.6	5.20	5.24	11.4	10,311	0.11%
2020/06/29	3	5.10	1	5.09	5.01	2	10,136	0.02%
2020/06/24	10	5.04	0	0.00	5.04	10	10,025	0.10%
2020/06/23	34	5.16	2	5.25	5.14	32	9,827	0.33%
2020/06/22	1	5.40	0	0.00	5.31	1	9,634	0.01%
2020/06/18	0	0.00	35	5.48	5.50	-35	9,572	-0.37%
2020/06/17	1	5.60	0	0.00	5.54	1	9,597	0.01%
2020/06/16	35	5.55	0	0.00	5.54	35	9,633	0.36%
2020/06/15	4	5.37	0	0.00	5.36	4	9,710	0.04%
2020/06/12	11	5.40	0	0.00	5.47	11	9,683	0.11%
2020/06/11	1	5.69	0	0.00	5.66	1	9,694	0.01%
2020/06/10	22	5.68	6	5.87	5.84	16	9,621	0.17%
2020/06/09	1	5.69	17	5.73	5.70	-16	9,608	-0.17%
2020/06/08	4	5.82	0	0.00	5.74	4	9,640	0.04%
2020/06/05	10	5.88	1	5.83	5.81	9	9,576	0.09%
2020/06/04	15	6.00	1	5.88	5.84	14	9,557	0.15%
2020/06/03	3	5.76	20	5.87	5.87	-17	9,500	-0.18%
2020/06/01	2	5.72	17	5.68	5.66	-15	9,332	-0.16%
2020/05/29	5	5.67	0	0.00	5.69	5	9,279	0.05%
2020/05/28	5	5.65	5	5.69	5.61	0	9,182	0.00%
2020/05/27	29	5.81	2	5.85	5.80	27	9,089	0.30%
2020/05/25	10	5.77	0	0.00	5.57	10	8,848	0.11%
2020/05/22	3	5.72	6	5.78	5.70	-3	8,761	-0.03%
2020/05/21	6	5.70	2	5.86	5.62	4	8,606	0.05%
2020/05/20	4	5.72	33	5.59	5.95	-29	8,366	-0.35%
2020/05/19	26	5.89	0	0.00	5.79	26	7,940	0.33%
2020/05/18	24	7.07	47	6.58	6.40	-23	7,425	-0.31%
2020/05/15	1	7.10	13	7.10	7.10	-12	6,484	-0.19%
2020/05/14	10	6.46	4.2	6.46	6.46	5.8	6,211	0.09%
2020/05/13	4	5.86	0.4	5.88	5.88	3.6	5,918	0.06%
2020/05/12	23	5.33	32	5.33	5.35	-9	5,527	-0.16%
2020/05/11	20	4.71	0	0.00	4.87	20	5,085	0.39%
2020/05/08	24	4.43	4.6	4.39	4.43	19.4	4,875	0.40%
2020/05/07	1	4.85	0	0.00	4.84	1	4,499	0.02%
2020/04/22	10	4.76	0	0.00	4.70	10	4,704	0.21%
2020/04/15	0	5.06	0	0.00	5.09	0	4,527	0.00%
2020/04/13	0	0.00	20	4.86	4.87	-20	4,482	-0.45%
2020/04/09	0	0.00	10	4.87	4.86	-10	4,603	-0.22%
2020/04/08	0	0.00	3	4.79	4.82	-3	4,523	-0.07%
2020/04/07	3	4.52	0	0.00	4.52	3	4,451	0.07%
2020/04/01	0	0.00	5	4.21	4.39	-5	4,439	-0.11%
2020/03/31	10	4.29	3	4.34	4.24	7	4,415	0.16%
2020/03/30	0	0.00	10	4.28	4.23	-10	4,397	-0.23%
2020/03/27	0	0.00	1	4.17	4.15	-1	4,342	-0.02%
2020/03/25	11	4.20	22	4.28	4.20	-11	4,378	-0.25%
2020/03/24	31	4.07	0	0.00	4.08	31	4,348	0.71%
2020/03/23	1	3.95	4	4.01	3.98	-3	4,365	-0.07%
2020/03/18	20	3.86	0.2	3.79	3.82	19.8	4,616	0.43%
2020/03/17	0	0.00	2	3.80	3.87	-2	4,644	-0.04%
2020/03/16	1	3.97	0	0.00	3.97	1	4,658	0.02%
2020/03/13	1	4.09	0	0.00	4.15	1	4,670	0.02%
2020/03/11	1	5.00	0	0.00	4.90	1	4,477	0.02%
2020/03/09	0	0.00	0.3	4.95	4.95	-0.3	4,407	-0.01%
2020/03/05	0	0.00	19	5.31	5.32	-19	4,446	-0.43%
2020/03/03	0	0.00	2	5.37	5.32	-2	4,499	-0.04%
2020/02/26	10	5.56	0	0.00	5.56	10	4,659	0.21%
2020/02/18	0	0.00	5	5.96	5.94	-5	4,753	-0.11%
2020/02/17	0.8	5.88	0	0.00	5.88	0.8	4,803	0.02%
2020/02/13	0.1	5.94	0.5	5.94	5.99	-0.4	4,853	-0.01%
2020/02/10	0	0.00	12	5.91	5.88	-12	4,894	-0.25%
2020/02/07	1	6.00	0	0.00	5.96	1	4,912	0.02%
2020/02/06	12	6.15	0	0.00	6.12	12	4,918	0.24%
2020/02/05	5.1	5.91	0	0.00	5.87	5.1	4,979	0.10%
2020/02/04	2	5.91	0	0.00	5.90	2	5,053	0.04%
2020/01/31	10	5.89	0	0.00	5.86	10	4,906	0.20%
2020/01/17	0	0.00	1	6.71	6.71	-1	4,781	-0.02%
2020/01/16	0	0.00	6	6.76	6.73	-6	4,788	-0.13%
2020/01/14	0	0.00	2	6.76	6.74	-2	4,824	-0.04%
2020/01/10	4	6.73	0	0.00	6.73	4	4,902	0.08%
2020/01/06	5	6.78	5	6.77	6.80	0	4,938	0.00%
2020/01/03	10	7.03	15	7.16	7.02	-5	4,869	-0.10%
2020/01/02	2	7.14	1	7.11	7.14	1	4,808	0.02%
2019/12/25	0	0.00	12	7.08	7.10	-12	5,223	-0.23%
2019/12/24	6	7.15	2	7.13	7.10	4	5,254	0.08%
2019/12/23	0	0.00	0.5	7.03	7.08	-0.5	5,252	-0.01%
2019/12/19	5	7.18	0	0.00	7.16	5	5,208	0.10%
2019/12/18	6	7.18	0	0.00	7.18	6	5,243	0.11%
2019/12/17	1	7.28	221	7.26	7.25	-220	5,187	-4.24%	大賣/鉅額交易
2019/12/16	225	7.36	0.1	7.44	7.49	224.9	5,088	4.42%	大買/鉅額交易
2019/12/13	0	0.00	10	7.24	7.19	-10	4,858	-0.21%
2019/12/12	2	7.17	0	0.00	7.15	2	4,791	0.04%
2019/12/11	27	7.27	0	0.00	7.23	27	4,752	0.57%
2019/12/06	0	0.00	1	7.01	6.98	-1	4,590	-0.02%
2019/12/05	3	6.94	0	0.00	6.93	3	4,580	0.07%
2019/12/04	0	0.00	7	6.94	6.92	-7	4,654	-0.15%
2019/12/03	0	0.00	7	7.03	7.03	-7	4,992	-0.14%
2019/11/29	0	0.00	140	6.99	6.98	-140	5,479	-2.55%	大賣/鉅額交易
2019/11/28	130	7.04	0.6	7.00	7.04	129.4	5,477	2.36%	大買/鉅額交易
2019/11/26	1	6.92	10	6.96	6.92	-9	5,457	-0.16%
2019/11/25	23	7.06	3	7.05	7.06	20	5,383	0.37%
2019/11/21	2	6.86	0	0.00	6.88	2	5,237	0.04%
2019/11/19	20	7.04	0	0.00	7.01	20	5,245	0.38%
2019/11/15	0	0.00	0.5	6.96	7.00	-0.5	5,286	-0.01%
2019/11/13	0	0.00	5	7.35	7.32	-5	5,256	-0.10%
2019/11/07	1	7.85	15	7.84	7.82	-14	5,159	-0.27%
2019/11/05	3	8.05	30	8.03	8.03	-27	5,142	-0.53%
2019/11/04	2	7.91	6	7.83	8.02	-4	5,174	-0.08%
2019/11/01	14	8.00	0	0.00	7.99	14	5,071	0.28%
2019/10/30	2	8.17	0	0.00	8.16	2	4,977	0.04%
2019/10/29	0	0.00	1	8.30	8.22	-1	4,954	-0.02%
2019/10/28	0	0.00	0.7	8.27	8.31	-0.7	4,965	-0.01%
2019/10/25	0.8	8.30	2	8.35	8.35	-1.2	4,993	-0.02%
2019/10/22	1	8.51	0	0.00	8.50	1	5,108	0.02%
2019/10/21	5	8.52	0	0.00	8.65	5	5,288	0.09%
2019/10/18	3	8.44	0	0.00	8.45	3	5,495	0.05%
2019/10/16	0	0.00	10	8.40	8.37	-10	5,477	-0.18%
2019/10/15	9	8.46	0	0.00	8.37	9	5,473	0.16%
2019/10/08	3	8.63	0	0.00	8.62	3	5,410	0.06%
2019/10/07	0	0.00	5	8.62	8.60	-5	5,401	-0.09%
2019/10/04	1	8.78	0	0.00	8.77	1	5,300	0.02%
2019/10/01	0	0.00	1	9.00	8.79	-1	5,056	-0.02%
2019/09/27	0	0.00	4	8.77	8.76	-4	4,953	-0.08%
2019/09/25	0	0.00	0.7	8.94	8.97	-0.7	4,944	-0.01%
2019/09/24	0	0.00	13	9.11	9.11	-13	4,961	-0.26%
2019/09/23	0	0.00	12	9.18	9.12	-12	4,952	-0.24%
2019/09/17	1	8.66	0	0.00	8.90	1	4,809	0.02%
2019/09/16	0	0.00	3	8.70	8.65	-3	4,790	-0.06%
2019/09/12	1	8.80	0	0.00	8.81	1	4,788	0.02%
2019/09/11	0	0.00	1	9.00	8.82	-1	4,798	-0.02%
2019/09/10	0	0.00	1	8.92	8.91	-1	4,768	-0.02%
2019/09/06	7	9.02	5	9.16	9.06	2	4,769	0.04%
2019/09/05	27	9.29	98	9.43	9.13	-71	4,741	-1.50%
2019/09/04	75	9.14	23.7	9.64	9.75	51.3	4,545	1.13%
2019/09/03	3	8.89	8	8.83	8.88	-5	4,129	-0.12%
2019/09/02	1	8.70	6	8.69	8.68	-5	4,063	-0.12%
2019/08/29	1	8.64	0	0.00	8.58	1	4,054	0.02%
2019/08/27	1	8.57	10	8.54	8.53	-9	4,045	-0.22%
2019/08/26	10	8.56	0	0.00	8.54	10	4,071	0.25%
2019/08/23	1	8.75	0	0.00	8.72	1	4,124	0.02%
2019/08/20	0	0.00	5	8.95	8.87	-5	4,209	-0.12%
2019/08/19	10	8.80	0	0.00	8.79	10	4,153	0.24%
2019/08/15	8	8.50	2	8.46	8.49	6	4,160	0.14%
2019/08/02	45	8.58	0	0.00	8.51	45	4,660	0.97%
2019/07/31	0.7	8.74	0	0.00	8.74	0.7	4,771	0.02%
2019/07/30	5	8.96	0	0.00	8.81	5	4,797	0.10%
2019/07/29	2	8.95	0	0.00	8.96	2	4,815	0.04%
2019/07/25	10	9.10	0	0.00	9.09	10	4,767	0.21%
2019/07/24	0	0.00	42	9.03	9.21	-42	4,753	-0.88%
2019/07/23	20	9.39	30	9.30	9.15	-10	4,775	-0.21%
2019/07/22	10	9.27	11	9.48	9.48	-1	4,604	-0.02%
2019/07/19	0	0.00	2	8.62	8.62	-2	4,363	-0.05%
2019/07/16	11	8.59	0	0.00	8.58	11	4,389	0.25%
2019/07/15	2	8.58	3	8.52	8.54	-1	4,429	-0.02%
2019/07/12	0	0.00	11	8.67	8.66	-11	4,650	-0.24%
2019/07/11	0	0.00	1	8.76	8.75	-1	4,931	-0.02%
2019/07/10	10	8.71	0	0.00	8.71	10	4,965	0.20%
2019/07/09	0	0.00	1.5	8.77	8.68	-1.5	5,012	-0.03%
2019/07/08	9	8.91	10	9.02	8.84	-1	5,048	-0.02%
2019/07/05	0	0.00	3	9.10	9.05	-3	5,071	-0.06%
2019/07/03	22	9.11	0	0.00	9.13	22	5,311	0.41%
2019/07/02	0	0.00	5	9.12	9.12	-5	5,363	-0.09%
2019/06/27	0	0.00	1	9.21	9.12	-1	5,574	-0.02%
2019/06/26	30	9.21	3	9.25	9.15	27	5,677	0.48%
2019/06/25	3	9.19	0	0.00	9.12	3	5,864	0.05%
2019/06/24	10	9.17	2	9.41	9.32	8	5,948	0.13%
2019/06/21	2	9.44	1	9.59	9.31	1	6,000	0.02%
2019/06/19	1	9.47	0	0.00	9.43	1	6,223	0.02%
2019/06/18	0	0.00	10	9.43	9.42	-10	6,340	-0.16%
2019/06/17	1	9.43	28	9.42	9.42	-27	6,448	-0.42%
2019/06/13	30	9.55	26	9.40	9.32	4	7,083	0.06%
2019/06/12	14	9.50	33	9.55	9.42	-19	7,553	-0.25%
2019/06/11	31	9.13	5	9.08	9.11	26	7,877	0.33%
2019/06/10	2	8.66	0	0.00	8.87	2	7,951	0.03%
2019/05/31	0	0.00	19	8.60	8.57	-19	8,030	-0.24%
2019/05/30	1	8.58	0	0.00	8.59	1	8,027	0.01%
2019/05/27	0	0.00	0.4	8.19	8.20	-0.4	8,100	0.00%
2019/05/22	33	8.42	0	0.00	8.32	33	8,460	0.39%
2019/05/21	3	8.22	1	8.18	8.21	2	8,451	0.02%
2019/05/20	0	0.00	8	8.12	8.12	-8	8,475	-0.09%
2019/05/17	2	8.21	6	8.45	8.21	-4	8,436	-0.05%
2019/05/14	0	0.00	12	8.47	8.65	-12	8,346	-0.14%
2019/05/13	0	0.00	3	9.00	8.72	-3	8,332	-0.04%
2019/05/10	0	0.00	10	9.51	9.42	-10	8,227	-0.12%
2019/05/09	15	9.50	0	0.00	9.21	15	8,185	0.18%
2019/05/08	12	9.83	0	0.00	9.81	12	8,130	0.15%
2019/05/07	2	10.10	4	10.08	10.00	-2	8,134	-0.02%
2019/05/03	2	10.25	0	0.00	10.25	2	8,115	0.02%
2019/05/02	0	0.00	2	10.25	10.25	-2	8,147	-0.02%
2019/04/29	3	10.20	5	10.40	10.35	-2	8,233	-0.02%
2019/04/26	0.5	10.70	0	0.00	10.70	0.5	8,187	0.01%
2019/04/25	2	10.80	0	0.00	10.80	2	8,320	0.02%
2019/04/23	2	10.85	0	0.00	10.85	2	8,610	0.02%
2019/04/19	4	10.95	0	0.00	10.95	4	8,638	0.05%
2019/04/18	11	11.08	24	10.94	10.90	-13	8,654	-0.15%
2019/04/17	18	11.19	0	0.00	11.40	18	8,525	0.21%
2019/04/15	0	0.00	2	11.00	10.95	-2	8,364	-0.02%
2019/04/10	1	11.15	0	0.00	11.10	1	8,785	0.01%
2019/04/08	7	11.15	0	0.00	11.15	7	8,692	0.08%
2019/04/03	2	11.10	0	0.00	11.20	2	8,751	0.02%
2019/04/01	6	11.39	0	0.00	11.20	6	9,330	0.06%
2019/03/28	0	0.00	13	11.85	11.60	-13	9,774	-0.13%
2019/03/27	0	0.00	5	11.50	11.75	-5	9,897	-0.05%
2019/03/26	18	11.72	1.5	11.51	11.75	16.5	10,199	0.16%
2019/03/22	0	0.00	10	11.95	11.65	-10	10,313	-0.10%
2019/03/21	0	0.00	11.5	11.61	11.70	-11.5	10,209	-0.11%
2019/03/20	0	0.00	8	11.49	11.45	-8	10,182	-0.08%
2019/03/19	23	11.69	100	12.20	11.35	-77	10,308	-0.75%
2019/03/18	100	12.10	36	12.16	12.15	64	10,103	0.63%
2019/03/15	67	11.91	10.5	11.90	11.85	56.5	9,940	0.57%
2019/03/14	0	0.00	11	11.99	12.10	-11	9,624	-0.11%
2019/03/13	8	11.06	55	11.21	11.00	-47	9,429	-0.50%
2019/03/12	20	11.10	25	11.00	10.90	-5	9,433	-0.05%
2019/03/08	2	10.75	0	0.00	10.75	2	10,012	0.02%
2019/03/07	0	0.00	19	10.76	10.70	-19	10,666	-0.18%
2019/03/06	0	0.00	11	10.80	10.80	-11	11,110	-0.10%
2019/03/05	0	0.00	5	10.90	10.85	-5	11,253	-0.04%
2019/02/27	0	0.00	7	10.94	11.10	-7	11,263	-0.06%
2019/02/26	5	11.17	11	11.19	11.10	-6	11,271	-0.05%
2019/02/25	4	11.14	35	11.43	11.65	-31	11,171	-0.28%
2019/02/20	4	10.83	0	0.00	10.75	4	10,930	0.04%
2019/02/19	0	0.00	5	10.93	10.85	-5	11,044	-0.05%
2019/02/18	0	0.00	10	10.70	10.65	-10	11,252	-0.09%
2019/02/15	2	10.65	21	10.66	10.65	-19	11,517	-0.16%
2019/02/14	0	0.00	10	10.90	10.85	-10	11,661	-0.09%
2019/02/12	10	10.85	20	10.90	11.05	-10	11,995	-0.08%
2019/02/11	0	0.00	21	10.70	10.65	-21	12,249	-0.17%
2019/01/30	10	10.80	0	0.00	10.80	10	12,630	0.08%
2019/01/29	2	10.75	1	10.80	10.75	1	13,013	0.01%
2019/01/28	2	10.93	0	0.00	10.90	2	13,062	0.02%
2019/01/25	3	10.95	9	10.96	11.00	-6	13,203	-0.05%
2019/01/24	6	10.95	0	0.00	10.95	6	13,388	0.04%
2019/01/23	0	0.00	2	10.98	10.95	-2	13,555	-0.01%
2019/01/22	2	11.10	2	11.00	10.90	0	13,619	0.00%
2019/01/21	8	11.13	0	0.00	11.10	8	13,753	0.06%
2019/01/18	4	11.23	0	0.00	11.25	4	13,840	0.03%
2019/01/17	35	11.27	20	11.33	11.20	15	13,909	0.11%
2019/01/16	8	11.64	1	11.65	11.70	7	13,811	0.05%
2019/01/15	20	11.75	0	0.00	11.70	20	13,742	0.15%
2019/01/14	0	0.00	2.8	11.27	11.30	-2.8	13,671	-0.02%
2019/01/09	33	11.50	1	11.70	11.45	32	14,065	0.23%
2019/01/08	19.5	11.45	0	0.00	11.40	19.5	14,378	0.14%
2019/01/07	0	0.00	10	11.40	11.45	-10	14,692	-0.07%
2019/01/04	0	0.00	30	11.15	11.20	-30	14,968	-0.20%
2019/01/03	45	11.65	0	0.00	11.50	45	15,096	0.30%
2019/01/02	1	11.15	10	11.10	11.25	-9	15,083	-0.06%
2018/12/28	0.5	10.80	7	10.80	10.80	-6.5	15,416	-0.04%
2018/12/27	5	10.90	22	10.90	10.80	-17	15,929	-0.11%
2018/12/26	3	10.80	0	0.00	10.70	3	16,006	0.02%
2018/12/25	64	10.91	2	10.80	10.70	62	15,982	0.39%
2018/12/24	5	11.70	47	11.82	11.70	-42	15,587	-0.27%
2018/12/22	15	12.15	0	0.00	12.05	15	15,417	0.10%
2018/12/21	2	12.20	3	12.45	12.45	-1	15,434	-0.01%
2018/12/20	50	12.15	10	12.24	12.30	40	15,074	0.27%
2018/12/19	26	12.26	33	12.13	12.30	-7	14,853	-0.05%
2018/12/18	12	11.65	0	0.00	11.65	12	14,716	0.08%
2018/12/17	21	12.07	14	12.00	12.00	7	15,161	0.05%
2018/12/14	12	11.83	11	11.80	11.80	1	15,373	0.01%
2018/12/12	42	12.16	12	12.12	12.10	30	15,775	0.19%
2018/12/11	2	11.45	0	0.00	11.65	2	15,938	0.01%
2018/12/10	5	11.71	2	11.70	11.80	3	16,218	0.02%
2018/12/07	13	11.70	4	11.83	12.40	9	16,260	0.06%
2018/12/06	4	11.60	5	11.40	11.40	-1	16,499	-0.01%
2018/12/04	5	12.75	0	0.00	12.65	5	16,390	0.03%
2018/12/03	0	0.00	19	12.78	12.60	-19	16,245	-0.12%
2018/11/30	4	12.23	49	12.02	12.45	-45	16,311	-0.28%
2018/11/29	7	10.70	5	11.36	11.75	2	15,856	0.01%
2018/11/28	1	10.85	4	10.70	10.70	-3	15,709	-0.02%
2018/11/27	17	10.26	0	0.00	10.25	17	16,016	0.11%
2018/11/23	12	10.20	0	0.00	10.15	12	16,740	0.07%
2018/11/22	1	10.35	0	0.00	10.35	1	17,149	0.01%
2018/11/21	10	10.60	2	10.50	10.65	8	17,804	0.04%
2018/11/20	0.6	10.60	5.1	10.65	10.65	-4.5	18,116	-0.02%
2018/11/19	10	11.10	3	10.90	10.70	7	18,386	0.04%
2018/11/16	3	11.20	34	11.01	10.85	-31	19,036	-0.16%
2018/11/15	0	0.00	23	11.00	10.90	-23	19,319	-0.12%
2018/11/14	54	11.09	29	11.02	11.00	25	19,378	0.13%
2018/11/13	21	10.18	4	10.53	10.65	17	19,154	0.09%
2018/11/12	4	10.31	40	10.35	10.25	-36	19,096	-0.19%
2018/11/09	40	11.05	0.1	10.65	10.65	39.9	19,305	0.21%
2018/11/08	1	11.15	0	0.00	11.00	1	19,167	0.01%
2018/11/07	1.5	10.96	44	10.76	11.00	-42.5	19,126	-0.22%
2018/11/06	44	10.48	13	10.89	10.75	31	18,968	0.16%
2018/11/05	2	10.00	0	0.00	10.05	2	18,809	0.01%
2018/11/02	1	10.35	10	10.25	10.00	-9	18,887	-0.05%
2018/11/01	5	10.35	14	10.41	10.25	-9	18,971	-0.05%
2018/10/31	4	9.39	11	9.89	9.90	-7	19,004	-0.04%
2018/10/30	0	0.00	7	9.06	9.00	-7	19,032	-0.04%
2018/10/29	0	0.00	2	9.10	8.81	-2	19,145	-0.01%
2018/10/26	0.5	9.22	5	9.22	9.22	-4.5	19,314	-0.02%
2018/10/25	6	9.68	6	9.54	9.60	0	19,799	0.00%
2018/10/23	8	10.36	0	0.00	10.25	8	20,632	0.04%
2018/10/19	1	10.25	0	0.00	10.75	1	21,499	0.00%
2018/10/18	2	10.55	2	10.70	10.60	0	22,055	0.00%
2018/10/17	1.5	10.90	0	0.00	10.55	1.5	22,715	0.01%
2018/10/16	7.9	11.06	6	11.00	11.00	1.9	22,987	0.01%
2018/10/15	5.5	10.44	2	10.00	10.50	3.5	23,722	0.01%
2018/10/12	13	9.68	16	9.87	10.45	-3	23,974	-0.01%
2018/10/11	15	9.53	2	9.50	9.50	13	23,797	0.05%
2018/10/09	1	10.55	14	10.97	10.55	-13	23,993	-0.05%
2018/10/08	33	10.60	4.4	10.80	10.25	28.6	24,133	0.12%
2018/10/05	39.7	11.30	4	11.83	11.25	35.7	24,601	0.15%
2018/10/04	14	12.58	2	12.30	12.50	12	24,529	0.05%
2018/10/03	22	13.10	14	13.02	12.95	8	24,981	0.03%
2018/10/01	0	0.00	0.2	13.50	13.50	-0.2	25,824	0.00%
2018/09/28	1	13.50	1	13.95	13.70	0	26,936	0.00%
2018/09/27	15	13.87	1	14.40	13.55	14	28,547	0.05%
2018/09/26	9	14.35	15	14.62	14.35	-6	29,047	-0.02%
2018/09/25	18	14.84	51.1	14.75	14.50	-33.1	30,335	-0.11%
2018/09/21	22	13.96	10.7	14.80	14.90	11.3	31,472	0.04%
2018/09/20	0.1	13.85	3	13.23	13.90	-2.9	31,397	-0.01%
2018/09/19	0	0.00	32	12.78	12.65	-32	31,418	-0.10%
2018/09/18	8	12.59	2	13.25	12.55	6	31,458	0.02%
2018/09/17	20.5	13.37	2.3	13.35	13.35	18.2	31,507	0.06%
2018/09/05	6	10.96	2	10.75	10.75	4	31,617	0.01%
2018/09/04	2	10.70	30.2	10.44	10.75	-28.2	31,469	-0.09%
2018/09/03	3	10.42	50	10.36	10.40	-47	31,613	-0.15%
2018/08/31	35	11.41	6	11.19	11.30	29	31,930	0.09%
2018/08/30	13	11.15	1	11.15	11.15	12	32,542	0.04%
2018/08/29	5	11.15	0	0.00	11.15	5	32,869	0.02%
2018/08/28	13	11.29	6	11.41	11.25	7	34,606	0.02%
2018/08/27	10	10.90	5	10.95	10.90	5	35,662	0.01%
2018/08/24	19	11.10	12	10.95	10.85	7	37,687	0.02%
2018/08/23	52	11.08	10	11.10	10.95	42	38,272	0.11%
2018/08/22	0	0.00	1	10.50	11.40	-1	39,131	0.00%
2018/08/21	13	10.52	4	10.90	10.40	9	39,321	0.02%
2018/08/20	10	11.00	6	11.07	11.00	4	39,785	0.01%
2018/08/17	53	11.60	24	11.53	11.40	29	39,693	0.07%
2018/08/16	11	9.86	14	9.99	10.55	-3	39,336	-0.01%
2018/08/15	3.6	9.79	31	9.63	9.60	-27.4	39,603	-0.07%
2018/08/14	29	9.83	12	9.92	10.35	17	40,513	0.04%
2018/08/13	3	10.97	0	0.00	10.80	3	40,113	0.01%
2018/08/10	9	12.26	8	12.29	12.00	1	39,972	0.00%
2018/08/09	1	13.15	3	13.35	12.95	-2	40,260	0.00%
2018/08/08	5	13.05	8	13.26	13.10	-3	41,338	-0.01%
2018/08/07	17	12.94	2	13.00	12.90	15	41,468	0.04%
2018/08/06	14	13.48	30	13.60	13.45	-16	41,792	-0.04%
2018/08/03	9	13.64	0	0.00	13.90	9	43,269	0.02%
2018/08/02	31.3	14.35	2	14.75	14.05	29.3	45,013	0.07%
2018/08/01	32	15.13	6	15.01	15.10	26	45,817	0.06%
2018/07/31	8.1	14.65	0	0.00	14.70	8.1	45,991	0.02%
2018/07/30	9	14.82	6	14.97	14.65	3	45,896	0.01%
2018/07/27	4	15.15	2	15.03	15.20	2	45,824	0.00%
2018/07/26	6	14.65	2	14.60	14.60	4	45,953	0.01%
2018/07/25	0	0.00	17	15.00	14.85	-17	46,184	-0.04%
2018/07/24	5	15.18	35	14.67	15.00	-30	46,211	-0.06%
2018/07/23	36	14.78	62	14.22	14.90	-26	46,029	-0.06%
2018/07/20	58	14.75	63	15.09	14.45	-5	46,309	-0.01%
2018/07/19	7	15.74	12	15.73	15.40	-5	46,882	-0.01%
2018/07/18	62	15.46	14	14.96	14.90	48	46,468	0.10%
2018/07/17	11	15.54	72	15.93	15.50	-61	46,123	-0.13%
2018/07/16	23	16.69	31	16.95	16.15	-8	45,621	-0.02%
2018/07/13	17	16.23	85.8	16.07	16.75	-68.8	45,003	-0.15%
2018/07/12	14	15.70	2	15.60	15.60	12	44,392	0.03%
2018/07/11	102	15.05	13	16.00	15.55	89	44,173	0.20%	大買/
2018/07/10	30	15.05	74	14.21	15.05	-44	43,593	-0.10%
2018/07/09	36	14.03	0	0.00	13.70	36	43,706	0.08%
2018/07/06	19	13.56	62	13.52	13.95	-43	44,429	-0.10%
2018/07/05	34	13.95	15	14.34	13.85	19	44,616	0.04%
2018/07/04	36	14.04	44	14.10	14.35	-8	44,216	-0.02%
2018/07/03	8.3	13.82	16	13.99	13.65	-7.7	43,329	-0.02%
2018/07/02	14	13.87	13	13.70	13.70	1	42,882	0.00%
2018/06/29	11	15.01	0	0.00	14.65	11	42,332	0.03%
2018/06/28	5	14.84	8	15.08	15.00	-3	41,940	-0.01%
2018/06/27	30	14.94	39	15.42	14.55	-9	41,426	-0.02%
2018/06/26	55	14.69	277	13.57	15.05	-222	40,386	-0.55%	大賣/鉅額交易
2018/06/25	42	14.71	41	14.70	14.60	1	38,673	0.00%
2018/06/22	75	16.51	108	16.38	16.20	-33	38,095	-0.09%	大賣/
2018/06/21	126	18.12	26.4	18.76	17.95	99.6	36,866	0.27%	大買/
2018/06/20	5	16.65	0	0.00	17.80	5	35,806	0.01%
2018/06/19	0	0.00	51	18.65	18.45	-51	36,024	-0.14%
2018/06/15	0	0.00	21.5	17.30	17.70	-21.5	36,071	-0.06%
2018/06/14	0	0.00	7.4	16.96	16.45	-7.4	35,935	-0.02%
2018/06/13	5	16.70	70	16.43	15.65	-65	35,583	-0.18%
2018/06/12	0	0.00	9	17.50	17.35	-9	35,099	-0.03%
2018/06/08	10	15.75	110.5	15.96	17.10	-100.5	34,505	-0.29%	大賣/
2018/06/07	0	0.00	25	17.05	16.45	-25	33,747	-0.07%
2018/06/06	5	18.96	18	18.65	18.25	-13	32,935	-0.04%
2018/06/05	79	19.48	20.6	19.35	19.45	58.4	32,562	0.18%
2018/06/04	29	17.21	48.8	17.02	17.90	-19.8	30,655	-0.06%
2018/06/01	101	15.71	46.5	16.34	16.30	54.5	29,250	0.19%	大買/
2018/05/31	35	15.06	39.4	15.37	15.40	-4.4	27,078	-0.02%
2018/05/30	34	13.74	172.5	13.31	14.00	-138.5	26,186	-0.53%	大賣/鉅額交易
2018/05/29	3	12.07	48	12.12	12.75	-45	24,891	-0.18%
2018/05/28	9	11.92	22	11.91	12.10	-13	24,318	-0.05%
2018/05/25	16	11.12	60	11.32	11.00	-44	23,627	-0.19%
2018/05/24	3	11.30	1.8	11.14	11.30	1.2	23,314	0.01%
2018/05/23	67	11.60	49	11.55	11.55	18	23,091	0.08%
2018/05/22	25	11.43	159	11.42	11.55	-134	22,704	-0.59%	大賣/鉅額交易
2018/05/21	27	10.50	54	10.47	10.50	-27	21,639	-0.12%
2018/05/18	26.1	9.52	6.3	9.44	9.56	19.8	21,408	0.09%
2018/05/17	37	9.52	16	9.45	9.70	21	21,214	0.10%
2018/05/16	37	9.21	140.1	9.76	9.08	-103.1	20,677	-0.50%	大賣/鉅額交易
2018/05/15	0	0.00	11.5	9.60	9.60	-11.5	19,619	-0.06%
2018/05/14	0	0.00	52.7	8.72	8.73	-52.7	19,636	-0.27%
2018/05/11	61	7.84	146	7.91	7.94	-85	19,100	-0.45%	大賣/
2018/05/10	36	7.10	286.5	7.18	7.22	-250.5	17,537	-1.43%	大賣/鉅額交易
2018/05/09	67	6.21	75	6.41	6.57	-8	15,601	-0.05%
2018/05/07	0	0.00	50	5.60	5.64	-50	14,932	-0.33%
2018/05/04	3	5.65	0	0.00	5.68	3	15,197	0.02%
2018/05/03	25	5.65	25	5.63	5.78	0	15,859	0.00%
2018/05/02	1	5.47	40	5.52	5.58	-39	16,669	-0.23%
2018/04/30	57	5.98	0	0.00	5.90	57	16,954	0.34%
2018/04/27	1	5.85	6	5.96	5.99	-5	17,174	-0.03%
2018/04/26	60	6.25	19	6.22	5.96	41	17,098	0.24%
2018/04/25	4	6.23	27	6.31	6.34	-23	16,215	-0.14%
2018/04/24	1	5.73	0	0.00	5.77	1	15,208	0.01%
2018/04/19	0	0.00	50	5.73	5.70	-50	14,882	-0.34%
2018/04/18	30	5.80	21	5.70	5.79	9	14,791	0.06%
2018/04/17	12	5.69	45	5.77	5.57	-33	14,606	-0.23%
2018/04/16	71	6.01	4	5.99	6.00	67	14,288	0.47%
2018/04/13	53	5.89	2	6.05	5.77	51	13,710	0.37%
2018/04/12	2	6.00	22	6.03	6.01	-20	12,983	-0.15%
2018/04/11	21	5.60	49.5	5.72	5.84	-28.5	12,051	-0.24%
2018/04/10	3	5.34	2	5.39	5.31	1	11,433	0.01%
2018/04/09	2	5.27	0	0.00	5.32	2	11,420	0.02%
2018/04/03	3	5.26	5	5.26	5.33	-2	11,452	-0.02%
2018/04/02	5	5.32	0	0.00	5.27	5	11,440	0.04%
2018/03/31	6	5.43	0	0.00	5.41	6	11,331	0.05%
2018/03/30	2	5.55	7	5.48	5.48	-5	11,281	-0.04%
2018/03/29	27	5.42	0	0.00	5.40	27	11,222	0.24%
2018/03/28	10	5.61	5.1	5.55	5.55	4.9	11,064	0.04%
2018/03/27	0	0.00	10	5.73	5.64	-10	10,975	-0.09%
2018/03/26	15	5.65	15	5.74	5.65	0	10,876	0.00%
2018/03/23	19	5.69	9	5.81	5.75	10	10,692	0.09%
2018/03/22	7	5.80	20	5.90	5.91	-13	10,371	-0.13%
2018/03/21	5	5.62	0	0.00	5.72	5	9,677	0.05%
2018/03/20	10	5.34	11	5.34	5.32	-1	9,235	-0.01%
2018/03/19	0	0.00	11	5.20	5.19	-11	9,088	-0.12%
2018/03/16	2	5.18	0	0.00	5.16	2	9,045	0.02%
2018/03/15	5	5.23	10	5.20	5.26	-5	9,040	-0.06%
2018/03/13	0	0.00	21	5.26	5.26	-21	9,046	-0.23%
2018/03/12	2	5.23	0	0.00	5.25	2	9,054	0.02%
2018/03/07	2	5.25	0	0.00	5.23	2	8,911	0.02%
2018/03/06	5	5.27	3	5.16	5.18	2	8,844	0.02%
2018/03/05	0	0.00	20	5.18	5.11	-20	8,800	-0.23%
2018/03/02	22	5.18	0.7	5.13	5.13	21.3	8,828	0.24%
2018/02/27	4	5.24	0	0.00	5.25	4	8,781	0.05%
2018/02/26	0	0.00	1	5.40	5.37	-1	8,685	-0.01%
2018/02/23	0	0.00	25.3	5.48	5.41	-25.3	8,607	-0.29%
2018/02/22	3	5.50	3	5.62	5.38	0	8,451	0.00%
2018/02/21	0	0.00	9	5.25	5.34	-9	8,203	-0.11%
2018/02/12	5	4.88	0	0.00	4.86	5	8,112	0.06%
2018/02/07	3	4.93	2	5.07	4.93	1	7,901	0.01%
2018/02/06	8	5.02	75	4.97	4.95	-67	7,822	-0.86%
2018/02/05	1	5.30	0	0.00	5.34	1	7,563	0.01%
2018/02/02	2	5.55	20	5.57	5.52	-18	7,454	-0.24%
2018/02/01	0	0.00	1	5.63	5.57	-1	7,397	-0.01%
2018/01/31	2	5.70	1	5.45	5.60	1	7,280	0.01%
2018/01/30	9	5.56	10.1	5.82	5.54	-1.1	6,919	-0.02%
2018/01/29	0	0.00	3	5.89	5.90	-3	6,446	-0.05%
2018/01/26	34	5.96	20	5.82	5.91	14	6,108	0.23%
2018/01/25	43	5.85	18	5.77	5.65	25	5,247	0.48%
2018/01/24	66	5.68	12	5.69	5.77	54	4,060	1.33%
2018/01/23	0	0.00	4	4.80	5.25	-4	3,311	-0.12%
2018/01/22	1	4.79	20.2	4.79	4.78	-19.2	2,862	-0.67%
2018/01/18	0	0.00	0.6	4.69	4.72	-0.6	2,728	-0.02%
2018/01/17	5	4.65	0	0.00	4.67	5	2,672	0.19%
2018/01/15	52	4.63	2.9	4.61	4.62	49.1	2,660	1.85%
2018/01/12	3	4.63	0	0.00	4.65	3	2,665	0.11%
2018/01/02	5	4.76	0	0.00	4.78	5	2,693	0.19%