錸德 (2349)-玉山-南京東路券商分點個股進出

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
9.44
漲跌
▲0.17
漲幅
+1.83%
成交量
4,778張
產業
上市光電類股
316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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	6	9.39	1	9.62	9.44	5	4,177	0.12%
2024/06/21	10	9.43	0	0.00	9.45	10	3,985	0.25%
2024/06/19	0.3	9.00	0	0.00	9.03	0.3	3,824	0.01%
2024/06/18	0	0.00	10	9.12	9.16	-10	3,785	-0.26%
2024/06/14	5	9.11	5	9.14	9.10	0	3,745	0.00%
2024/06/13	1	8.91	0	0.00	8.91	1	3,711	0.03%
2024/06/12	0.1	8.88	0	0.00	8.91	0.1	3,707	0.00%
2024/06/11	5.2	8.96	0	0.00	8.93	5.2	3,672	0.14%
2024/06/06	5	9.10	16	9.06	9.05	-11	3,635	-0.30%
2024/06/04	5.1	9.31	6	9.49	9.29	-0.9	3,528	-0.03%
2024/06/03	9	9.69	1	9.70	9.65	8	3,419	0.23%
2024/05/31	5	9.61	4	9.79	9.72	1	3,284	0.03%
2024/05/30	6.4	9.21	0	0.00	9.07	6.4	3,041	0.21%
2024/05/29	12	9.20	0	0.00	9.43	12	2,924	0.41%
2024/05/28	16	9.21	5	9.26	9.30	11	2,648	0.42%
2024/05/27	1	8.46	0	0.00	8.46	1	2,288	0.04%
2024/05/24	2	8.36	0	0.00	8.42	2	2,265	0.09%
2024/05/21	1	8.48	0	0.00	8.62	1	2,146	0.05%
2024/05/20	6	8.73	2	8.58	8.52	4	2,061	0.19%
2024/05/17	1	9.00	6	8.69	8.75	-5	1,963	-0.25%
2024/05/16	1	7.69	14	8.42	8.42	-13	1,550	-0.84%
2024/05/14	0.3	7.56	0	0.00	7.60	0.3	1,273	0.02%
2024/04/30	0	0.00	0.4	7.65	7.63	-0.4	1,143	-0.03%
2024/04/12	0	7.73	0	0.00	7.74	0	935	0.00%
2024/04/11	0	0.00	1	7.81	7.80	-1	927	-0.11%
2024/03/28	0	0.00	1	7.76	7.76	-1	876	-0.11%
2024/03/27	3	7.74	0	0.00	7.76	3	874	0.34%
2024/03/25	0	0.00	0.3	7.83	7.84	-0.3	880	-0.03%
2024/03/21	1	7.78	0	0.00	7.78	1	893	0.11%
2024/03/20	2	7.77	0	0.00	7.74	2	893	0.22%
2024/03/19	0	0.00	5	7.82	7.81	-5	894	-0.56%
2024/03/15	1	7.81	3	7.80	7.78	-2	895	-0.22%
2024/03/13	1	7.95	0	0.00	7.96	1	900	0.11%
2024/03/12	5	8.03	10	8.06	8.06	-5	924	-0.54%
2024/03/11	1	7.72	0	0.00	7.81	1	999	0.10%
2024/03/08	0	0.00	5	7.73	7.72	-5	1,034	-0.48%
2024/03/04	10	7.89	0	0.00	7.90	10	1,044	0.96%
2024/03/01	0.5	7.86	0	0.00	7.88	0.5	1,040	0.05%
2024/02/26	10	7.86	0	0.00	7.83	10	1,016	0.98%
2024/02/23	0	7.89	0	0.00	7.86	0	1,007	0.00%
2024/02/15	2	7.79	0	0.00	7.91	2	1,030	0.19%
2024/01/29	1	7.89	0	0.00	7.86	1	1,022	0.10%
2024/01/25	1	7.97	0	0.00	7.94	1	1,017	0.10%
2024/01/22	1	7.91	0	0.00	7.93	1	1,016	0.10%
2024/01/17	0.2	7.88	0	0.00	7.84	0.2	1,019	0.02%
2024/01/08	0	0.00	5	8.10	8.13	-5	1,017	-0.49%
2024/01/05	1	8.07	0	0.00	8.06	1	1,013	0.10%
2023/12/22	0	0.00	5	8.18	8.16	-5	1,013	-0.49%
2023/12/19	1	8.10	0	0.00	8.11	1	1,005	0.10%
2023/12/18	1	8.25	1	8.25	8.25	0	1,004	0.00%
2023/12/14	1	8.30	0	0.00	8.28	1	1,002	0.10%
2023/12/11	1	8.40	0	0.00	8.36	1	980	0.10%
2023/12/07	5	8.50	0	0.00	8.42	5	950	0.53%
2023/12/06	6	8.74	0	0.00	8.67	6	911	0.66%
2023/11/29	5	8.15	0	0.00	8.08	5	733	0.68%
2023/11/14	0	0.00	1	8.05	8.03	-1	701	-0.14%
2023/10/31	0	0.00	1	7.99	7.89	-1	798	-0.13%
2023/10/16	1	8.08	0	0.00	8.05	1	973	0.10%
2023/08/17	0	0.00	10	8.53	8.58	-10	2,823	-0.35%
2023/08/15	0	0.00	10	8.57	8.59	-10	2,864	-0.35%
2023/08/09	0	0.00	2	8.94	8.90	-2	2,894	-0.07%
2023/08/07	0.2	8.92	0	0.00	8.94	0.2	2,892	0.01%
2023/08/04	0.2	8.95	0	0.00	8.98	0.2	2,888	0.01%
2023/08/02	0	0.00	6	9.08	8.92	-6	2,880	-0.21%
2023/08/01	0.1	9.10	0	0.00	9.08	0.1	2,840	0.00%
2023/07/28	5	9.20	0	0.00	9.18	5	2,807	0.18%
2023/07/25	11.1	9.19	0	0.00	9.19	11.1	2,786	0.40%
2023/07/21	0	0.00	2	9.40	9.38	-2	2,770	-0.07%
2023/07/19	5	9.50	0	0.00	9.43	5	2,786	0.18%
2023/07/18	5	9.61	0	0.00	9.57	5	2,807	0.18%
2023/07/11	0	0.00	10	9.41	9.54	-10	2,826	-0.35%
2023/07/07	1	9.37	0	0.00	9.37	1	2,872	0.03%
2023/07/05	3	9.80	0	0.00	9.63	3	3,008	0.10%
2023/07/04	0.2	9.78	0	0.00	9.79	0.2	2,994	0.01%
2023/07/03	0.2	9.80	0	0.00	9.86	0.2	2,998	0.01%
2023/06/29	0	0.00	6	9.74	9.79	-6	2,999	-0.20%
2023/06/27	0	0.00	3	10.15	9.71	-3	3,046	-0.10%
2023/06/26	0	0.00	2.1	9.71	10.05	-2.1	3,048	-0.07%
2023/06/15	1	9.53	0	0.00	9.43	1	2,899	0.03%
2023/06/12	0	9.96	23	10.05	9.89	-23	2,804	-0.82%
2023/06/06	13.2	9.94	0	0.00	9.88	13.2	2,685	0.49%
2023/06/05	10	9.99	0	0.00	10.00	10	2,619	0.38%
2023/06/02	2	9.96	0.8	10.00	9.91	1.2	2,525	0.05%
2023/06/01	3	9.70	0	0.00	9.70	3	2,391	0.13%
2023/05/31	1	9.68	5	9.71	9.72	-4	2,320	-0.17%
2023/05/25	3	9.76	0	0.00	9.83	3	2,076	0.14%
2023/05/23	0	0.00	0	9.06	9.07	0	1,898	0.00%
2023/05/17	0	0.00	3.7	8.92	8.92	-3.7	1,951	-0.19%
2023/04/27	0	0.00	1	9.00	9.00	-1	1,989	-0.05%
2023/04/26	5	8.94	0	0.00	8.94	5	1,985	0.25%
2023/04/18	2	9.30	0	0.00	9.29	2	1,870	0.11%
2023/04/17	0	9.33	0	0.00	9.36	0	1,852	0.00%
2023/04/14	1	9.50	0	0.00	9.43	1	1,822	0.05%
2023/04/13	0	0.00	10	9.36	9.27	-10	1,760	-0.57%
2023/04/10	0	0.00	20	9.58	9.34	-20	1,649	-1.21%
2023/03/31	0	0.00	10	8.93	8.94	-10	1,488	-0.67%
2023/03/30	0	9.03	0	0.00	8.99	0	1,479	0.00%
2023/03/27	10	9.00	3	9.06	9.09	7	1,386	0.50%
2023/03/24	0	8.77	0	0.00	8.78	0	1,320	0.00%
2023/03/21	0	8.40	0	0.00	8.39	0	1,254	0.00%
2023/03/20	0	8.23	0	0.00	8.22	0	1,260	0.00%
2023/03/13	0	0.00	5	8.64	8.62	-5	1,362	-0.37%
2023/03/09	0	8.76	0	8.76	8.80	0	1,415	0.00%
2023/03/07	0	8.73	0	0.00	8.75	0	1,395	0.00%
2023/03/06	2	8.72	0	0.00	8.71	2	1,383	0.14%
2023/03/03	5	8.58	0	0.00	8.54	5	1,368	0.37%
2023/02/22	0	8.62	0	0.00	8.64	0	1,344	0.00%
2023/02/16	0	8.25	0	0.00	8.30	0	1,211	0.00%
2023/02/03	0	8.26	0	0.00	8.23	0	1,187	0.00%
2023/01/13	0	0.00	1	7.87	7.88	-1	1,061	-0.09%
2023/01/12	1	7.85	0	0.00	7.79	1	1,060	0.09%
2022/12/15	0.5	8.02	3	8.08	8.06	-2.5	1,071	-0.23%
2022/12/06	0	0.00	2	7.96	7.96	-2	996	-0.20%
2022/11/23	0	0.00	2	7.40	7.40	-2	882	-0.23%
2022/11/15	2	7.41	0	0.00	7.45	2	950	0.21%
2022/11/14	0	0.00	1	7.44	7.45	-1	982	-0.10%
2022/11/11	0	0.00	2	7.42	7.39	-2	990	-0.20%
2022/11/07	0	7.31	0	0.00	7.34	0	1,252	0.00%
2022/10/26	5	6.99	0	0.00	7.03	5	1,288	0.39%
2022/09/28	0	0.00	2	7.67	7.52	-2	1,351	-0.15%
2022/09/20	10	8.42	1	8.47	8.42	9	1,419	0.63%
2022/09/16	1	8.27	0	0.00	8.60	1	1,406	0.07%
2022/09/12	10	8.33	0	0.00	8.37	10	1,424	0.70%
2022/08/18	0.5	8.50	1	8.47	8.52	-0.5	1,350	-0.04%
2022/08/16	1	8.85	0	0.00	8.71	1	1,258	0.08%
2022/08/12	0	0.00	5	7.50	7.57	-5	1,059	-0.47%
2022/08/01	0	0.00	5	7.47	7.42	-5	1,061	-0.47%
2022/07/27	10	7.39	0	0.00	7.39	10	1,076	0.93%
2022/07/01	0	0.00	1	7.71	7.25	-1	1,102	-0.09%
2022/06/29	0	0.00	1	8.07	8.05	-1	1,067	-0.09%
2022/06/28	0	0.00	1	8.08	8.15	-1	1,065	-0.09%
2022/06/23	3	8.02	10	8.01	7.96	-7	1,081	-0.65%
2022/06/14	0	0.00	1	8.58	8.79	-1	1,059	-0.09%
2022/05/20	0	0.00	12	8.91	8.86	-12	1,400	-0.86%
2022/05/06	1	8.93	0	0.00	9.00	1	1,607	0.06%
2022/05/04	2	9.02	0	0.00	9.03	2	1,655	0.12%
2022/04/14	0	0.00	3	9.12	9.05	-3	2,809	-0.11%
2022/04/08	0	0.00	1	9.11	9.08	-1	3,929	-0.03%
2022/03/30	0	0.00	4	9.20	9.21	-4	5,485	-0.07%
2022/03/29	0	0.00	1	9.15	9.13	-1	5,603	-0.02%
2022/03/04	0.2	9.43	2	9.58	9.44	-1.8	6,609	-0.03%
2022/03/03	0	0.00	10	9.60	9.59	-10	6,602	-0.15%
2022/03/02	0	0.00	10	9.52	9.47	-10	6,639	-0.15%
2022/03/01	0	0.00	10	9.45	9.57	-10	6,652	-0.15%
2022/02/24	1	9.48	0	0.00	9.43	1	6,670	0.01%
2022/02/23	10	9.49	0	0.00	9.51	10	6,642	0.15%
2022/02/22	12	9.58	0	0.00	9.50	12	6,642	0.18%
2022/02/21	5	9.62	2	9.62	9.65	3	6,611	0.05%
2022/02/18	5.1	9.62	0	0.00	9.63	5.1	6,622	0.08%
2022/02/15	0	0.00	0	9.55	9.55	0	6,641	0.00%
2022/02/08	0	0.00	10	9.82	9.84	-10	6,634	-0.15%
2022/02/07	2	9.55	2	9.60	9.71	0	6,710	0.00%
2022/01/26	0	0.00	2	9.45	9.45	-2	6,704	-0.03%
2022/01/25	3	9.56	4	9.45	9.45	-1	6,687	-0.01%
2022/01/24	12.3	9.76	0	0.00	9.78	12.3	6,613	0.19%
2022/01/20	2	10.25	5	10.40	10.20	-3	6,482	-0.05%
2022/01/19	5	10.05	0	0.00	10.05	5	6,359	0.08%
2022/01/18	10	9.88	0	0.00	9.80	10	6,266	0.16%
2022/01/12	0	0.00	5	10.10	10.10	-5	6,061	-0.08%
2022/01/11	0	0.00	2	10.10	10.10	-2	6,006	-0.03%
2022/01/06	1	11.25	0	0.00	11.00	1	5,605	0.02%
2022/01/05	0	0.00	4	11.21	11.25	-4	5,463	-0.07%
2022/01/04	0	0.00	13	11.56	11.65	-13	5,238	-0.25%
2022/01/03	9	11.34	8	11.35	11.40	1	4,828	0.02%
2021/12/30	23	11.80	0	0.00	11.75	23	4,470	0.51%
2021/12/29	0	0.00	1.1	11.25	11.25	-1.1	3,769	-0.03%
2021/12/28	2	10.20	50.7	10.27	10.25	-48.7	3,205	-1.52%
2021/12/27	1	10.25	1.8	10.23	10.25	-0.8	3,139	-0.02%
2021/12/24	10	10.00	1.4	10.04	9.97	8.6	3,049	0.28%
2021/12/16	55	9.68	0	0.00	9.47	55	2,760	1.99%
2021/12/15	0	0.00	15	9.54	9.45	-15	2,712	-0.55%
2021/12/13	1	9.78	21	9.83	9.82	-20	2,609	-0.77%
2021/12/10	6	9.97	23	10.07	9.93	-17	2,513	-0.68%
2021/12/09	9	9.47	11	9.80	10.15	-2	2,274	-0.09%
2021/12/08	5	9.26	2	9.24	9.26	3	2,023	0.15%
2021/12/07	1	9.16	0	0.00	9.15	1	2,006	0.05%
2021/12/06	2	9.12	0	0.00	9.11	2	2,009	0.10%
2021/12/02	2	9.15	0	0.00	9.15	2	1,999	0.10%
2021/11/29	18	9.12	0	0.00	9.11	18	1,823	0.99%
2021/11/26	8	9.20	0	0.00	9.20	8	1,829	0.44%
2021/11/25	12	9.50	0	0.00	9.44	12	1,770	0.68%
2021/11/22	0	0.00	15	9.65	9.66	-15	1,728	-0.87%
2021/11/19	0.9	9.52	0	0.00	9.56	0.9	1,727	0.05%
2021/11/17	10	9.55	0	0.00	9.63	10	1,766	0.57%
2021/11/16	0	0.00	1	9.57	9.56	-1	1,793	-0.06%
2021/11/04	0	0.00	42.5	9.96	10.10	-42.5	2,265	-1.88%
2021/11/02	1	9.82	5	9.81	9.72	-4	2,918	-0.14%
2021/10/29	0	0.00	2	9.82	9.78	-2	3,046	-0.07%
2021/10/28	2	9.85	10	9.90	9.90	-8	3,040	-0.26%
2021/10/26	0	0.00	19	9.67	9.70	-19	3,032	-0.63%
2021/10/08	0	0.00	1.5	9.30	9.31	-1.5	3,310	-0.04%
2021/10/05	0	0.00	7	9.04	9.28	-7	3,379	-0.21%
2021/10/04	1	9.15	6	9.34	9.15	-5	3,397	-0.15%
2021/10/01	0	0.00	2	9.61	9.45	-2	3,393	-0.06%
2021/09/27	0	0.00	2	9.74	9.71	-2	3,672	-0.05%
2021/09/24	10	9.57	0	0.00	9.59	10	3,853	0.26%
2021/09/23	0	0.00	2	9.60	9.57	-2	3,863	-0.05%
2021/09/22	0.1	9.48	7	9.57	9.53	-6.9	3,917	-0.18%
2021/09/17	0	0.00	4	9.59	9.62	-4	3,924	-0.10%
2021/09/16	1	9.49	6	9.52	9.50	-5	3,929	-0.13%
2021/09/15	0	0.00	9	9.56	9.50	-9	3,933	-0.23%
2021/09/14	0	0.00	6	9.56	9.60	-6	3,944	-0.15%
2021/09/13	0	0.00	2	9.63	9.60	-2	3,960	-0.05%
2021/09/10	0	0.00	4	9.61	9.59	-4	4,010	-0.10%
2021/09/09	0	0.00	8	9.53	9.59	-8	4,037	-0.20%
2021/09/08	4	9.47	7	9.58	9.47	-3	4,035	-0.07%
2021/09/07	6	9.56	8	9.70	9.60	-2	4,050	-0.05%
2021/09/06	4	9.73	2	9.90	9.66	2	4,053	0.05%
2021/09/03	0	0.00	2	9.91	9.88	-2	4,049	-0.05%
2021/09/02	2	9.81	4	9.95	9.90	-2	4,044	-0.05%
2021/09/01	1	9.76	2	9.80	9.83	-1	4,023	-0.02%
2021/08/31	0	0.00	4	9.66	9.69	-4	4,015	-0.10%
2021/08/30	12	9.67	2	9.72	9.64	10	4,050	0.25%
2021/08/27	0	0.00	7	9.69	9.67	-7	4,068	-0.17%
2021/08/26	2	9.68	2	9.75	9.68	0	4,103	0.00%
2021/08/25	0	0.00	2	9.59	9.67	-2	4,136	-0.05%
2021/08/24	0	0.00	2	9.67	9.59	-2	4,151	-0.05%
2021/08/23	11	9.53	4	9.53	9.58	7	4,196	0.17%
2021/08/20	7	9.42	4	9.49	9.43	3	4,200	0.07%
2021/08/19	6	9.63	2	9.64	9.55	4	4,214	0.09%
2021/08/18	4	9.64	6	9.82	9.82	-2	4,214	-0.05%
2021/08/17	0	0.00	8	9.73	9.82	-8	4,233	-0.19%
2021/08/16	16	9.60	20	9.56	9.53	-4	4,225	-0.09%
2021/08/13	12.7	9.97	0	0.00	9.91	12.7	4,188	0.30%
2021/08/12	13.3	10.19	5	10.20	10.15	8.3	4,177	0.20%
2021/08/11	2	10.45	2	10.90	10.65	0	4,159	0.00%
2021/08/10	17	10.64	3	10.52	10.40	14	4,112	0.34%
2021/08/09	19	11.67	30	11.55	11.50	-11	4,094	-0.27%
2021/08/06	17	11.40	0	0.00	11.40	17	3,679	0.46%
2021/08/05	0	0.00	10	10.40	10.40	-10	3,635	-0.28%
2021/08/04	8	9.44	0	0.00	9.46	8	3,665	0.22%
2021/08/03	16	9.45	0	0.00	9.42	16	3,794	0.42%
2021/08/02	24	9.48	0	0.00	9.46	24	3,851	0.62%
2021/07/30	17	9.56	0	0.00	9.54	17	3,889	0.44%
2021/07/28	5	9.57	0	0.00	9.56	5	4,050	0.12%
2021/07/27	0	0.00	1	9.93	9.78	-1	4,183	-0.02%
2021/07/26	0	0.00	32	9.96	10.00	-32	4,288	-0.75%
2021/07/23	18	9.78	0	0.00	9.75	18	4,398	0.41%
2021/07/21	5	9.60	0	0.00	9.58	5	4,589	0.11%
2021/07/20	9	9.92	0	0.00	9.89	9	4,712	0.19%
2021/07/19	0	0.00	20	10.00	10.10	-20	4,873	-0.41%
2021/07/16	0	0.00	1	9.98	9.95	-1	5,379	-0.02%
2021/07/14	2	9.86	1	9.72	9.72	1	6,521	0.02%
2021/07/08	0	0.00	2	9.99	9.88	-2	6,906	-0.03%
2021/07/05	20	9.99	20	10.25	10.20	0	7,236	0.00%
2021/07/02	3	10.04	0	0.00	9.90	3	7,364	0.04%
2021/07/01	20	9.86	0.4	10.15	10.15	19.6	7,257	0.27%
2021/06/29	0	0.00	5.6	9.24	9.16	-5.6	7,237	-0.08%
2021/06/28	0	0.00	10.2	9.31	9.32	-10.2	7,271	-0.14%
2021/06/16	0	0.00	20	9.73	9.68	-20	7,836	-0.26%
2021/06/11	5	9.81	0	0.00	9.81	5	7,876	0.06%
2021/06/09	30	9.91	0	0.00	9.78	30	7,892	0.38%
2021/06/08	0	0.00	5	10.00	10.00	-5	7,900	-0.06%
2021/06/03	0	0.00	5	10.30	10.15	-5	7,899	-0.06%
2021/06/01	0	0.00	10	10.10	10.15	-10	7,850	-0.13%
2021/05/28	2	9.70	0	0.00	9.75	2	7,797	0.03%
2021/05/27	1	9.63	0	0.00	9.45	1	7,779	0.01%
2021/05/26	0	0.00	1	9.60	9.63	-1	7,747	-0.01%
2021/05/19	1	8.85	0	0.00	9.08	1	7,813	0.01%
2021/05/18	16	8.66	0	0.00	9.04	16	7,769	0.21%
2021/05/17	1	8.56	0	0.00	8.37	1	7,684	0.01%
2021/05/14	10.1	9.58	5	9.76	9.30	5.1	7,592	0.07%
2021/05/13	10	9.60	0	0.00	9.61	10	7,488	0.13%
2021/05/12	0	0.00	56.1	10.15	9.95	-56.1	7,372	-0.76%
2021/05/11	18	10.85	34	10.52	10.40	-16	7,214	-0.22%
2021/05/10	15	11.13	0	0.00	11.20	15	7,096	0.21%
2021/05/07	1	11.00	1	10.95	11.25	0	7,074	0.00%
2021/05/04	7	10.91	104	11.91	11.15	-97	6,914	-1.40%	大賣/
2021/05/03	9	11.98	0.6	12.10	11.95	8.4	6,757	0.12%
2021/04/29	10	12.57	1	13.05	12.45	9	6,688	0.13%
2021/04/28	1	12.45	14	12.53	12.80	-13	6,581	-0.20%
2021/04/27	8	12.57	1.5	12.61	12.60	6.5	6,603	0.10%
2021/04/26	46	12.55	0	0.00	12.80	46	6,606	0.70%
2021/04/23	42	12.34	19	11.82	12.20	23	6,475	0.36%
2021/04/22	77	12.77	154	12.91	12.10	-77	6,339	-1.21%	大賣/
2021/04/21	62	13.51	0	0.00	13.35	62	5,837	1.06%
2021/04/20	8	12.44	2.9	12.90	12.90	5.1	5,116	0.10%
2021/04/19	8	11.66	2	11.55	11.75	6	4,727	0.13%
2021/04/16	5.5	11.35	0	0.00	11.35	5.5	4,570	0.12%
2021/04/15	2	11.13	0	0.00	11.15	2	4,514	0.04%
2021/04/14	0	0.00	5	11.10	11.10	-5	4,503	-0.11%
2021/04/13	50	11.35	1	11.40	11.00	49	4,482	1.09%
2021/04/12	0	0.00	10	10.93	11.20	-10	4,375	-0.23%
2021/04/09	50	10.95	10	11.00	11.00	40	4,303	0.93%
2021/04/08	5	11.15	21.8	11.28	11.20	-16.8	4,228	-0.40%
2021/04/07	0	0.00	5	10.85	10.90	-5	4,120	-0.12%
2021/04/06	16	10.91	1	11.05	10.80	15	4,131	0.36%
2021/04/01	0	0.00	0.6	10.40	10.50	-0.6	4,043	-0.01%
2021/03/31	5	10.70	0	0.00	10.50	5	4,142	0.12%
2021/03/30	0	0.00	35.9	10.73	10.75	-35.9	4,362	-0.82%
2021/03/29	5	10.35	0	0.00	10.40	5	4,267	0.12%
2021/03/26	2	10.50	0	0.00	10.50	2	4,228	0.05%
2021/03/25	1	10.25	0	0.00	10.20	1	4,168	0.02%
2021/03/24	0	0.00	2	10.30	10.40	-2	4,211	-0.05%
2021/03/22	0	0.00	1	10.40	10.70	-1	4,224	-0.02%
2021/03/18	0	0.00	2	10.40	10.40	-2	4,191	-0.05%
2021/03/16	1	10.15	0	0.00	10.20	1	4,478	0.02%
2021/02/23	0	0.00	8	10.58	10.60	-8	7,284	-0.11%
2021/02/22	2	10.40	7	10.50	10.45	-5	7,350	-0.07%
2021/02/17	1	9.95	5	10.07	10.10	-4	7,394	-0.05%
2021/02/05	15.9	9.91	0	0.00	9.91	15.9	7,387	0.22%
2021/02/04	3	10.08	0	0.00	10.10	3	7,331	0.04%
2021/02/02	0	0.00	2	10.25	10.20	-2	7,341	-0.03%
2021/02/01	2	10.15	0	0.00	10.15	2	7,348	0.03%
2021/01/25	7	10.39	0	0.00	10.40	7	7,451	0.09%
2021/01/22	0	0.00	93	10.70	10.60	-93	7,455	-1.25%
2021/01/20	96	10.51	0	0.00	10.55	96	7,483	1.28%
2021/01/19	0	0.00	5.4	10.36	11.20	-5.4	7,358	-0.07%
2021/01/18	0	0.00	3	10.25	10.20	-3	7,326	-0.04%
2021/01/15	2	10.30	0	0.00	10.30	2	7,334	0.03%
2021/01/12	0	0.00	10	10.45	10.35	-10	7,503	-0.13%
2021/01/08	10	10.50	0	0.00	10.65	10	7,992	0.13%
2021/01/07	10	10.70	0	0.00	10.65	10	8,153	0.12%
2021/01/06	7	10.71	0	0.00	10.60	7	8,144	0.09%
2021/01/04	0	0.00	8.1	10.95	10.90	-8.1	8,296	-0.10%
2020/12/30	3	11.22	8	11.20	11.00	-5	8,655	-0.06%
2020/12/29	8	11.30	1	11.20	11.05	7	8,752	0.08%
2020/12/28	10	11.20	0	0.00	11.20	10	8,855	0.11%
2020/12/25	15	11.47	0	0.00	11.35	15	8,937	0.17%
2020/12/24	16	11.35	2.4	11.58	11.55	13.6	8,998	0.15%
2020/12/21	0	0.00	62	10.99	10.95	-62	9,078	-0.68%
2020/12/16	5	10.75	0	0.00	10.80	5	9,538	0.05%
2020/12/15	2	10.80	0	0.00	10.65	2	9,633	0.02%
2020/12/14	2	10.95	5	10.90	10.95	-3	9,739	-0.03%
2020/12/11	10	11.03	8.3	10.90	10.90	1.7	9,948	0.02%
2020/12/10	0	0.00	10	11.50	11.45	-10	10,159	-0.10%
2020/12/09	37	11.71	6	11.74	11.75	31	10,542	0.29%
2020/12/08	23	11.75	13	11.80	11.95	10	11,314	0.09%
2020/12/07	11	12.25	49.1	11.69	12.30	-38.1	11,057	-0.34%
2020/12/04	38	11.19	0	0.00	11.20	38	10,467	0.36%
2020/12/03	0	0.00	40	11.65	11.25	-40	10,447	-0.38%
2020/12/02	12	11.12	2	11.28	11.10	10	10,410	0.10%
2020/12/01	32	11.09	4	11.12	11.40	28	10,667	0.26%
2020/11/30	7	11.47	23	11.54	11.00	-16	10,487	-0.15%
2020/11/27	22	11.15	1	11.30	11.20	21	10,355	0.20%
2020/11/26	2	11.33	1	11.40	11.20	1	10,322	0.01%
2020/11/25	2	11.25	17.8	10.76	11.15	-15.8	10,155	-0.16%
2020/11/24	1	10.45	2	10.48	10.50	-1	10,123	-0.01%
2020/11/23	10.6	10.50	1	10.60	10.50	9.6	10,210	0.09%
2020/11/20	0	0.00	0.1	10.65	10.70	-0.1	10,250	0.00%
2020/11/19	1	10.85	22	10.86	10.80	-21	10,348	-0.20%
2020/11/18	0	0.00	4	10.60	10.60	-4	10,504	-0.04%
2020/11/17	0	0.00	0.6	10.35	10.30	-0.6	10,527	-0.01%
2020/11/16	6	10.35	0	0.00	10.35	6	10,691	0.06%
2020/11/13	0	0.00	0.2	10.40	10.50	-0.2	11,339	0.00%
2020/11/12	0.5	10.35	0	0.00	10.40	0.5	11,765	0.00%
2020/11/11	10	10.35	0	0.00	10.35	10	11,900	0.08%
2020/11/10	10	10.50	0	0.00	10.40	10	11,905	0.08%
2020/11/05	0	0.00	21	10.85	10.85	-21	12,035	-0.17%
2020/11/04	10	10.45	3	10.55	10.40	7	11,987	0.06%
2020/11/03	0.9	10.40	1	10.65	10.45	-0.1	12,058	0.00%
2020/11/02	1	10.40	0	0.00	10.30	1	12,074	0.01%
2020/10/29	10	10.55	1	10.45	10.50	9	12,205	0.07%
2020/10/28	0	0.00	25	10.87	10.70	-25	12,258	-0.20%
2020/10/27	0	0.00	2	10.55	10.55	-2	12,277	-0.02%
2020/10/26	15.2	10.59	0	0.00	10.50	15.2	12,347	0.12%
2020/10/23	1	10.80	3	10.77	10.80	-2	12,336	-0.02%
2020/10/22	1	10.80	7	10.80	10.75	-6	12,372	-0.05%
2020/10/21	2	11.13	24	11.47	11.10	-22	12,432	-0.18%
2020/10/20	5.3	11.69	2	11.83	11.55	3.3	12,409	0.03%
2020/10/19	20.3	11.88	1	11.95	11.75	19.3	12,444	0.16%
2020/10/16	16	11.97	2	11.78	11.70	14	12,426	0.11%
2020/10/15	2	10.78	4.6	10.90	11.35	-2.6	12,199	-0.02%
2020/10/13	3	10.35	4	10.40	10.35	-1	12,609	-0.01%
2020/10/12	1	10.90	17.5	10.91	10.80	-16.5	13,172	-0.13%
2020/09/28	16	5.59	24	5.71	5.53	-8	13,380	-0.06%
2020/09/25	4	5.84	8	5.85	5.64	-4	13,275	-0.03%
2020/09/24	0	0.00	4	5.93	5.81	-4	13,135	-0.03%
2020/09/23	0	0.00	5	6.00	6.00	-5	13,040	-0.04%
2020/09/21	5	6.01	20	6.01	6.01	-15	13,134	-0.11%
2020/09/18	5	6.11	0	0.00	6.11	5	13,122	0.04%
2020/09/17	22	6.20	0	0.00	6.18	22	13,170	0.17%
2020/09/16	2	6.36	36	6.35	6.29	-34	13,261	-0.26%
2020/09/15	10	6.18	3	6.34	6.36	7	13,174	0.05%
2020/09/14	0	0.00	6	6.46	6.35	-6	12,959	-0.05%
2020/09/11	2	6.47	16	6.42	6.43	-14	12,898	-0.11%
2020/09/10	15	6.48	28	6.48	6.42	-13	12,756	-0.10%
2020/09/09	0	0.00	29	6.35	6.40	-29	12,649	-0.23%
2020/09/08	27	6.45	8	6.36	6.25	19	12,571	0.15%
2020/09/07	19	6.54	3	6.73	6.54	16	12,413	0.13%
2020/09/04	31	6.45	8	6.46	6.51	23	12,147	0.19%
2020/09/03	29	6.46	43	6.52	6.69	-14	11,812	-0.12%
2020/09/02	0	0.00	12	6.11	6.18	-12	10,890	-0.11%
2020/09/01	0	0.00	43	5.99	6.01	-43	10,833	-0.40%
2020/08/31	1	5.88	2	5.91	5.87	-1	10,824	-0.01%
2020/08/28	54	5.93	8	6.06	5.92	46	10,883	0.42%
2020/08/27	33	6.05	36	6.04	6.12	-3	10,860	-0.03%
2020/08/26	4	5.89	3	5.95	5.89	1	10,522	0.01%
2020/08/25	26	5.82	8	5.87	5.85	18	10,518	0.17%
2020/08/24	20	5.71	0	0.00	5.69	20	10,517	0.19%
2020/08/21	3.1	5.39	6	5.62	5.70	-3	10,590	-0.03%
2020/08/20	15.1	5.67	5	5.72	5.55	10.1	10,736	0.09%
2020/08/19	24	5.97	1	5.89	5.89	23	10,655	0.22%
2020/08/18	2	6.02	42	6.04	6.02	-40	10,641	-0.38%
2020/08/17	33	6.09	1	6.10	6.07	32	10,739	0.30%
2020/08/14	13	6.00	11.5	5.97	6.04	1.5	10,833	0.01%
2020/08/13	17	5.80	8	5.85	5.77	9	11,006	0.08%
2020/08/12	5	5.73	13	5.81	5.88	-8	11,446	-0.07%
2020/08/11	24	6.19	15	6.11	5.94	9	12,223	0.07%
2020/08/10	7	5.78	39.4	6.13	6.13	-32.4	11,838	-0.27%
2020/08/07	0	0.00	4	5.61	5.58	-4	11,704	-0.03%
2020/08/06	26	5.54	0	0.00	5.51	26	11,958	0.22%
2020/08/05	1	5.54	20	5.53	5.52	-19	12,396	-0.15%
2020/08/04	0	0.00	2	5.52	5.54	-2	12,581	-0.02%
2020/08/03	4	5.41	3	5.40	5.37	1	12,865	0.01%
2020/07/31	3	5.39	0	0.00	5.36	3	12,874	0.02%
2020/07/30	2	5.45	6	5.39	5.45	-4	12,845	-0.03%
2020/07/29	0	0.00	4	5.23	5.20	-4	12,752	-0.03%
2020/07/28	1	5.16	7	5.18	5.16	-6	12,758	-0.05%
2020/07/27	5	5.22	3	5.34	5.20	2	12,756	0.02%
2020/07/24	4	5.46	2	5.56	5.39	2	12,716	0.02%
2020/07/23	2	5.60	2	5.58	5.60	0	12,657	0.00%
2020/07/22	2.6	5.55	4	5.56	5.65	-1.4	12,643	-0.01%
2020/07/21	2	5.49	2	5.55	5.48	0	12,557	0.00%
2020/07/20	7	5.39	6	5.47	5.45	1	12,522	0.01%
2020/07/17	26	5.48	4	5.48	5.41	22	12,490	0.18%
2020/07/16	3	5.58	24	5.58	5.61	-21	12,411	-0.17%
2020/07/15	7	5.66	2	5.83	5.63	5	12,360	0.04%
2020/07/14	2.1	5.71	2	5.79	5.77	0.1	12,309	0.00%
2020/07/13	2	5.98	2	5.97	5.92	0	12,195	0.00%
2020/07/10	3.1	5.89	3	6.16	5.90	0.1	12,102	0.00%
2020/07/09	8	5.91	0	0.00	5.77	8	11,802	0.07%
2020/07/08	17.1	6.12	7	6.21	6.12	10.1	11,498	0.09%
2020/07/07	14	5.40	22	5.58	5.84	-8	10,895	-0.07%
2020/07/06	17	5.33	11	5.33	5.31	6	10,586	0.06%
2020/07/02	0	0.00	6	5.26	5.25	-6	10,531	-0.06%
2020/07/01	25.1	5.30	4	5.34	5.30	21.1	10,472	0.20%
2020/06/30	1.2	5.03	9	5.18	5.24	-7.9	10,311	-0.08%
2020/06/29	18	5.08	0	0.00	5.01	18	10,136	0.18%
2020/06/24	0	0.00	9	5.05	5.04	-9	10,025	-0.09%
2020/06/23	8	5.21	0	0.00	5.14	8	9,827	0.08%
2020/06/22	3	5.38	2	5.31	5.31	1	9,634	0.01%
2020/06/19	60	5.55	1	5.52	5.42	59	9,571	0.62%
2020/06/18	1	5.47	3	5.48	5.50	-2	9,572	-0.02%
2020/06/17	1	5.61	0	0.00	5.54	1	9,597	0.01%
2020/06/15	0	0.00	12	5.39	5.36	-12	9,710	-0.12%
2020/06/12	1	5.41	4	5.40	5.47	-3	9,683	-0.03%
2020/06/11	2	5.70	1	5.70	5.66	1	9,694	0.01%
2020/06/10	1	5.66	23	5.65	5.84	-22	9,621	-0.23%
2020/06/08	5	5.74	20	5.81	5.74	-15	9,640	-0.16%
2020/06/05	15	5.80	6	5.84	5.81	9	9,576	0.09%
2020/06/04	20	5.90	1	5.90	5.84	19	9,557	0.20%
2020/06/03	4	5.73	0	0.00	5.87	4	9,500	0.04%
2020/06/01	0	0.00	3	5.76	5.66	-3	9,332	-0.03%
2020/05/29	0	0.00	2.5	5.65	5.69	-2.5	9,279	-0.03%
2020/05/28	8	5.71	2.5	5.64	5.61	5.5	9,182	0.06%
2020/05/27	20	5.80	8	5.78	5.80	12	9,089	0.13%
2020/05/25	10	5.62	0	0.00	5.57	10	8,848	0.11%
2020/05/22	2	5.80	0	0.00	5.70	2	8,761	0.02%
2020/05/21	1	5.66	7	5.65	5.62	-6	8,606	-0.07%
2020/05/20	7	5.70	42	5.79	5.95	-35	8,366	-0.42%
2020/05/19	27	5.89	15	5.83	5.79	12	7,940	0.15%
2020/05/18	46	6.70	6	6.58	6.40	40	7,425	0.54%
2020/05/15	15	7.10	0	0.00	7.10	15	6,484	0.23%
2020/05/14	8	6.46	0	0.00	6.46	8	6,211	0.13%
2020/05/13	31	5.88	0	0.00	5.88	31	5,918	0.52%
2020/05/12	27	5.17	0	0.00	5.35	27	5,527	0.49%
2020/05/11	1	4.76	0	0.00	4.87	1	5,085	0.02%
2020/05/08	1	4.42	0	0.00	4.43	1	4,875	0.02%
2020/05/07	10	4.80	0	0.00	4.84	10	4,499	0.22%
2020/05/05	1	4.89	0	0.00	4.91	1	4,515	0.02%
2020/04/28	0.5	4.96	0	0.00	4.99	0.5	4,652	0.01%
2020/04/17	0	0.00	6	5.12	4.99	-6	4,617	-0.13%
2020/04/16	6	4.99	1	5.04	5.05	5	4,550	0.11%
2020/04/15	0	0.00	1	5.04	5.09	-1	4,527	-0.02%
2020/04/14	0	0.00	5	4.92	4.94	-5	4,493	-0.11%
2020/04/10	1	4.93	0	0.00	4.84	1	4,574	0.02%
2020/04/09	1	4.94	0	0.00	4.86	1	4,603	0.02%
2020/04/07	0	0.00	1	4.49	4.52	-1	4,451	-0.02%
2020/04/01	1	4.22	1	4.35	4.39	0	4,439	0.00%
2020/03/31	1	4.32	0	0.00	4.24	1	4,415	0.02%
2020/03/30	0	0.00	4	4.10	4.23	-4	4,397	-0.09%
2020/03/27	2.5	4.16	0	0.00	4.15	2.5	4,342	0.06%
2020/03/26	1	4.16	4	4.16	4.17	-3	4,330	-0.07%
2020/03/25	8	4.21	1	4.26	4.20	7	4,378	0.16%
2020/03/24	1	3.98	0	0.00	4.08	1	4,348	0.02%
2020/03/23	0	0.00	6	3.95	3.98	-6	4,365	-0.14%
2020/03/20	2	3.68	1	3.65	3.78	1	4,419	0.02%
2020/03/19	2	3.48	19	3.50	3.44	-17	4,637	-0.37%
2020/03/18	5	3.91	0	0.00	3.82	5	4,616	0.11%
2020/03/17	4	3.80	0	0.00	3.87	4	4,644	0.09%
2020/03/10	1	4.95	0	0.00	4.95	1	4,460	0.02%
2020/03/09	1	4.95	0	0.00	4.95	1	4,407	0.02%
2020/03/06	0.5	5.18	0	0.00	5.22	0.5	4,367	0.01%
2020/03/05	1	5.31	0	0.00	5.32	1	4,446	0.02%
2020/03/03	3	5.35	0	0.00	5.32	3	4,499	0.07%
2020/02/26	2	5.56	0	0.00	5.56	2	4,659	0.04%
2020/02/24	0	0.00	1	5.86	5.76	-1	4,677	-0.02%
2020/02/19	0	0.00	12	5.90	5.90	-12	4,714	-0.25%
2020/02/18	0	0.00	8	5.96	5.94	-8	4,753	-0.17%
2020/02/13	20	5.99	30	6.06	5.99	-10	4,853	-0.21%
2020/02/12	30	6.02	0	0.00	6.01	30	4,916	0.61%
2020/02/10	1	5.89	0	0.00	5.88	1	4,894	0.02%
2020/02/07	2	5.97	0	0.00	5.96	2	4,912	0.04%
2020/02/06	2	6.15	0.3	6.10	6.12	1.7	4,918	0.04%
2020/02/04	0	0.00	7	5.86	5.90	-7	5,053	-0.14%
2020/02/03	2	5.28	0	0.00	5.55	2	4,990	0.04%
2020/01/31	2	5.92	7	5.99	5.86	-5	4,906	-0.10%
2020/01/30	10	6.01	56	6.00	5.99	-46	4,890	-0.94%
2020/01/20	3	6.65	0	0.00	6.65	3	4,809	0.06%
2020/01/17	0	0.00	5	6.70	6.71	-5	4,781	-0.10%
2020/01/09	0	0.00	4	6.79	6.78	-4	4,910	-0.08%
2019/12/31	0	0.00	2	7.12	7.12	-2	4,895	-0.04%
2019/12/30	0	0.00	1	7.17	7.15	-1	4,968	-0.02%
2019/12/27	0	0.00	30	7.18	7.18	-30	5,039	-0.60%
2019/12/24	0	0.00	1	7.10	7.10	-1	5,254	-0.02%
2019/12/20	6	7.08	20	7.08	7.07	-14	5,265	-0.27%
2019/12/19	26	7.23	1.3	7.15	7.16	24.7	5,208	0.48%
2019/12/18	3	7.15	4	7.19	7.18	-1	5,243	-0.02%
2019/12/17	21.5	7.31	13	7.29	7.25	8.5	5,187	0.16%
2019/12/16	47	7.35	0	0.00	7.49	47	5,088	0.92%
2019/12/13	2	7.21	2	7.19	7.19	0	4,858	0.00%
2019/12/12	4	7.16	2	7.17	7.15	2	4,791	0.04%
2019/12/11	22	7.26	2	7.23	7.23	20	4,752	0.42%
2019/12/10	1	7.13	0	0.00	7.10	1	4,633	0.02%
2019/12/09	0.5	6.93	0	0.00	6.98	0.5	4,593	0.01%
2019/12/03	0.5	7.00	0	0.00	7.03	0.5	4,992	0.01%
2019/11/29	3	7.02	4	6.98	6.98	-1	5,479	-0.02%
2019/11/28	2	6.98	2	7.04	7.04	0	5,477	0.00%
2019/11/26	4.5	7.01	4	6.93	6.92	0.5	5,457	0.01%
2019/11/25	6	7.06	0	0.00	7.06	6	5,383	0.11%
2019/11/22	0.5	6.87	0	0.00	6.90	0.5	5,226	0.01%
2019/11/21	2	6.89	0	0.00	6.88	2	5,237	0.04%
2019/11/19	2.5	7.04	2	7.02	7.01	0.5	5,245	0.01%
2019/11/18	6	7.12	6	7.10	7.09	0	5,228	0.00%
2019/11/15	5	7.02	0	0.00	7.00	5	5,286	0.09%
2019/11/13	0	0.00	1	7.32	7.32	-1	5,256	-0.02%
2019/11/12	0	0.00	5.3	7.42	7.35	-5.3	5,284	-0.10%
2019/11/11	3	7.53	2	7.44	7.44	1	5,234	0.02%
2019/11/08	2.5	7.82	0	0.00	7.81	2.5	5,156	0.05%
2019/11/07	0	0.00	1	7.84	7.82	-1	5,159	-0.02%
2019/11/05	0	0.00	30	8.03	8.03	-30	5,142	-0.58%
2019/11/01	4	8.06	4	7.99	7.99	0	5,071	0.00%
2019/10/29	0	0.00	0.2	8.19	8.22	-0.2	4,954	0.00%
2019/10/28	3	8.35	0	0.00	8.31	3	4,965	0.06%
2019/10/25	0	0.00	16	8.37	8.35	-16	4,993	-0.32%
2019/10/24	0	0.00	3	8.41	8.37	-3	4,991	-0.06%
2019/10/23	0	0.00	5	8.49	8.43	-5	4,999	-0.10%
2019/10/22	1	8.56	0	0.00	8.50	1	5,108	0.02%
2019/10/21	2	8.57	0	0.00	8.65	2	5,288	0.04%
2019/10/15	1.5	8.39	0	0.00	8.37	1.5	5,473	0.03%
2019/10/14	0	0.00	45	8.45	8.43	-45	5,459	-0.82%
2019/10/09	0	0.00	6	8.46	8.45	-6	5,445	-0.11%
2019/10/08	0.3	8.60	0	0.00	8.62	0.3	5,410	0.00%
2019/10/07	30	8.64	0	0.00	8.60	30	5,401	0.56%
2019/10/04	5	8.80	2	8.77	8.77	3	5,300	0.06%
2019/10/03	0	0.00	22	8.99	8.95	-22	5,249	-0.42%
2019/10/02	0.5	8.91	0	0.00	8.96	0.5	5,196	0.01%
2019/09/27	1	8.74	0	0.00	8.76	1	4,953	0.02%
2019/09/26	0	0.00	10	8.97	8.92	-10	4,927	-0.20%
2019/09/24	4	9.19	4	9.11	9.11	0	4,961	0.00%
2019/09/23	22	9.29	2	9.12	9.12	20	4,952	0.40%
2019/09/19	30	9.15	0	0.00	9.05	30	4,885	0.61%
2019/09/18	14	9.06	5	9.04	9.04	9	4,849	0.19%
2019/09/16	2	8.69	3	8.65	8.65	-1	4,790	-0.02%
2019/09/12	1	8.84	0	0.00	8.81	1	4,788	0.02%
2019/09/11	0	0.00	1	8.82	8.82	-1	4,798	-0.02%
2019/09/10	0	0.00	2	8.91	8.91	-2	4,768	-0.04%
2019/09/09	0	0.00	2	8.95	8.93	-2	4,785	-0.04%
2019/09/06	6	9.12	6	9.06	9.06	0	4,769	0.00%
2019/09/05	7	9.46	4	9.13	9.13	3	4,741	0.06%
2019/09/04	9	9.31	14.7	9.57	9.75	-5.7	4,545	-0.13%
2019/09/03	2	8.95	4	8.89	8.88	-2	4,129	-0.05%
2019/08/29	4	8.67	4	8.58	8.58	0	4,054	0.00%
2019/08/26	0	0.00	1	8.55	8.54	-1	4,071	-0.02%
2019/08/23	1	8.80	2	8.72	8.72	-1	4,124	-0.02%
2019/08/22	6	9.05	6	8.85	8.84	0	4,254	0.00%
2019/08/21	8	8.85	6	8.79	8.77	2	4,214	0.05%
2019/08/20	3	9.00	8	8.89	8.87	-5	4,209	-0.12%
2019/08/19	8	8.73	0	0.00	8.79	8	4,153	0.19%
2019/08/16	0	0.00	4	8.53	8.50	-4	4,107	-0.10%
2019/08/14	0	0.00	2	8.67	8.63	-2	4,160	-0.05%
2019/08/12	3	8.72	4	8.77	8.70	-1	4,330	-0.02%
2019/08/08	2	8.94	3	8.86	8.86	-1	4,360	-0.02%
2019/08/07	4	8.93	1	8.90	8.84	3	4,436	0.07%
2019/08/06	4	8.40	0.5	8.90	8.95	3.5	4,518	0.08%
2019/08/02	0	0.00	5	8.53	8.51	-5	4,660	-0.11%
2019/08/01	4	8.78	4	8.72	8.72	0	4,723	0.00%
2019/07/30	9	8.83	4	8.89	8.81	5	4,797	0.10%
2019/07/29	2	8.97	2	8.96	8.96	0	4,815	0.00%
2019/07/26	4	9.16	6	9.13	9.10	-2	4,782	-0.04%
2019/07/25	2	9.14	2	9.09	9.09	0	4,767	0.00%
2019/07/24	7	9.02	5	9.28	9.21	2	4,753	0.04%
2019/07/23	8.1	9.33	7	9.22	9.15	1.1	4,775	0.02%
2019/07/22	10	8.91	15	9.41	9.48	-5	4,604	-0.11%
2019/07/18	0	0.00	1	8.61	8.67	-1	4,367	-0.02%
2019/07/17	0.2	8.61	10	8.55	8.66	-9.8	4,380	-0.22%
2019/07/11	0	0.00	5	8.77	8.75	-5	4,931	-0.10%
2019/07/10	2	8.82	2	8.73	8.71	0	4,965	0.00%
2019/07/09	0	0.00	2	8.68	8.68	-2	5,012	-0.04%
2019/07/08	4	8.91	6	8.84	8.84	-2	5,048	-0.04%
2019/07/04	4	9.20	5	9.14	9.13	-1	5,165	-0.02%
2019/07/03	0	0.00	2	9.12	9.13	-2	5,311	-0.04%
2019/07/02	1	9.18	2	9.12	9.12	-1	5,363	-0.02%
2019/07/01	0	0.00	6	9.12	9.16	-6	5,399	-0.11%
2019/06/28	2	9.14	2	9.04	9.04	0	5,438	0.00%
2019/06/27	4	9.22	4	9.12	9.12	0	5,574	0.00%
2019/06/26	5	9.12	4	9.28	9.15	1	5,677	0.02%
2019/06/25	2	9.23	2	9.12	9.12	0	5,864	0.00%
2019/06/24	2	9.20	12	9.38	9.32	-10	5,948	-0.17%
2019/06/20	4	9.59	5	9.57	9.50	-1	6,071	-0.02%
2019/06/19	2	9.52	2	9.46	9.43	0	6,223	0.00%
2019/06/18	2	9.47	2	9.42	9.42	0	6,340	0.00%
2019/06/17	3	9.45	2	9.42	9.42	1	6,448	0.02%
2019/06/14	4	9.43	2	9.43	9.36	2	6,767	0.03%
2019/06/13	4	9.24	5	9.45	9.32	-1	7,083	-0.01%
2019/06/12	8	9.47	19	9.65	9.42	-11	7,553	-0.15%
2019/06/11	6	8.87	12	9.12	9.11	-6	7,877	-0.08%
2019/06/10	4	8.55	9	8.75	8.87	-5	7,951	-0.06%
2019/06/04	2	8.40	0	0.00	8.33	2	7,996	0.03%
2019/06/03	0	0.00	52	8.41	8.35	-52	8,028	-0.65%
2019/05/30	9	8.57	4	8.62	8.59	5	8,027	0.06%
2019/05/29	54	8.45	6	8.79	8.78	48	8,003	0.60%
2019/05/28	0	0.00	4	8.32	8.25	-4	7,929	-0.05%
2019/05/24	0	0.00	2	8.31	8.29	-2	8,460	-0.02%
2019/05/23	4	8.14	4	8.24	8.25	0	8,466	0.00%
2019/05/22	4	8.38	4	8.31	8.32	0	8,460	0.00%
2019/05/21	4	8.17	4	8.22	8.21	0	8,451	0.00%
2019/05/20	9	8.25	6	8.10	8.12	3	8,475	0.04%
2019/05/17	2	8.20	2	8.68	8.21	0	8,436	0.00%
2019/05/16	3	8.73	2	8.66	8.61	1	8,382	0.01%
2019/05/15	2	9.08	3	8.84	8.96	-1	8,373	-0.01%
2019/05/14	4	8.38	4	8.35	8.65	0	8,346	0.00%
2019/05/13	5	8.90	2	9.15	8.72	3	8,332	0.04%
2019/05/10	15	9.63	12	9.33	9.42	3	8,227	0.04%
2019/05/09	6	9.50	2	9.28	9.21	4	8,185	0.05%
2019/05/08	2	9.90	4	9.82	9.81	-2	8,130	-0.02%
2019/05/07	3	10.10	3	10.08	10.00	0	8,134	0.00%
2019/05/06	2	10.00	0	0.00	9.95	2	8,155	0.02%
2019/05/02	0	0.00	10	10.25	10.25	-10	8,147	-0.12%
2019/04/30	1	10.30	0	0.00	10.30	1	8,193	0.01%
2019/04/29	2	10.35	0	0.00	10.35	2	8,233	0.02%
2019/04/25	0	0.00	7	10.80	10.80	-7	8,320	-0.08%
2019/04/23	3	10.83	0.2	10.80	10.85	2.8	8,610	0.03%
2019/04/22	4	10.94	2	10.85	10.85	2	8,609	0.02%
2019/04/18	4	11.08	4	10.90	10.90	0	8,654	0.00%
2019/04/17	6	11.27	9	11.37	11.40	-3	8,525	-0.04%
2019/04/12	28	11.03	2	10.95	10.90	26	8,449	0.31%
2019/04/11	0	0.00	2	11.00	11.00	-2	8,713	-0.02%
2019/04/10	0	0.00	1.5	11.15	11.10	-1.5	8,785	-0.02%
2019/04/09	3	10.90	2	10.95	10.90	1	8,731	0.01%
2019/04/02	0	0.00	8	11.18	11.15	-8	9,159	-0.09%
2019/04/01	1	11.05	0	0.00	11.20	1	9,330	0.01%
2019/03/29	2	11.45	0	0.00	11.35	2	9,361	0.02%
2019/03/28	3	12.10	4	11.80	11.60	-1	9,774	-0.01%
2019/03/27	4	11.48	0	0.00	11.75	4	9,897	0.04%
2019/03/26	3	11.63	6	11.73	11.75	-3	10,199	-0.03%
2019/03/25	16	11.52	11	11.36	11.35	5	10,238	0.05%
2019/03/22	2	11.80	0	0.00	11.65	2	10,313	0.02%
2019/03/21	1	11.50	2	11.70	11.70	-1	10,209	-0.01%
2019/03/20	2	11.60	3	11.55	11.45	-1	10,182	-0.01%
2019/03/19	8	11.46	2	12.10	11.35	6	10,308	0.06%
2019/03/18	12	12.25	4	12.16	12.15	8	10,103	0.08%
2019/03/15	6	11.86	10	11.80	11.85	-4	9,940	-0.04%
2019/03/14	1	11.85	25.5	12.08	12.10	-24.5	9,624	-0.25%
2019/03/13	6	11.28	7	11.14	11.00	-1	9,429	-0.01%
2019/03/12	4	11.05	5	10.97	10.90	-1	9,433	-0.01%
2019/03/08	0	0.00	0.7	10.70	10.75	-0.7	10,012	-0.01%
2019/03/07	1	10.65	0	0.00	10.70	1	10,666	0.01%
2019/03/05	4	11.00	4	10.90	10.85	0	11,253	0.00%
2019/02/27	0.1	11.00	2	10.95	11.10	-2	11,263	-0.02%
2019/02/26	4	11.28	2	11.18	11.10	2	11,271	0.02%
2019/02/25	5	11.21	26	11.37	11.65	-21	11,171	-0.19%
2019/02/22	2.6	10.78	1	10.80	10.75	1.6	10,865	0.02%
2019/02/21	0	0.00	3	10.85	10.85	-3	10,874	-0.03%
2019/02/19	8	10.90	3	10.90	10.85	5	11,044	0.05%
2019/02/18	0	10.55	0	0.00	10.65	0	11,252	0.00%
2019/02/15	4	10.75	8	10.70	10.65	-4	11,517	-0.03%
2019/02/14	0	0.00	3	10.90	10.85	-3	11,661	-0.03%
2019/02/13	2	10.90	0	0.00	10.85	2	11,747	0.02%
2019/02/12	2	11.15	5	11.04	11.05	-3	11,995	-0.03%
2019/01/30	20	10.80	2	10.75	10.80	18	12,630	0.14%
2019/01/29	2	10.80	7	10.80	10.75	-5	13,013	-0.04%
2019/01/28	0	0.00	4	10.90	10.90	-4	13,062	-0.03%
2019/01/25	10	11.00	0	0.00	11.00	10	13,203	0.08%
2019/01/24	0	0.00	1	11.15	10.95	-1	13,388	-0.01%
2019/01/23	3	11.08	3	10.97	10.95	0	13,555	0.00%
2019/01/22	4	11.03	3	10.95	10.90	1	13,619	0.01%
2019/01/18	2.1	11.34	2	11.20	11.25	0.1	13,840	0.00%
2019/01/17	7	11.35	0	0.00	11.20	7	13,909	0.05%
2019/01/16	2	11.80	2	11.75	11.70	0	13,811	0.00%
2019/01/15	9	11.54	3	11.65	11.70	6	13,742	0.04%
2019/01/14	2	11.30	2	11.20	11.30	0	13,671	0.00%
2019/01/11	10	11.25	0	0.00	11.15	10	13,796	0.07%
2019/01/10	2	11.55	4	11.48	11.40	-2	13,861	-0.01%
2019/01/09	4	11.53	8	11.57	11.45	-4	14,065	-0.03%
2019/01/08	0	0.00	4	11.43	11.40	-4	14,378	-0.03%
2019/01/07	1	11.35	1	11.45	11.45	0	14,692	0.00%
2019/01/04	6	11.12	5.3	11.19	11.20	0.7	14,968	0.00%
2019/01/03	7	11.58	10	11.57	11.50	-3	15,096	-0.02%
2019/01/02	5	10.94	6	11.03	11.25	-1	15,083	-0.01%
2018/12/28	7	10.88	4	10.86	10.80	3	15,416	0.02%
2018/12/27	4	11.05	18	10.91	10.80	-14	15,929	-0.09%
2018/12/26	6	10.93	7	10.79	10.70	-1	16,006	-0.01%
2018/12/25	17	10.84	37	10.87	10.70	-20	15,982	-0.13%
2018/12/24	7	11.94	2	11.70	11.70	5	15,587	0.03%
2018/12/22	4	12.23	0	0.00	12.05	4	15,417	0.03%
2018/12/21	32	12.47	29	12.28	12.45	3	15,434	0.02%
2018/12/20	8	12.18	37	12.18	12.30	-29	15,074	-0.19%
2018/12/19	6	12.07	64	12.18	12.30	-58	14,853	-0.39%
2018/12/18	16	11.66	4	11.65	11.65	12	14,716	0.08%
2018/12/17	2	12.05	26	12.04	12.00	-24	15,161	-0.16%
2018/12/14	3	11.75	2	11.80	11.80	1	15,373	0.01%
2018/12/13	5	12.02	3	11.95	11.85	2	15,531	0.01%
2018/12/12	9	11.94	82.7	12.07	12.10	-73.7	15,775	-0.47%
2018/12/11	32	11.53	4	11.60	11.65	28	15,938	0.18%
2018/12/10	13	11.92	6	11.93	11.80	7	16,218	0.04%
2018/12/07	5	11.98	22	12.04	12.40	-17	16,260	-0.10%
2018/12/06	12	11.89	14	11.69	11.40	-2	16,499	-0.01%
2018/12/05	16	12.24	146	12.23	12.40	-130	16,454	-0.79%	大賣/鉅額交易
2018/12/04	5	12.47	21	12.86	12.65	-16	16,390	-0.10%
2018/12/03	24	12.71	3	12.70	12.60	21	16,245	0.13%
2018/11/30	62	11.89	60	12.05	12.45	2	16,311	0.01%
2018/11/29	169	11.41	18	11.45	11.75	151	15,856	0.95%	大買/鉅額交易
2018/11/28	4	10.45	7	10.69	10.70	-3	15,709	-0.02%
2018/11/27	1	10.25	2	10.25	10.25	-1	16,016	-0.01%
2018/11/26	1	10.25	2	10.30	10.20	-1	16,448	-0.01%
2018/11/23	4	10.28	7	10.14	10.15	-3	16,740	-0.02%
2018/11/22	7	10.66	8	10.49	10.35	-1	17,149	-0.01%
2018/11/21	6	10.60	10	10.62	10.65	-4	17,804	-0.02%
2018/11/20	2	10.60	4	10.65	10.65	-2	18,116	-0.01%
2018/11/19	4	10.78	4	10.74	10.70	0	18,386	0.00%
2018/11/16	7	11.00	5	11.04	10.85	2	19,036	0.01%
2018/11/15	14	10.95	7	10.99	10.90	7	19,319	0.04%
2018/11/14	9	10.81	8	11.05	11.00	1	19,378	0.01%
2018/11/13	14	10.00	16.1	10.17	10.65	-2.1	19,154	-0.01%
2018/11/12	10	10.19	8	10.25	10.25	2	19,096	0.01%
2018/11/09	12	10.97	3	10.72	10.65	9	19,305	0.05%
2018/11/08	10.3	11.05	8	11.03	11.00	2.3	19,167	0.01%
2018/11/07	8	10.58	9	10.96	11.00	-1	19,126	-0.01%
2018/11/06	6	10.55	27	10.90	10.75	-21	18,968	-0.11%
2018/11/05	3	10.18	3	10.05	10.05	0	18,809	0.00%
2018/11/02	13	10.36	7	10.06	10.00	6	18,887	0.03%
2018/11/01	14	10.13	12	10.56	10.25	2	18,971	0.01%
2018/10/31	9	9.39	15	9.85	9.90	-6	19,004	-0.03%
2018/10/30	0	0.00	2	9.02	9.00	-2	19,032	-0.01%
2018/10/29	5	8.95	5	9.00	8.81	0	19,145	0.00%
2018/10/26	6	9.59	12	9.26	9.22	-6	19,314	-0.03%
2018/10/25	12	9.87	28	9.68	9.60	-16	19,799	-0.08%
2018/10/24	7	10.10	6	10.30	10.20	1	20,151	0.00%
2018/10/23	4	10.45	2	10.25	10.25	2	20,632	0.01%
2018/10/22	6	10.58	3	10.55	10.55	3	21,035	0.01%
2018/10/19	5	10.32	14	10.62	10.75	-9	21,499	-0.04%
2018/10/18	5	10.77	2	10.60	10.60	3	22,055	0.01%
2018/10/17	10	11.07	4	10.63	10.55	6	22,715	0.03%
2018/10/16	6	10.84	15	11.15	11.00	-9	22,987	-0.04%
2018/10/15	13	10.25	6	10.68	10.50	7	23,722	0.03%
2018/10/12	15	9.62	27	10.32	10.45	-12	23,974	-0.05%
2018/10/11	9	9.52	0	0.00	9.50	9	23,797	0.04%
2018/10/09	20	10.66	14	11.01	10.55	6	23,993	0.03%
2018/10/08	21	10.35	14	10.72	10.25	7	24,133	0.03%
2018/10/05	19.5	11.43	84	11.76	11.25	-64.5	24,601	-0.26%
2018/10/04	2	12.40	5.5	12.32	12.50	-3.5	24,529	-0.01%
2018/10/03	3	13.47	24	13.14	12.95	-21	24,981	-0.08%
2018/10/02	1	13.50	0	0.00	13.35	1	25,311	0.00%
2018/10/01	25	13.64	4	13.48	13.50	21	25,824	0.08%
2018/09/28	8.5	13.67	20	13.74	13.70	-11.5	26,936	-0.04%
2018/09/27	4	14.30	5	14.30	13.55	-1	28,547	0.00%
2018/09/26	4	14.60	5	14.37	14.35	-1	29,047	0.00%
2018/09/25	6	14.82	0	0.00	14.50	6	30,335	0.02%
2018/09/21	31	14.74	78.8	14.97	14.90	-47.8	31,472	-0.15%
2018/09/20	66	13.81	21	13.55	13.90	45	31,397	0.14%
2018/09/19	2.1	12.48	2	12.65	12.65	0.1	31,418	0.00%
2018/09/18	19	12.23	15	13.00	12.55	4	31,458	0.01%
2018/09/17	9.5	13.59	3.9	13.44	13.35	5.6	31,507	0.02%
2018/09/05	6	10.98	3	10.70	10.75	3	31,617	0.01%
2018/09/04	4	10.68	2	10.70	10.75	2	31,469	0.01%
2018/09/03	23	10.59	71	10.54	10.40	-48	31,613	-0.15%
2018/08/31	4	11.58	13	11.31	11.30	-9	31,930	-0.03%
2018/08/29	1	11.20	0	0.00	11.15	1	32,869	0.00%
2018/08/28	64	11.44	13	11.42	11.25	51	34,606	0.15%
2018/08/27	8	10.74	4	10.70	10.90	4	35,662	0.01%
2018/08/24	31	10.96	2	10.90	10.85	29	37,687	0.08%
2018/08/23	24	11.02	5	10.91	10.95	19	38,272	0.05%
2018/08/22	5	10.26	62	11.13	11.40	-57	39,131	-0.15%
2018/08/21	16	10.61	2	10.35	10.40	14	39,321	0.04%
2018/08/20	18	11.06	3	11.33	11.00	15	39,785	0.04%
2018/08/17	27	11.34	40	11.47	11.40	-13	39,693	-0.03%
2018/08/16	0	0.00	24	10.18	10.55	-24	39,336	-0.06%
2018/08/15	12	9.64	31	9.65	9.60	-19	39,603	-0.05%
2018/08/14	58	10.03	10	10.35	10.35	48	40,513	0.12%
2018/08/13	33	10.89	2	10.83	10.80	31	40,113	0.08%
2018/08/10	17	12.17	0	0.00	12.00	17	39,972	0.04%
2018/08/09	5	13.34	29	13.00	12.95	-24	40,260	-0.06%
2018/08/08	30	13.25	14	13.34	13.10	16	41,338	0.04%
2018/08/07	25	12.90	24	12.83	12.90	1	41,468	0.00%
2018/08/06	33	13.58	2	13.45	13.45	31	41,792	0.07%
2018/08/03	26	13.64	11	13.78	13.90	15	43,269	0.03%
2018/08/02	24	14.36	80	14.50	14.05	-56	45,013	-0.12%
2018/08/01	0	0.00	2	14.98	15.10	-2	45,817	0.00%
2018/07/31	1	14.40	20	14.63	14.70	-19	45,991	-0.04%
2018/07/30	17	15.14	1	15.50	14.65	16	45,896	0.03%
2018/07/27	2	15.10	11	15.06	15.20	-9	45,824	-0.02%
2018/07/26	4	14.74	1	14.60	14.60	3	45,953	0.01%
2018/07/25	17	14.96	2	15.00	14.85	15	46,184	0.03%
2018/07/24	1	14.90	16	15.16	15.00	-15	46,211	-0.03%
2018/07/23	21	14.20	10	14.55	14.90	11	46,029	0.02%
2018/07/20	21	14.60	17	15.11	14.45	4	46,309	0.01%
2018/07/19	21	15.30	7	15.26	15.40	14	46,882	0.03%
2018/07/18	12	14.92	0	0.00	14.90	12	46,468	0.03%
2018/07/17	14	15.59	0	0.00	15.50	14	46,123	0.03%
2018/07/16	44	16.78	29	16.72	16.15	15	45,621	0.03%
2018/07/13	36	16.11	27	16.22	16.75	9	45,003	0.02%
2018/07/12	21	15.64	11	15.90	15.60	10	44,392	0.02%
2018/07/11	14	15.48	8	15.91	15.55	6	44,173	0.01%
2018/07/10	14	14.52	54	14.97	15.05	-40	43,593	-0.09%
2018/07/09	3	13.97	4	13.79	13.70	-1	43,706	0.00%
2018/07/06	3	13.38	19	13.66	13.95	-16	44,429	-0.04%
2018/07/05	3	14.10	5	14.02	13.85	-2	44,616	0.00%
2018/07/04	18	13.66	41	13.79	14.35	-23	44,216	-0.05%
2018/07/03	2	13.93	3	14.08	13.65	-1	43,329	0.00%
2018/07/02	29	13.89	6	13.78	13.70	23	42,882	0.05%
2018/06/29	8	14.70	12	15.07	14.65	-4	42,332	-0.01%
2018/06/28	10	14.91	7	15.28	15.00	3	41,940	0.01%
2018/06/27	61	14.48	198	15.33	14.55	-137	41,426	-0.33%	大賣/鉅額交易
2018/06/26	62	14.56	30	13.53	15.05	32	40,386	0.08%
2018/06/25	40	14.70	65	14.81	14.60	-25	38,673	-0.06%
2018/06/22	53	16.29	4	16.39	16.20	49	38,095	0.13%
2018/06/21	49	18.31	45	17.80	17.95	4	36,866	0.01%
2018/06/20	7	17.56	2	17.45	17.80	5	35,806	0.01%
2018/06/19	4.5	17.94	4	18.33	18.45	0.5	36,024	0.00%
2018/06/15	59	17.32	11	17.37	17.70	48	36,071	0.13%
2018/06/14	89	16.95	2	16.45	16.45	87	35,935	0.24%
2018/06/13	47	16.10	10	16.15	15.65	37	35,583	0.10%
2018/06/12	2	17.78	0	0.00	17.35	2	35,099	0.01%
2018/06/11	26	17.71	16	17.85	17.75	10	34,863	0.03%
2018/06/08	42	15.82	10	16.30	17.10	32	34,505	0.09%
2018/06/07	13	17.27	48	16.82	16.45	-35	33,747	-0.10%
2018/06/06	19	18.70	2	18.80	18.25	17	32,935	0.05%
2018/06/05	84	19.28	43	19.46	19.45	41	32,562	0.13%
2018/06/04	35	16.99	53	17.11	17.90	-18	30,655	-0.06%
2018/06/01	73	16.06	46	16.08	16.30	27	29,250	0.09%
2018/05/31	37	15.15	4	15.30	15.40	33	27,078	0.12%
2018/05/30	59	12.78	171	13.38	14.00	-112	26,186	-0.43%	大賣/鉅額交易
2018/05/29	181	12.25	15.4	12.19	12.75	165.6	24,891	0.67%	大買/鉅額交易
2018/05/28	3	11.73	43	12.04	12.10	-40	24,318	-0.16%
2018/05/25	39	11.05	6	11.10	11.00	33	23,627	0.14%
2018/05/24	7	11.34	2	11.53	11.30	5	23,314	0.02%
2018/05/23	23.5	11.72	67	11.61	11.55	-43.5	23,091	-0.19%
2018/05/22	32	11.47	33	11.35	11.55	-1	22,704	0.00%
2018/05/21	0	0.00	12	10.50	10.50	-12	21,639	-0.06%
2018/05/18	10	9.59	0	0.00	9.56	10	21,408	0.05%
2018/05/17	34	9.33	44	9.41	9.70	-10	21,214	-0.05%
2018/05/16	48	9.11	4	8.97	9.08	44	20,677	0.21%
2018/05/15	2	9.60	1	9.60	9.60	1	19,619	0.01%
2018/05/14	10	8.70	2	8.73	8.73	8	19,636	0.04%
2018/05/11	28	7.88	6.7	7.91	7.94	21.3	19,100	0.11%
2018/05/10	27	6.90	15	7.17	7.22	12	17,537	0.07%
2018/05/09	0	0.00	3.9	6.28	6.57	-3.9	15,601	-0.02%
2018/05/07	2	5.69	0	0.00	5.64	2	14,932	0.01%
2018/05/04	0	0.00	25	5.64	5.68	-25	15,197	-0.16%
2018/05/02	1.9	5.53	4	5.66	5.58	-2.1	16,669	-0.01%
2018/04/27	0	0.00	3	6.00	5.99	-3	17,174	-0.02%
2018/04/26	5	6.13	34	6.25	5.96	-29	17,098	-0.17%
2018/04/25	10	6.20	8	6.34	6.34	2	16,215	0.01%
2018/04/24	1	5.90	0	0.00	5.77	1	15,208	0.01%
2018/04/20	3	5.72	10	5.70	5.70	-7	14,944	-0.05%
2018/04/19	10	5.70	0	0.00	5.70	10	14,882	0.07%
2018/04/18	1	5.79	0	0.00	5.79	1	14,791	0.01%
2018/04/17	88	5.73	0	0.00	5.57	88	14,606	0.60%
2018/04/16	0	0.00	14	6.02	6.00	-14	14,288	-0.10%
2018/04/13	120	5.87	5	6.02	5.77	115	13,710	0.84%	大買/鉅額交易
2018/04/12	2	5.90	0	0.00	6.01	2	12,983	0.02%
2018/04/11	0	0.00	6	5.83	5.84	-6	12,051	-0.05%
2018/04/10	0	0.00	2	5.37	5.31	-2	11,433	-0.02%
2018/04/09	1	5.28	0	0.00	5.32	1	11,420	0.01%
2018/04/02	3	5.30	0	0.00	5.27	3	11,440	0.03%
2018/03/30	2	5.54	0	0.00	5.48	2	11,281	0.02%
2018/03/29	1	5.41	0	0.00	5.40	1	11,222	0.01%
2018/03/28	2	5.64	5	5.74	5.55	-3	11,064	-0.03%
2018/03/27	1	5.64	0	0.00	5.64	1	10,975	0.01%
2018/03/26	5	5.70	0	0.00	5.65	5	10,876	0.05%
2018/03/23	17	5.75	0	0.00	5.75	17	10,692	0.16%
2018/03/22	2	5.67	21	5.90	5.91	-19	10,371	-0.18%
2018/03/21	0	0.00	2	5.70	5.72	-2	9,677	-0.02%
2018/03/16	2	5.26	1	5.20	5.16	1	9,045	0.01%
2018/03/15	1	5.21	0	0.00	5.26	1	9,040	0.01%
2018/03/14	0	0.00	5	5.23	5.22	-5	9,020	-0.06%
2018/03/12	1	5.29	0	0.00	5.25	1	9,054	0.01%
2018/03/09	15	5.31	0	0.00	5.32	15	9,016	0.17%
2018/03/08	0	0.00	0.4	5.22	5.23	-0.4	8,940	0.00%
2018/02/22	1	5.60	15	5.53	5.38	-14	8,451	-0.17%
2018/02/06	15	4.95	0	0.00	4.95	15	7,822	0.19%
2018/01/31	5	5.77	5	5.53	5.60	0	7,280	0.00%
2018/01/29	0	0.00	1	5.91	5.90	-1	6,446	-0.02%
2018/01/26	6	5.74	10	5.84	5.91	-4	6,108	-0.07%
2018/01/24	10	5.76	0	0.00	5.77	10	4,060	0.25%
2018/01/02	0	0.00	1	4.71	4.78	-1	2,693	-0.04%