錸德 (2349)-群益金鼎-台中券商分點個股進出

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
9.10
漲跌
▲0.19
漲幅
+2.13%
成交量
3,143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

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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/06/13	5	8.90	0	0.00	8.91	5	3,711	0.13%
2024/06/11	5	8.95	0	0.00	8.93	5	3,672	0.14%
2024/06/07	1	9.24	0	0.00	9.20	1	3,632	0.03%
2024/06/06	0	0.00	4	9.08	9.05	-4	3,635	-0.11%
2024/06/05	4	9.33	14	9.17	9.15	-10	3,574	-0.28%
2024/06/03	4	9.68	3	9.68	9.65	1	3,419	0.03%
2024/05/31	3	9.86	4	9.82	9.72	-1	3,284	-0.03%
2024/05/30	7	9.20	24	9.15	9.07	-17	3,041	-0.56%
2024/05/29	4	9.12	3	9.37	9.43	1	2,924	0.03%
2024/05/28	8	9.28	1	9.30	9.30	7	2,648	0.26%
2024/05/27	2	8.47	4	8.47	8.46	-2	2,288	-0.09%
2024/05/24	1	8.30	5.3	8.39	8.42	-4.3	2,265	-0.19%
2024/05/23	1	8.45	1.1	8.38	8.36	-0.1	2,244	0.00%
2024/05/22	0	0.00	28.6	8.62	8.60	-28.6	2,190	-1.31%
2024/05/20	4	8.64	5	8.52	8.52	-1	2,061	-0.05%
2024/05/17	239	8.75	0	0.00	8.75	239	1,963	12.17%	大買/鉅額交易
2024/05/13	0	0.00	0	7.51	7.66	0	1,259	0.00%
2024/04/26	0	0.00	4	7.68	7.78	-4	1,095	-0.37%
2024/04/19	1	7.25	0	0.00	7.26	1	988	0.10%
2024/04/17	0	0.00	5	7.40	7.41	-5	955	-0.52%
2024/04/12	15	7.75	0	0.00	7.74	15	935	1.60%
2024/04/10	0	7.71	0	0.00	7.74	0	911	0.00%
2024/04/09	0	0.00	0.6	7.56	7.77	-0.6	910	-0.06%
2024/04/02	0	0.00	2	7.74	7.74	-2	880	-0.23%
2024/04/01	1	7.75	0	0.00	7.75	1	880	0.11%
2024/03/26	13	7.78	0	0.00	7.75	13	876	1.48%
2024/03/19	10	7.82	0	0.00	7.81	10	894	1.12%
2024/03/08	0	0.00	0.2	7.73	7.72	-0.2	1,034	-0.02%
2024/03/04	0	7.90	0	0.00	7.90	0	1,044	0.00%
2024/02/19	0	0.00	3	8.05	8.05	-3	1,034	-0.29%
2024/02/16	0.5	7.91	2	7.95	7.95	-1.5	1,036	-0.15%
2024/02/15	0	7.78	0	0.00	7.91	0	1,030	0.00%
2024/01/26	0	0.00	0.3	7.93	7.90	-0.3	1,021	-0.03%
2023/12/27	0	0.00	0.1	8.15	8.15	-0.1	1,026	-0.01%
2023/12/26	0	0.00	0.4	8.09	8.13	-0.4	1,023	-0.04%
2023/12/20	0	0.00	0.3	8.18	8.22	-0.3	1,015	-0.03%
2023/12/15	0.3	8.30	2	8.29	8.30	-1.7	1,005	-0.17%
2023/12/13	0	0.00	3	8.25	8.24	-3	994	-0.30%
2023/12/11	4	8.47	0	0.00	8.36	4	980	0.41%
2023/12/07	0	0.00	1	8.49	8.42	-1	950	-0.11%
2023/12/06	0.1	8.70	0	0.00	8.67	0.1	911	0.01%
2023/12/05	0	0.00	1	8.42	8.41	-1	789	-0.13%
2023/11/22	1	8.21	5	8.20	8.20	-4	729	-0.55%
2023/11/21	4	8.25	0	0.00	8.22	4	731	0.55%
2023/11/10	1	8.12	0	0.00	8.09	1	713	0.14%
2023/11/07	0	0.00	1	8.18	8.19	-1	756	-0.13%
2023/10/06	0.3	8.02	0	0.00	8.08	0.3	1,080	0.02%
2023/09/27	0	0.00	1	8.20	8.13	-1	1,194	-0.08%
2023/09/25	1	8.23	0	0.00	8.21	1	1,226	0.08%
2023/09/20	0	0.00	5	8.44	8.43	-5	1,259	-0.40%
2023/09/12	0	0.00	1.2	8.44	8.47	-1.2	1,582	-0.08%
2023/09/11	0	0.00	1	8.50	8.46	-1	1,661	-0.06%
2023/09/06	0	0.00	1	8.55	8.54	-1	1,768	-0.06%
2023/09/04	0	0.00	2	8.47	8.50	-2	1,840	-0.11%
2023/09/01	3	8.52	0	0.00	8.53	3	1,924	0.16%
2023/08/31	2	8.45	0	0.00	8.45	2	1,998	0.10%
2023/08/29	0	0.00	10	8.32	8.33	-10	2,258	-0.44%
2023/08/28	10	8.37	0	0.00	8.32	10	2,335	0.43%
2023/08/21	0	0.00	4	8.48	8.47	-4	2,818	-0.14%
2023/08/18	2	8.59	3	8.52	8.53	-1	2,822	-0.04%
2023/08/16	0	0.00	1	8.50	8.51	-1	2,833	-0.04%
2023/08/15	1	8.63	0	0.00	8.59	1	2,864	0.03%
2023/08/14	1	8.51	0	0.00	8.50	1	2,872	0.03%
2023/08/11	0	0.00	7	8.58	8.56	-7	2,869	-0.24%
2023/08/10	1	8.78	0	0.00	8.68	1	2,870	0.03%
2023/08/09	0	0.00	1	8.92	8.90	-1	2,894	-0.03%
2023/08/07	0	0.00	1	8.94	8.94	-1	2,892	-0.03%
2023/08/04	4	8.95	0	0.00	8.98	4	2,888	0.14%
2023/08/02	0	0.00	10	8.89	8.92	-10	2,880	-0.35%
2023/07/27	2	9.26	1	9.26	9.27	1	2,801	0.04%
2023/07/24	3	9.29	2	9.26	9.21	1	2,776	0.04%
2023/07/21	2	9.41	2	9.44	9.38	0	2,770	0.00%
2023/07/20	4	9.50	0	0.00	9.50	4	2,777	0.14%
2023/07/18	0	0.00	4	9.62	9.57	-4	2,807	-0.14%
2023/07/17	2	9.85	6	9.77	9.82	-4	2,785	-0.14%
2023/07/14	2	9.39	0	0.00	9.42	2	2,745	0.07%
2023/07/13	2	9.46	22	9.42	9.40	-20	2,756	-0.73%
2023/07/11	3	9.48	0	0.00	9.54	3	2,826	0.11%
2023/07/07	2	9.36	0	0.00	9.37	2	2,872	0.07%
2023/07/06	1	9.51	0	0.00	9.50	1	2,905	0.03%
2023/07/04	0	0.00	1	9.86	9.79	-1	2,994	-0.03%
2023/07/03	2	9.86	2	9.94	9.86	0	2,998	0.00%
2023/06/29	0	0.00	1	9.74	9.79	-1	2,999	-0.03%
2023/06/28	0	0.00	1	9.81	9.73	-1	3,017	-0.03%
2023/06/27	11	9.89	0	0.00	9.71	11	3,046	0.36%
2023/06/26	0	0.00	4	10.05	10.05	-4	3,048	-0.13%
2023/06/21	6	9.57	2	9.62	9.57	4	2,976	0.13%
2023/06/20	0	0.00	1	9.66	9.55	-1	2,977	-0.03%
2023/06/19	0	0.00	1	9.41	9.42	-1	2,951	-0.03%
2023/06/16	4	9.51	3	9.44	9.44	1	2,941	0.03%
2023/06/15	5	9.51	2	9.42	9.43	3	2,899	0.10%
2023/06/13	4	9.91	1	9.91	9.90	3	2,826	0.11%
2023/06/12	0	0.00	11	9.97	9.89	-11	2,804	-0.39%
2023/06/09	7	9.96	10	9.92	9.99	-3	2,770	-0.11%
2023/06/08	0	0.00	1	9.98	9.98	-1	2,756	-0.04%
2023/06/07	0	0.00	2	10.02	10.00	-2	2,748	-0.07%
2023/06/06	4	9.95	13	9.96	9.88	-9	2,685	-0.34%
2023/06/05	9	10.01	7	10.06	10.00	2	2,619	0.08%
2023/06/02	11	9.93	2	9.94	9.91	9	2,525	0.36%
2023/06/01	2	9.72	9	9.75	9.70	-7	2,391	-0.29%
2023/05/31	7	9.70	5	9.75	9.72	2	2,320	0.09%
2023/05/29	4	9.31	2	9.38	9.29	2	2,216	0.09%
2023/05/26	4	9.45	0	0.00	9.32	4	2,190	0.18%
2023/05/25	17	9.39	2	9.52	9.83	15	2,076	0.72%
2023/05/19	2	9.13	0	0.00	9.09	2	1,977	0.10%
2023/05/04	0	0.00	3	8.96	8.99	-3	1,908	-0.16%
2023/04/21	0	0.00	2	9.11	8.95	-2	1,950	-0.10%
2023/04/14	0	0.00	3.9	9.43	9.43	-3.9	1,822	-0.22%
2023/04/07	0	0.00	3	8.80	8.83	-3	1,520	-0.20%
2023/03/28	2	8.99	2	8.90	8.92	0	1,436	0.00%
2023/03/27	2	8.86	100	9.15	9.09	-98	1,386	-7.07%
2023/03/24	100	8.80	0	0.00	8.78	100	1,320	7.57%
2023/03/23	5	8.61	2.3	8.55	8.58	2.7	1,280	0.21%
2023/03/16	0	0.00	10	8.20	8.12	-10	1,311	-0.76%
2023/03/14	5	8.58	0	0.00	8.52	5	1,363	0.37%
2023/03/09	1	8.77	0	0.00	8.80	1	1,415	0.07%
2023/03/08	0	0.00	0.3	8.71	8.76	-0.3	1,399	-0.02%
2023/03/01	1	8.55	0	0.00	8.53	1	1,374	0.07%
2023/02/21	6	8.71	2	8.62	8.71	4	1,325	0.30%
2023/02/20	2	8.78	0	0.00	8.90	2	1,293	0.15%
2023/02/17	1	8.33	0	0.00	8.33	1	1,210	0.08%
2023/02/16	0	0.00	4	8.33	8.30	-4	1,211	-0.33%
2023/02/07	0	0.00	20	8.28	8.27	-20	1,195	-1.67%
2023/02/06	4	8.19	0	0.00	8.15	4	1,190	0.34%
2023/02/01	3	8.25	0	0.00	8.20	3	1,155	0.26%
2022/12/28	0	0.00	3	7.69	7.64	-3	1,079	-0.28%
2022/12/23	3	7.80	0	0.00	7.84	3	1,068	0.28%
2022/12/16	2	7.99	0	0.00	7.90	2	1,088	0.18%
2022/12/09	0	0.00	5	8.14	8.16	-5	1,105	-0.45%
2022/12/08	5	8.00	0	0.00	8.00	5	1,090	0.46%
2022/12/07	10	8.18	4	8.30	8.13	6	1,059	0.57%
2022/12/05	0	0.00	6	7.89	7.88	-6	978	-0.61%
2022/12/02	6	7.81	3	7.92	7.90	3	969	0.31%
2022/12/01	17	8.10	0	0.00	8.10	17	929	1.83%
2022/11/17	0	0.00	10	7.36	7.38	-10	928	-1.08%
2022/11/16	0	0.00	1	7.35	7.33	-1	938	-0.11%
2022/11/02	10	7.22	0	0.00	7.20	10	1,264	0.79%
2022/09/28	12	7.70	0	0.00	7.52	12	1,351	0.89%
2022/09/26	0	0.00	1	7.93	7.88	-1	1,392	-0.07%
2022/09/16	2	8.66	0	0.00	8.60	2	1,406	0.14%
2022/09/14	0	0.00	2	8.13	8.24	-2	1,388	-0.14%
2022/09/02	1	8.40	19	8.39	8.30	-18	1,464	-1.23%
2022/08/30	1	8.48	0	0.00	8.47	1	1,461	0.07%
2022/08/15	0	0.00	3	7.99	8.32	-3	1,145	-0.26%
2022/08/12	0	0.00	1	7.53	7.57	-1	1,059	-0.09%
2022/08/11	0	0.00	3	7.47	7.47	-3	1,054	-0.28%
2022/08/10	0	0.00	1	7.37	7.42	-1	1,061	-0.09%
2022/08/09	7	7.38	0	0.00	7.38	7	1,061	0.66%
2022/08/03	0	0.00	1	7.26	7.20	-1	1,066	-0.09%
2022/08/02	0	0.00	10	7.35	7.31	-10	1,065	-0.94%
2022/08/01	12	7.45	0	0.00	7.42	12	1,061	1.13%
2022/07/13	1	7.25	0	0.00	7.32	1	1,144	0.09%
2022/07/07	0	0.00	1	7.32	7.37	-1	1,127	-0.09%
2022/06/30	3	7.85	1	7.77	7.65	2	1,084	0.18%
2022/06/28	1	8.07	0	0.00	8.15	1	1,065	0.09%
2022/06/13	0	0.00	1	8.85	8.73	-1	1,060	-0.09%
2022/06/10	1	8.75	0	0.00	8.77	1	1,057	0.09%
2022/06/06	0	0.00	1	8.93	8.88	-1	1,095	-0.09%
2022/06/02	0	0.00	1	8.93	8.93	-1	1,137	-0.09%
2022/06/01	2	8.94	0	0.00	8.92	2	1,181	0.17%
2022/05/18	2	8.78	0	0.00	8.89	2	1,428	0.14%
2022/05/03	0	0.00	1	8.91	8.95	-1	1,745	-0.06%
2022/04/27	8	8.60	1.6	8.82	8.86	6.4	2,054	0.31%
2022/04/25	10	8.76	0	0.00	8.70	10	2,195	0.46%
2022/04/21	0	0.00	4	9.02	9.02	-4	2,284	-0.18%
2022/04/20	1	8.94	0	0.00	9.00	1	2,358	0.04%
2022/04/18	10	8.91	1	8.96	8.91	9	2,594	0.35%
2022/04/14	0	0.00	5	9.12	9.05	-5	2,809	-0.18%
2022/04/11	5	9.01	0	0.00	9.00	5	3,584	0.14%
2022/04/08	0	9.10	0	0.00	9.08	0	3,929	0.00%
2022/04/07	10	9.06	0	0.00	9.05	10	4,631	0.22%
2022/04/06	5	9.11	0	0.00	9.13	5	5,197	0.10%
2022/03/30	0	9.16	0	0.00	9.21	0	5,485	0.00%
2022/03/25	0	0.00	2	9.30	9.30	-2	5,719	-0.03%
2022/03/15	15	9.10	0	0.00	9.10	15	6,443	0.23%
2022/03/08	15	9.01	0	0.00	9.01	15	6,471	0.23%
2022/03/07	15	9.17	0	0.00	9.17	15	6,471	0.23%
2022/02/24	10	9.40	0	0.00	9.43	10	6,670	0.15%
2022/02/21	0	0.00	0.3	9.60	9.65	-0.3	6,611	0.00%
2022/02/18	0	0.00	1	9.64	9.63	-1	6,622	-0.02%
2022/02/17	0	0.00	0.3	9.70	9.69	-0.3	6,620	0.00%
2022/01/26	0	0.00	5.3	9.48	9.45	-5.3	6,704	-0.08%
2022/01/21	0	0.00	2	9.98	9.90	-2	6,555	-0.03%
2022/01/17	0	0.00	10	10.00	10.05	-10	6,218	-0.16%
2022/01/13	0	0.00	3	10.05	10.00	-3	6,126	-0.05%
2022/01/11	0	0.00	8	10.21	10.10	-8	6,006	-0.13%
2022/01/10	4	10.85	0	0.00	10.60	4	5,829	0.07%
2022/01/07	2	10.63	0.5	10.75	10.60	1.5	5,747	0.03%
2022/01/06	0	0.00	1	11.15	11.00	-1	5,605	-0.02%
2022/01/05	5	11.42	13	11.33	11.25	-8	5,463	-0.15%
2022/01/04	17	11.70	7.2	11.46	11.65	9.8	5,238	0.19%
2022/01/03	0	0.00	12	11.31	11.40	-12	4,828	-0.25%
2021/12/30	23.1	11.43	4	11.14	11.75	19.1	4,470	0.43%
2021/12/29	20	11.20	23	11.25	11.25	-3	3,769	-0.08%
2021/12/28	0	0.00	3	10.30	10.25	-3	3,205	-0.09%
2021/12/27	3	10.10	3.3	10.15	10.25	-0.3	3,139	-0.01%
2021/12/14	2	9.59	0	0.00	9.42	2	2,690	0.07%
2021/12/10	3	10.14	2	9.93	9.93	1	2,513	0.04%
2021/12/09	0	0.00	10	9.81	10.15	-10	2,274	-0.44%
2021/12/06	0	0.00	9	9.10	9.11	-9	2,009	-0.45%
2021/11/26	0	0.00	10	9.19	9.20	-10	1,829	-0.55%
2021/11/25	0	0.00	1	9.46	9.44	-1	1,770	-0.06%
2021/11/24	10	9.51	0	0.00	9.51	10	1,751	0.57%
2021/11/22	0	0.00	1	9.69	9.66	-1	1,728	-0.06%
2021/11/18	2	9.59	0	0.00	9.58	2	1,736	0.12%
2021/11/17	0	0.00	4	9.62	9.63	-4	1,766	-0.23%
2021/11/16	0	0.00	1.1	9.58	9.56	-1.1	1,793	-0.06%
2021/11/11	0	0.00	10	9.79	9.76	-10	1,798	-0.56%
2021/11/10	0	0.00	5	9.90	9.88	-5	1,843	-0.27%
2021/11/09	0	0.00	2	9.82	9.82	-2	1,908	-0.10%
2021/11/04	2	9.97	231	10.00	10.10	-229	2,265	-10.11%	大賣/鉅額交易
2021/11/01	0	0.00	2	9.76	9.76	-2	3,043	-0.07%
2021/10/28	225	9.82	1	9.71	9.90	224	3,040	7.37%	大買/鉅額交易
2021/10/27	0	0.00	1	9.67	9.70	-1	3,030	-0.03%
2021/10/26	2	9.67	4	9.69	9.70	-2	3,032	-0.07%
2021/10/25	4	9.54	0	0.00	9.57	4	3,012	0.13%
2021/10/22	0	0.00	6	9.50	9.54	-6	3,050	-0.20%
2021/10/21	2	9.49	1.1	9.54	9.54	0.9	3,073	0.03%
2021/10/20	1	9.45	0	0.00	9.50	1	3,104	0.03%
2021/10/19	1	9.40	0	0.00	9.46	1	3,115	0.03%
2021/10/15	0.4	9.30	2	9.32	9.31	-1.6	3,183	-0.05%
2021/10/14	0	0.00	1	9.21	9.25	-1	3,209	-0.03%
2021/10/13	1	9.21	1	9.24	9.25	0	3,257	0.00%
2021/10/12	0	0.00	1	9.26	9.35	-1	3,286	-0.03%
2021/10/08	1	9.23	3	9.26	9.31	-2	3,310	-0.06%
2021/10/07	4	9.18	22	9.20	9.29	-18	3,327	-0.54%
2021/09/29	6	9.50	0	0.00	9.57	6	3,442	0.17%
2021/09/23	1	9.59	0	0.00	9.57	1	3,863	0.03%
2021/09/08	0	0.00	1	9.53	9.47	-1	4,035	-0.02%
2021/09/03	1	9.92	0	0.00	9.88	1	4,049	0.02%
2021/09/02	5	9.78	1	9.79	9.90	4	4,044	0.10%
2021/09/01	0	0.00	2	9.78	9.83	-2	4,023	-0.05%
2021/08/31	3	9.65	10	9.68	9.69	-7	4,015	-0.17%
2021/08/26	1	9.68	0	0.00	9.68	1	4,103	0.02%
2021/08/24	10	9.50	0.3	9.52	9.59	9.7	4,151	0.23%
2021/08/23	0.3	9.54	0	0.00	9.58	0.3	4,196	0.01%
2021/08/20	0	0.00	1	9.47	9.43	-1	4,200	-0.02%
2021/08/18	0	0.00	40	9.61	9.82	-40	4,214	-0.95%
2021/08/17	40	9.65	0	0.00	9.82	40	4,233	0.94%
2021/08/13	3	9.90	2	10.03	9.91	1	4,188	0.02%
2021/08/12	0	0.00	6	10.15	10.15	-6	4,177	-0.14%
2021/08/11	4	10.49	0	0.00	10.65	4	4,159	0.10%
2021/08/10	0	0.00	2	10.78	10.40	-2	4,112	-0.05%
2021/08/09	13	11.72	5	11.50	11.50	8	4,094	0.20%
2021/08/06	7	11.40	0	0.00	11.40	7	3,679	0.19%
2021/08/05	1	10.40	0.3	10.40	10.40	0.7	3,635	0.02%
2021/08/04	0	0.00	1	9.50	9.46	-1	3,665	-0.03%
2021/08/03	1	9.45	0	0.00	9.42	1	3,794	0.03%
2021/07/30	0	0.00	2	9.56	9.54	-2	3,889	-0.05%
2021/07/28	1	9.64	0	0.00	9.56	1	4,050	0.02%
2021/07/23	0.3	9.71	0	0.00	9.75	0.3	4,398	0.01%
2021/07/22	0	9.60	0	0.00	9.60	0	4,517	0.00%
2021/07/21	0	0.00	3	9.64	9.58	-3	4,589	-0.07%
2021/07/20	0	0.00	1	9.89	9.89	-1	4,712	-0.02%
2021/07/16	0	0.00	5	10.05	9.95	-5	5,379	-0.09%
2021/07/09	1	9.90	0	0.00	9.90	1	6,811	0.01%
2021/07/07	0	0.00	0.5	9.96	9.86	-0.5	7,050	-0.01%
2021/07/06	10	10.07	0	0.00	9.96	10	7,140	0.14%
2021/07/05	4	9.98	0	0.00	10.20	4	7,236	0.06%
2021/07/02	30.4	10.21	1	10.10	9.90	29.4	7,364	0.40%
2021/07/01	1	9.47	5	9.78	10.15	-4	7,257	-0.06%
2021/06/29	0	0.00	1	9.16	9.16	-1	7,237	-0.01%
2021/06/25	5.8	9.47	4	9.49	9.42	1.8	7,458	0.02%
2021/06/24	1	9.46	0	0.00	9.46	1	7,543	0.01%
2021/06/23	0	0.00	27	9.44	9.43	-27	7,676	-0.35%
2021/06/21	0	0.00	0.8	9.30	9.31	-0.8	7,686	-0.01%
2021/06/18	0	0.00	7	9.72	9.64	-7	7,719	-0.09%
2021/06/17	29	9.77	10	9.75	9.77	19	7,809	0.24%
2021/06/16	1	9.73	0	0.00	9.68	1	7,836	0.01%
2021/06/11	0	0.00	1	9.86	9.81	-1	7,876	-0.01%
2021/06/09	5	10.00	5	9.98	9.78	0	7,892	0.00%
2021/06/08	5	9.99	1	10.05	10.00	4	7,900	0.05%
2021/06/07	1.2	9.93	0	0.00	9.91	1.2	7,915	0.02%
2021/06/04	0	0.00	2	10.13	10.10	-2	7,895	-0.03%
2021/06/03	0.5	10.20	0	0.00	10.15	0.5	7,899	0.01%
2021/06/01	1	10.05	5.1	10.11	10.15	-4.1	7,850	-0.05%
2021/05/31	1	9.96	1	10.10	10.00	0	7,835	0.00%
2021/05/28	0	0.00	3	9.72	9.75	-3	7,797	-0.04%
2021/05/26	5	9.61	15	9.56	9.63	-10	7,747	-0.13%
2021/05/25	0	0.00	6	9.54	9.56	-6	7,756	-0.08%
2021/05/24	6	9.45	0	0.00	9.41	6	7,789	0.08%
2021/05/21	0	0.00	1	9.43	9.38	-1	7,817	-0.01%
2021/05/20	2.6	9.30	5	9.18	9.20	-2.4	7,829	-0.03%
2021/05/19	6	8.98	15	9.05	9.08	-9	7,813	-0.12%
2021/05/18	6	8.65	10	8.65	9.04	-4	7,769	-0.05%
2021/05/17	10	8.39	3	8.61	8.37	7	7,684	0.09%
2021/05/13	11.3	9.65	18	9.59	9.61	-6.7	7,488	-0.09%
2021/05/12	19	10.34	4	10.18	9.95	15	7,372	0.20%
2021/05/11	0	0.00	4.1	10.94	10.40	-4.1	7,214	-0.06%
2021/05/10	4	11.15	6	11.27	11.20	-2	7,096	-0.03%
2021/05/07	4	11.01	0	0.00	11.25	4	7,074	0.06%
2021/05/06	3	11.15	1	10.75	10.85	2	7,054	0.03%
2021/05/05	1	11.25	0	0.00	10.95	1	6,988	0.01%
2021/05/04	0	0.00	45	11.15	11.15	-45	6,914	-0.65%
2021/05/03	2	12.30	2	12.30	11.95	0	6,757	0.00%
2021/04/29	2	12.70	0	0.00	12.45	2	6,688	0.03%
2021/04/28	0	0.00	3	12.48	12.80	-3	6,581	-0.05%
2021/04/27	1	12.55	2.4	12.68	12.60	-1.4	6,603	-0.02%
2021/04/26	5	12.52	0	0.00	12.80	5	6,606	0.08%
2021/04/23	2	12.35	0	0.00	12.20	2	6,475	0.03%
2021/04/22	27	13.12	4	12.45	12.10	23	6,339	0.36%
2021/04/21	29.5	13.52	8	13.34	13.35	21.5	5,837	0.37%
2021/04/20	2	12.90	1	12.20	12.90	1	5,116	0.02%
2021/04/19	2	11.65	28	11.70	11.75	-26	4,727	-0.55%
2021/04/16	0	0.00	15	11.33	11.35	-15	4,570	-0.33%
2021/04/15	0	0.00	3	11.15	11.15	-3	4,514	-0.07%
2021/04/14	5	10.94	6	10.59	11.10	-1	4,503	-0.02%
2021/04/13	0	0.00	17	11.36	11.00	-17	4,482	-0.38%
2021/04/12	5	11.02	10	11.05	11.20	-5	4,375	-0.11%
2021/04/09	0	0.00	5	10.90	11.00	-5	4,303	-0.12%
2021/04/08	10	11.05	6.3	11.08	11.20	3.7	4,228	0.09%
2021/04/07	2	10.90	10	10.90	10.90	-8	4,120	-0.19%
2021/04/06	1	11.00	24	10.90	10.80	-23	4,131	-0.56%
2021/03/31	0	10.55	0	0.00	10.50	0	4,142	0.00%
2021/03/30	2	10.55	2.3	10.73	10.75	-0.3	4,362	-0.01%
2021/03/29	3	10.38	0	0.00	10.40	3	4,267	0.07%
2021/03/26	41	10.70	0	0.00	10.50	41	4,228	0.97%
2021/03/23	0	0.00	3.2	10.34	10.30	-3.2	4,220	-0.08%
2021/03/19	0	10.33	2	10.30	10.25	-2	4,164	-0.05%
2021/03/18	0	0.00	0.3	10.25	10.40	-0.3	4,191	-0.01%
2021/03/17	0	10.20	0	0.00	10.20	0	4,353	0.00%
2021/03/12	0	10.15	1	10.20	10.20	-1	5,115	-0.02%
2021/03/10	0	0.00	3	10.10	10.15	-3	5,905	-0.05%
2021/03/09	0	0.00	20	10.05	10.05	-20	6,132	-0.33%
2021/03/08	0	0.00	7	10.05	10.10	-7	6,247	-0.11%
2021/03/05	10	10.20	10	10.10	10.10	0	6,490	0.00%
2021/03/04	0	0.00	4	10.20	10.30	-4	6,734	-0.06%
2021/02/26	0	0.00	0.7	10.40	10.45	-0.7	7,239	-0.01%
2021/02/23	0	0.00	2	10.35	10.60	-2	7,284	-0.03%
2021/02/22	1	10.40	0	0.00	10.45	1	7,350	0.01%
2021/02/17	6	9.98	0	0.00	10.10	6	7,394	0.08%
2021/02/05	1	9.93	0	0.00	9.91	1	7,387	0.01%
2021/02/04	0	0.00	1.6	10.08	10.10	-1.6	7,331	-0.02%
2021/02/03	2	10.30	0	0.00	10.15	2	7,320	0.03%
2021/02/02	28	10.15	2	10.15	10.20	26	7,341	0.35%
2021/01/29	0	0.00	1	10.20	10.15	-1	7,378	-0.01%
2021/01/28	0	0.00	3	10.33	10.20	-3	7,437	-0.04%
2021/01/27	2	10.45	0.1	10.30	10.35	1.9	7,434	0.03%
2021/01/22	3	10.45	0	0.00	10.60	3	7,455	0.04%
2021/01/21	1	10.55	5	10.49	10.35	-4	7,446	-0.05%
2021/01/20	5	10.80	4	10.55	10.55	1	7,483	0.01%
2021/01/19	0	0.00	0.4	11.10	11.20	-0.4	7,358	-0.01%
2021/01/14	2	10.55	0	0.00	10.50	2	7,375	0.03%
2021/01/11	0	0.00	9	10.65	10.60	-9	7,617	-0.12%
2021/01/08	0	0.00	5	10.55	10.65	-5	7,992	-0.06%
2021/01/05	5	10.85	0.4	10.80	10.85	4.6	8,141	0.06%
2021/01/04	2	10.95	2	10.93	10.90	0	8,296	0.00%
2020/12/31	0	0.00	11	11.01	10.90	-11	8,498	-0.13%
2020/12/30	0	0.00	2	11.13	11.00	-2	8,655	-0.02%
2020/12/25	12	11.36	0	0.00	11.35	12	8,937	0.13%
2020/12/24	14	11.59	0	0.00	11.55	14	8,998	0.16%
2020/12/23	0	0.00	1	10.60	11.05	-1	8,876	-0.01%
2020/12/18	0	0.00	12	10.79	10.80	-12	9,291	-0.13%
2020/12/17	5	10.60	0	0.00	10.75	5	9,370	0.05%
2020/12/16	17	10.61	0	0.00	10.80	17	9,538	0.18%
2020/12/15	1	10.80	0	0.00	10.65	1	9,633	0.01%
2020/12/10	0	0.00	0.3	11.40	11.45	-0.3	10,159	0.00%
2020/12/07	4	12.10	2	11.75	12.30	2	11,057	0.02%
2020/12/04	1	11.25	2	11.30	11.20	-1	10,467	-0.01%
2020/12/03	4	11.25	11	11.56	11.25	-7	10,447	-0.07%
2020/12/02	1	11.10	1.5	11.27	11.10	-0.5	10,410	0.00%
2020/12/01	1	10.90	0	0.00	11.40	1	10,667	0.01%
2020/11/30	12.5	11.48	10	11.50	11.00	2.5	10,487	0.02%
2020/11/27	10	11.20	5	11.15	11.20	5	10,355	0.05%
2020/11/26	3	11.12	20	11.25	11.20	-17	10,322	-0.16%
2020/11/24	5	10.45	0	0.00	10.50	5	10,123	0.05%
2020/11/23	6	10.51	0	0.00	10.50	6	10,210	0.06%
2020/11/19	13	10.90	0	0.00	10.80	13	10,348	0.13%
2020/11/18	0	0.00	5	10.60	10.60	-5	10,504	-0.05%
2020/11/17	0	0.00	1	10.35	10.30	-1	10,527	-0.01%
2020/11/16	25	10.45	0	0.00	10.35	25	10,691	0.23%
2020/11/10	0	0.00	71	10.55	10.40	-71	11,905	-0.60%
2020/11/05	15	10.92	5	11.10	10.85	10	12,035	0.08%
2020/11/03	0	0.00	30.8	10.45	10.45	-30.8	12,058	-0.26%
2020/11/02	48.3	10.30	1	10.40	10.30	47.3	12,074	0.39%
2020/10/30	6	10.60	20	10.60	10.40	-14	12,130	-0.12%
2020/10/29	30	10.46	0	0.00	10.50	30	12,205	0.25%
2020/10/28	13	10.60	0	0.00	10.70	13	12,258	0.11%
2020/10/27	37	10.70	1.5	10.58	10.55	35.5	12,277	0.29%
2020/10/21	0.5	11.10	36	11.54	11.10	-35.5	12,432	-0.29%
2020/10/19	13	11.80	3.3	11.85	11.75	9.7	12,444	0.08%
2020/10/16	0	0.00	27.1	12.05	11.70	-27.1	12,426	-0.22%
2020/10/15	3	10.77	1	11.25	11.35	2	12,199	0.02%
2020/10/14	1.9	10.33	0	0.00	10.35	1.9	12,315	0.02%
2020/10/13	29	10.68	1	10.40	10.35	28	12,609	0.22%
2020/10/12	16	11.11	0	0.00	10.80	16	13,172	0.12%
2020/09/28	0	0.00	1	5.59	5.53	-1	13,380	-0.01%
2020/09/25	10	5.58	1	5.59	5.64	9	13,275	0.07%
2020/09/24	8	5.82	0	0.00	5.81	8	13,135	0.06%
2020/09/23	4	6.07	0	0.00	6.00	4	13,040	0.03%
2020/09/18	10	6.10	2	6.14	6.11	8	13,122	0.06%
2020/09/17	10	6.20	1	6.23	6.18	9	13,170	0.07%
2020/09/16	31	6.43	7.4	6.31	6.29	23.6	13,261	0.18%
2020/09/15	0	0.00	7	6.28	6.36	-7	13,174	-0.05%
2020/09/14	4	6.45	0	0.00	6.35	4	12,959	0.03%
2020/09/11	0	0.00	5	6.39	6.43	-5	12,898	-0.04%
2020/09/09	0	0.00	2	6.29	6.40	-2	12,649	-0.02%
2020/09/08	0	0.00	0.5	6.21	6.25	-0.5	12,571	0.00%
2020/09/07	4	6.72	0.5	6.53	6.54	3.5	12,413	0.03%
2020/09/04	0	0.00	2	6.63	6.51	-2	12,147	-0.02%
2020/09/03	21	6.59	32	6.47	6.69	-11	11,812	-0.09%
2020/09/01	1	6.00	0	0.00	6.01	1	10,833	0.01%
2020/08/31	0	0.00	2	5.85	5.87	-2	10,824	-0.02%
2020/08/28	8	6.00	0	0.00	5.92	8	10,883	0.07%
2020/08/27	0	0.00	0.5	6.08	6.12	-0.5	10,860	0.00%
2020/08/18	0	0.00	15	6.01	6.02	-15	10,641	-0.14%
2020/08/17	0	0.00	4	6.05	6.07	-4	10,739	-0.04%
2020/08/13	2	5.86	2	5.83	5.77	0	11,006	0.00%
2020/08/12	7	5.83	0	0.00	5.88	7	11,446	0.06%
2020/08/11	3	6.27	3	6.01	5.94	0	12,223	0.00%
2020/08/10	2	6.13	15	6.04	6.13	-13	11,838	-0.11%
2020/08/04	10	5.55	0	0.00	5.54	10	12,581	0.08%
2020/07/27	0	0.00	4	5.34	5.20	-4	12,756	-0.03%
2020/07/24	0	0.00	5	5.41	5.39	-5	12,716	-0.04%
2020/07/22	6	5.56	0	0.00	5.65	6	12,643	0.05%
2020/07/16	0	0.00	3	5.59	5.61	-3	12,411	-0.02%
2020/07/14	1	5.75	0	0.00	5.77	1	12,309	0.01%
2020/07/10	2	6.02	0	0.00	5.90	2	12,102	0.02%
2020/07/09	0	0.00	5	5.95	5.77	-5	11,802	-0.04%
2020/07/08	40	6.15	6.5	6.11	6.12	33.5	11,498	0.29%
2020/07/07	6.5	5.84	0	0.00	5.84	6.5	10,895	0.06%
2020/07/02	0	0.00	8	5.25	5.25	-8	10,531	-0.08%
2020/07/01	0	0.00	40	5.35	5.30	-40	10,472	-0.38%
2020/06/29	0	0.00	6	5.14	5.01	-6	10,136	-0.06%
2020/06/24	20	5.04	4	5.07	5.04	16	10,025	0.16%
2020/06/23	0	0.00	8	5.17	5.14	-8	9,827	-0.08%
2020/06/22	25	5.43	0	0.00	5.31	25	9,634	0.26%
2020/06/18	8	5.55	0	0.00	5.50	8	9,572	0.08%
2020/06/17	0	0.00	6	5.58	5.54	-6	9,597	-0.06%
2020/06/15	0	0.00	2	5.39	5.36	-2	9,710	-0.02%
2020/06/12	0	0.00	18	5.23	5.47	-18	9,683	-0.19%
2020/06/11	2	5.67	5	5.94	5.66	-3	9,694	-0.03%
2020/06/10	1	5.67	15	5.87	5.84	-14	9,621	-0.15%
2020/06/05	7	5.89	10	5.79	5.81	-3	9,576	-0.03%
2020/06/04	0	0.00	3	5.86	5.84	-3	9,557	-0.03%
2020/06/03	15	5.84	6	5.75	5.87	9	9,500	0.09%
2020/05/27	28	5.90	0	0.00	5.80	28	9,089	0.31%
2020/05/22	2	5.70	0	0.00	5.70	2	8,761	0.02%
2020/05/21	6	5.71	0	0.00	5.62	6	8,606	0.07%
2020/05/20	0	0.00	49.5	5.53	5.95	-49.5	8,366	-0.59%
2020/05/19	2	5.81	13	6.00	5.79	-11	7,940	-0.14%
2020/05/18	21.3	6.62	15	7.63	6.40	6.3	7,425	0.08%
2020/05/15	1	7.10	2	7.10	7.10	-1	6,484	-0.02%
2020/05/14	6	6.46	1	6.46	6.46	5	6,211	0.08%
2020/05/13	15.5	5.87	0	0.00	5.88	15.5	5,918	0.26%
2020/05/12	7	5.03	1	5.34	5.35	6	5,527	0.11%
2020/05/11	1	4.87	5	4.87	4.87	-4	5,085	-0.08%
2020/05/08	10	4.42	0	0.00	4.43	10	4,875	0.21%
2020/05/04	5	4.89	0	0.00	4.90	5	4,537	0.11%
2020/04/30	1	5.06	1	5.08	5.04	0	4,592	0.00%
2020/04/29	2	4.95	0	0.00	4.99	2	4,634	0.04%
2020/04/16	10	4.99	0	0.00	5.05	10	4,550	0.22%
2020/04/14	0	0.00	20	4.90	4.94	-20	4,493	-0.45%
2020/04/08	4	4.70	0	0.00	4.82	4	4,523	0.09%
2020/03/24	15	4.12	5	4.13	4.08	10	4,348	0.23%
2020/03/19	9	3.48	1	3.65	3.44	8	4,637	0.17%
2020/03/17	3	3.60	33	3.80	3.87	-30	4,644	-0.65%
2020/03/16	13	3.97	0	0.00	3.97	13	4,658	0.28%
2020/03/13	6	4.06	1	4.06	4.15	5	4,670	0.11%
2020/03/12	6	4.63	0	0.00	4.50	6	4,522	0.13%
2020/03/09	0	0.00	3	5.00	4.95	-3	4,407	-0.07%
2020/03/06	0	0.00	2.4	5.17	5.22	-2.4	4,367	-0.05%
2020/02/26	0	0.00	1	5.56	5.56	-1	4,659	-0.02%
2020/02/24	0	0.00	10	5.78	5.76	-10	4,677	-0.21%
2020/02/19	1	5.97	0	0.00	5.90	1	4,714	0.02%
2020/02/07	5	5.98	0	0.00	5.96	5	4,912	0.10%
2020/02/05	10	5.87	0	0.00	5.87	10	4,979	0.20%
2020/02/04	5	5.72	19	5.63	5.90	-14	5,053	-0.28%
2020/02/03	0	0.00	26	5.49	5.55	-26	4,990	-0.52%
2020/01/31	14	5.94	21	5.92	5.86	-7	4,906	-0.14%
2020/01/30	25	6.04	0	0.00	5.99	25	4,890	0.51%
2020/01/17	0	0.00	4	6.74	6.71	-4	4,781	-0.08%
2020/01/13	0	0.00	4	6.71	6.70	-4	4,876	-0.08%
2020/01/09	0	0.00	2	6.79	6.78	-2	4,910	-0.04%
2020/01/08	2	6.72	0	0.00	6.71	2	4,936	0.04%
2020/01/06	2	6.95	0	0.00	6.80	2	4,938	0.04%
2019/12/27	0	0.00	26	7.22	7.18	-26	5,039	-0.52%
2019/12/26	1	7.13	0	0.00	7.16	1	5,135	0.02%
2019/12/25	3	7.10	0	0.00	7.10	3	5,223	0.06%
2019/12/24	6	7.12	10	7.17	7.10	-4	5,254	-0.08%
2019/12/23	0	0.00	8	7.06	7.08	-8	5,252	-0.15%
2019/12/20	10	7.08	20	7.09	7.07	-10	5,265	-0.19%
2019/12/19	1	7.22	2	7.20	7.16	-1	5,208	-0.02%
2019/12/18	13	7.19	0	0.00	7.18	13	5,243	0.25%
2019/12/17	2	7.23	5	7.30	7.25	-3	5,187	-0.06%
2019/12/13	0	0.00	4	7.19	7.19	-4	4,858	-0.08%
2019/12/12	0	0.00	3	7.14	7.15	-3	4,791	-0.06%
2019/12/11	3	7.22	0	0.00	7.23	3	4,752	0.06%
2019/12/10	2	7.14	0	0.00	7.10	2	4,633	0.04%
2019/12/09	6	6.96	2	6.95	6.98	4	4,593	0.09%
2019/12/06	0	0.00	2	7.01	6.98	-2	4,590	-0.04%
2019/12/04	4	6.95	0	0.00	6.92	4	4,654	0.09%
2019/12/03	0	0.00	4.6	7.02	7.03	-4.6	4,992	-0.09%
2019/11/29	11	6.99	0	0.00	6.98	11	5,479	0.20%
2019/11/28	0	0.00	1	7.02	7.04	-1	5,477	-0.02%
2019/11/26	21.4	6.96	0	0.00	6.92	21.4	5,457	0.39%
2019/11/25	4	7.11	0	0.00	7.06	4	5,383	0.07%
2019/11/22	1	6.90	12	6.91	6.90	-11	5,226	-0.21%
2019/11/21	3	6.88	0	0.00	6.88	3	5,237	0.06%
2019/11/20	0	0.00	3	7.04	7.05	-3	5,203	-0.06%
2019/11/19	3	7.01	13	7.01	7.01	-10	5,245	-0.19%
2019/11/15	10	7.06	0	0.00	7.00	10	5,286	0.19%
2019/11/14	13	7.00	0	0.00	7.05	13	5,320	0.24%
2019/11/12	8	7.34	0	0.00	7.35	8	5,284	0.15%
2019/11/05	0	0.00	3	8.05	8.03	-3	5,142	-0.06%
2019/11/04	6	7.91	8	7.85	8.02	-2	5,174	-0.04%
2019/11/01	4	8.01	0	0.00	7.99	4	5,071	0.08%
2019/10/31	2	8.11	0	0.00	8.09	2	5,003	0.04%
2019/10/30	15	8.19	0	0.00	8.16	15	4,977	0.30%
2019/10/29	0.7	8.19	0	0.00	8.22	0.7	4,954	0.01%
2019/10/28	1	8.38	10	8.35	8.31	-9	4,965	-0.18%
2019/10/25	15	8.38	0	0.00	8.35	15	4,993	0.30%
2019/10/23	0	0.00	5	8.44	8.43	-5	4,999	-0.10%
2019/10/22	0	0.00	10	8.54	8.50	-10	5,108	-0.20%
2019/10/21	10	8.50	0	0.00	8.65	10	5,288	0.19%
2019/10/17	15	8.38	0	0.00	8.41	15	5,462	0.27%
2019/10/15	0	0.00	2	8.40	8.37	-2	5,473	-0.04%
2019/10/09	0	0.00	9	8.50	8.45	-9	5,445	-0.17%
2019/10/07	12	8.61	0	0.00	8.60	12	5,401	0.22%
2019/09/25	0	0.00	2	8.98	8.97	-2	4,944	-0.04%
2019/09/24	2	9.13	0	0.00	9.11	2	4,961	0.04%
2019/09/20	0	0.00	0.9	9.01	9.06	-0.9	4,881	-0.02%
2019/09/18	0	0.00	28	8.96	9.04	-28	4,849	-0.58%
2019/09/16	11	8.73	0	0.00	8.65	11	4,790	0.23%
2019/09/12	5	8.83	1.5	8.83	8.81	3.5	4,788	0.07%
2019/09/09	1	8.95	1	8.95	8.93	0	4,785	0.00%
2019/09/06	5	9.00	5	9.09	9.06	0	4,769	0.00%
2019/09/05	9	9.28	9	9.14	9.13	0	4,741	0.00%
2019/09/04	3	9.45	4	9.71	9.75	-1	4,545	-0.02%
2019/09/03	0	0.00	7	8.76	8.88	-7	4,129	-0.17%
2019/09/02	3	8.69	5	8.66	8.68	-2	4,063	-0.05%
2019/08/30	2	8.59	0	0.00	8.54	2	4,053	0.05%
2019/08/29	13	8.59	0	0.00	8.58	13	4,054	0.32%
2019/08/28	0	0.00	10	8.60	8.53	-10	4,030	-0.25%
2019/08/27	1	8.57	0	0.00	8.53	1	4,045	0.02%
2019/08/26	12	8.55	0	0.00	8.54	12	4,071	0.29%
2019/08/23	2	8.81	0	0.00	8.72	2	4,124	0.05%
2019/08/22	2	8.91	0	0.00	8.84	2	4,254	0.05%
2019/08/21	2	8.78	2	8.87	8.77	0	4,214	0.00%
2019/08/20	10	8.87	0	0.00	8.87	10	4,209	0.24%
2019/08/19	8	8.87	10	8.83	8.79	-2	4,153	-0.05%
2019/08/16	10	8.52	0	0.00	8.50	10	4,107	0.24%
2019/08/15	3	8.47	0	0.00	8.49	3	4,160	0.07%
2019/08/14	0	0.00	100	8.68	8.63	-100	4,160	-2.40%
2019/08/13	0	0.00	1	8.69	8.65	-1	4,231	-0.02%
2019/08/06	0	0.00	1.5	8.63	8.95	-1.5	4,518	-0.03%
2019/08/05	0	0.00	1	8.56	8.53	-1	4,612	-0.02%
2019/07/30	30	8.80	0	0.00	8.81	30	4,797	0.63%
2019/07/29	22	8.98	0	0.00	8.96	22	4,815	0.46%
2019/07/25	52	9.11	0	0.00	9.09	52	4,767	1.09%
2019/07/24	2	9.02	10	9.15	9.21	-8	4,753	-0.17%
2019/07/23	19	9.22	0	0.00	9.15	19	4,775	0.40%
2019/07/18	0	0.00	20	8.67	8.67	-20	4,367	-0.46%
2019/07/17	6	8.52	0	0.00	8.66	6	4,380	0.14%
2019/07/15	10	8.59	1	8.57	8.54	9	4,429	0.20%
2019/07/12	4	8.67	0	0.00	8.66	4	4,650	0.09%
2019/07/11	0	0.00	2	8.76	8.75	-2	4,931	-0.04%
2019/07/09	0	0.00	4	8.73	8.68	-4	5,012	-0.08%
2019/07/03	5	9.09	9	9.12	9.13	-4	5,311	-0.07%
2019/06/27	0	0.00	10	9.18	9.12	-10	5,574	-0.18%
2019/06/26	2	9.08	0	0.00	9.15	2	5,677	0.04%
2019/06/24	10	9.24	0	0.00	9.32	10	5,948	0.17%
2019/06/19	5	9.42	0	0.00	9.43	5	6,223	0.08%
2019/06/18	0	0.00	5	9.42	9.42	-5	6,340	-0.08%
2019/06/17	0	0.00	1	9.53	9.42	-1	6,448	-0.02%
2019/06/14	0	0.00	10	9.50	9.36	-10	6,767	-0.15%
2019/06/13	12	9.52	0	0.00	9.32	12	7,083	0.17%
2019/06/12	7	9.52	67	9.45	9.42	-60	7,553	-0.79%
2019/06/11	5	9.11	0	0.00	9.11	5	7,877	0.06%
2019/06/05	1	8.43	0	0.00	8.46	1	8,022	0.01%
2019/06/04	10	8.33	0	0.00	8.33	10	7,996	0.13%
2019/06/03	30	8.40	0	0.00	8.35	30	8,028	0.37%
2019/05/30	0	0.00	5	8.65	8.59	-5	8,027	-0.06%
2019/05/29	0	0.00	12	8.76	8.78	-12	8,003	-0.15%
2019/05/28	0	0.00	4	8.33	8.25	-4	7,929	-0.05%
2019/05/24	2	8.28	0	0.00	8.29	2	8,460	0.02%
2019/05/23	0	0.00	6	8.19	8.25	-6	8,466	-0.07%
2019/05/22	7	8.36	2	8.50	8.32	5	8,460	0.06%
2019/05/21	2	8.16	0	0.00	8.21	2	8,451	0.02%
2019/05/17	10	8.20	0	0.00	8.21	10	8,436	0.12%
2019/05/16	1	8.70	1	8.91	8.61	0	8,382	0.00%
2019/05/15	1	9.12	0	0.00	8.96	1	8,373	0.01%
2019/05/14	3	8.48	0	0.00	8.65	3	8,346	0.04%
2019/05/13	15	8.84	6	9.11	8.72	9	8,332	0.11%
2019/05/09	1	9.36	4	9.26	9.21	-3	8,185	-0.04%
2019/05/08	2	9.90	0	0.00	9.81	2	8,130	0.02%
2019/05/07	0	0.00	4	10.10	10.00	-4	8,134	-0.05%
2019/05/03	5	10.23	0	0.00	10.25	5	8,115	0.06%
2019/05/02	2	10.30	0	0.00	10.25	2	8,147	0.02%
2019/04/30	1	10.25	17	10.25	10.30	-16	8,193	-0.20%
2019/04/29	16	10.50	0	0.00	10.35	16	8,233	0.19%
2019/04/25	4	10.80	11	10.80	10.80	-7	8,320	-0.08%
2019/04/24	1	10.80	0	0.00	10.80	1	8,451	0.01%
2019/04/23	2	10.85	0	0.00	10.85	2	8,610	0.02%
2019/04/19	12	10.95	2	11.00	10.95	10	8,638	0.12%
2019/04/18	2	10.90	2	11.20	10.90	0	8,654	0.00%
2019/04/17	1	11.25	10.5	11.20	11.40	-9.5	8,525	-0.11%
2019/04/16	4	10.95	14	11.05	10.85	-10	8,287	-0.12%
2019/04/15	2	11.03	0	0.00	10.95	2	8,364	0.02%
2019/04/12	0	10.90	0	0.00	10.90	0	8,449	0.00%
2019/04/10	0.2	11.05	0	0.00	11.10	0.2	8,785	0.00%
2019/04/09	11	10.97	2	10.85	10.90	9	8,731	0.10%
2019/04/03	0	0.00	1	11.20	11.20	-1	8,751	-0.01%
2019/04/02	1	11.15	25	11.35	11.15	-24	9,159	-0.26%
2019/04/01	25	11.20	35	11.14	11.20	-10	9,330	-0.11%
2019/03/29	7	11.46	1	11.50	11.35	6	9,361	0.06%
2019/03/28	10	12.05	4	12.18	11.60	6	9,774	0.06%
2019/03/27	0	0.00	10	11.50	11.75	-10	9,897	-0.10%
2019/03/26	0	0.00	24	11.51	11.75	-24	10,199	-0.24%
2019/03/25	13	11.40	0	0.00	11.35	13	10,238	0.13%
2019/03/22	34	11.90	19	11.87	11.65	15	10,313	0.15%
2019/03/21	0	0.00	2	11.48	11.70	-2	10,209	-0.02%
2019/03/20	2	11.58	2	11.30	11.45	0	10,182	0.00%
2019/03/19	23	11.59	5	11.45	11.35	18	10,308	0.17%
2019/03/18	3	12.12	9	12.13	12.15	-6	10,103	-0.06%
2019/03/15	21	11.97	8	11.81	11.85	13	9,940	0.13%
2019/03/14	7	11.96	47	11.94	12.10	-40	9,624	-0.42%
2019/03/13	1	11.00	10	10.90	11.00	-9	9,429	-0.10%
2019/03/12	0	0.00	2	11.05	10.90	-2	9,433	-0.02%
2019/03/11	2	10.75	0	0.00	10.70	2	9,647	0.02%
2019/03/08	2	10.70	0	0.00	10.75	2	10,012	0.02%
2019/03/06	2	10.80	0	0.00	10.80	2	11,110	0.02%
2019/03/04	4	10.88	25	11.00	10.85	-21	11,267	-0.19%
2019/02/27	29	10.90	0	0.00	11.10	29	11,263	0.26%
2019/02/26	9	11.23	0	0.00	11.10	9	11,271	0.08%
2019/02/25	4	10.96	33	11.65	11.65	-29	11,171	-0.26%
2019/02/22	0	0.00	2	10.75	10.75	-2	10,865	-0.02%
2019/02/21	25	10.85	1	10.90	10.85	24	10,874	0.22%
2019/02/19	1	10.85	0	0.00	10.85	1	11,044	0.01%
2019/02/18	1	10.65	0	0.00	10.65	1	11,252	0.01%
2019/02/15	2	10.70	7	10.74	10.65	-5	11,517	-0.04%
2019/02/14	11	10.88	0	0.00	10.85	11	11,661	0.09%
2019/02/13	2	11.00	10	10.90	10.85	-8	11,747	-0.07%
2019/02/12	0	0.00	1	11.05	11.05	-1	11,995	-0.01%
2019/02/11	2	10.90	2	10.80	10.65	0	12,249	0.00%
2019/01/30	12	10.79	0	0.00	10.80	12	12,630	0.10%
2019/01/29	0	0.00	13	10.75	10.75	-13	13,013	-0.10%
2019/01/25	8	11.01	2	11.10	11.00	6	13,203	0.05%
2019/01/24	5	10.95	8	11.10	10.95	-3	13,388	-0.02%
2019/01/22	4	11.05	109	11.01	10.90	-105	13,619	-0.77%	大賣/鉅額交易
2019/01/21	1	11.20	3	11.15	11.10	-2	13,753	-0.01%
2019/01/18	0	0.00	11	11.20	11.25	-11	13,840	-0.08%
2019/01/17	17	11.29	25	11.42	11.20	-8	13,909	-0.06%
2019/01/16	27	11.80	12	11.79	11.70	15	13,811	0.11%
2019/01/15	8	11.55	14	11.57	11.70	-6	13,742	-0.04%
2019/01/14	4	11.28	0	0.00	11.30	4	13,671	0.03%
2019/01/11	1	11.25	2	11.40	11.15	-1	13,796	-0.01%
2019/01/10	2	11.60	2	11.45	11.40	0	13,861	0.00%
2019/01/09	0	0.00	19	11.62	11.45	-19	14,065	-0.14%
2019/01/08	1	11.40	16	11.45	11.40	-15	14,378	-0.10%
2019/01/07	11	11.45	12	11.52	11.45	-1	14,692	-0.01%
2019/01/04	16	11.10	1	11.05	11.20	15	14,968	0.10%
2019/01/03	418	11.59	5	11.67	11.50	413	15,096	2.74%	大買/鉅額交易
2019/01/02	1	11.15	0	0.00	11.25	1	15,083	0.01%
2018/12/28	0	0.00	5	10.90	10.80	-5	15,416	-0.03%
2018/12/27	7	10.94	1	11.05	10.80	6	15,929	0.04%
2018/12/26	6	10.81	15.7	10.96	10.70	-9.7	16,006	-0.06%
2018/12/25	29	10.72	14.1	11.11	10.70	14.9	15,982	0.09%
2018/12/24	31	11.71	8	11.71	11.70	23	15,587	0.15%
2018/12/22	7	12.15	1	12.10	12.05	6	15,417	0.04%
2018/12/21	14	12.38	18	12.46	12.45	-4	15,434	-0.03%
2018/12/20	18	12.13	0	0.00	12.30	18	15,074	0.12%
2018/12/19	0	0.00	53	12.17	12.30	-53	14,853	-0.36%
2018/12/18	6	11.70	0	0.00	11.65	6	14,716	0.04%
2018/12/17	2	12.00	0	0.00	12.00	2	15,161	0.01%
2018/12/14	5	11.70	10	11.78	11.80	-5	15,373	-0.03%
2018/12/13	32	11.90	32	12.05	11.85	0	15,531	0.00%
2018/12/12	8	12.08	9	12.20	12.10	-1	15,775	-0.01%
2018/12/11	22	11.55	4	11.78	11.65	18	15,938	0.11%
2018/12/10	4	11.79	2	12.05	11.80	2	16,218	0.01%
2018/12/07	32	12.38	2	12.20	12.40	30	16,260	0.18%
2018/12/06	10	11.90	5	11.59	11.40	5	16,499	0.03%
2018/12/05	1	12.35	300	12.20	12.40	-299	16,454	-1.82%	大賣/鉅額交易
2018/12/04	3	12.75	8	13.10	12.65	-5	16,390	-0.03%
2018/12/03	5	12.69	54	12.59	12.60	-49	16,245	-0.30%
2018/11/30	85	12.06	7	12.09	12.45	78	16,311	0.48%
2018/11/29	0	0.00	23	11.57	11.75	-23	15,856	-0.15%
2018/11/28	0	0.00	2	10.63	10.70	-2	15,709	-0.01%
2018/11/27	4	10.25	0	0.00	10.25	4	16,016	0.02%
2018/11/23	3	10.40	0	0.00	10.15	3	16,740	0.02%
2018/11/22	0	0.00	4	10.49	10.35	-4	17,149	-0.02%
2018/11/21	0	0.00	11.2	10.56	10.65	-11.2	17,804	-0.06%
2018/11/19	2	10.80	9	10.88	10.70	-7	18,386	-0.04%
2018/11/16	15	10.88	0	0.00	10.85	15	19,036	0.08%
2018/11/15	7	10.91	1	10.95	10.90	6	19,319	0.03%
2018/11/14	15	11.03	11	11.14	11.00	4	19,378	0.02%
2018/11/12	0.5	10.25	0	0.00	10.25	0.5	19,096	0.00%
2018/11/09	29	10.73	0	0.00	10.65	29	19,305	0.15%
2018/11/08	6	11.04	0	0.00	11.00	6	19,167	0.03%
2018/11/07	1	11.30	3	11.25	11.00	-2	19,126	-0.01%
2018/11/06	1	10.50	21	10.57	10.75	-20	18,968	-0.11%
2018/11/05	14	9.99	2	9.95	10.05	12	18,809	0.06%
2018/11/02	1	10.00	14	10.19	10.00	-13	18,887	-0.07%
2018/11/01	3	10.25	4	10.10	10.25	-1	18,971	-0.01%
2018/10/30	0	0.00	6	8.99	9.00	-6	19,032	-0.03%
2018/10/29	6	8.95	10	9.21	8.81	-4	19,145	-0.02%
2018/10/26	5	9.64	0	0.00	9.22	5	19,314	0.03%
2018/10/25	4	9.77	0	0.00	9.60	4	19,799	0.02%
2018/10/24	3	10.25	8	10.21	10.20	-5	20,151	-0.02%
2018/10/22	2	10.38	0	0.00	10.55	2	21,035	0.01%
2018/10/19	6	10.18	2	10.40	10.75	4	21,499	0.02%
2018/10/18	300	10.70	0	0.00	10.60	300	22,055	1.36%	大買/鉅額交易
2018/10/17	9	10.75	68	11.23	10.55	-59	22,715	-0.26%
2018/10/16	8	10.63	1	10.95	11.00	7	22,987	0.03%
2018/10/15	1	10.50	8	10.53	10.50	-7	23,722	-0.03%
2018/10/12	2	9.55	0	0.00	10.45	2	23,974	0.01%
2018/10/11	17	9.50	0	0.00	9.50	17	23,797	0.07%
2018/10/09	8	10.68	1	10.55	10.55	7	23,993	0.03%
2018/10/08	39	10.46	2.5	10.45	10.25	36.5	24,133	0.15%
2018/10/05	35	11.71	1	11.65	11.25	34	24,601	0.14%
2018/10/04	0	0.00	7	12.63	12.50	-7	24,529	-0.03%
2018/10/03	1.4	13.44	0	0.00	12.95	1.4	24,981	0.01%
2018/10/02	15	13.35	0	0.00	13.35	15	25,311	0.06%
2018/10/01	0	0.00	10	13.55	13.50	-10	25,824	-0.04%
2018/09/28	17	13.69	0	0.00	13.70	17	26,936	0.06%
2018/09/27	5	14.50	5	13.60	13.55	0	28,547	0.00%
2018/09/26	2	14.45	10	14.45	14.35	-8	29,047	-0.03%
2018/09/25	7	14.61	50	14.50	14.50	-43	30,335	-0.14%
2018/09/21	51	14.19	25.5	14.93	14.90	25.5	31,472	0.08%
2018/09/20	1.1	13.31	0.5	13.85	13.90	0.6	31,397	0.00%
2018/09/19	61	12.56	4.9	12.70	12.65	56.1	31,418	0.18%
2018/09/18	2.4	12.72	0	0.00	12.55	2.4	31,458	0.01%
2018/09/17	8.3	13.37	6	13.89	13.35	2.3	31,507	0.01%
2018/09/05	9	10.66	0	0.00	10.75	9	31,617	0.03%
2018/09/04	2.3	10.62	5	10.35	10.75	-2.7	31,469	-0.01%
2018/09/03	17.5	10.51	9	10.42	10.40	8.5	31,613	0.03%
2018/08/31	12	11.25	3	11.40	11.30	9	31,930	0.03%
2018/08/30	10	11.15	8	11.10	11.15	2	32,542	0.01%
2018/08/29	0	0.00	10	11.00	11.15	-10	32,869	-0.03%
2018/08/28	0	0.00	10	11.24	11.25	-10	34,606	-0.03%
2018/08/27	44	10.90	17.5	10.79	10.90	26.5	35,662	0.07%
2018/08/24	6	11.03	3	11.40	10.85	3	37,687	0.01%
2018/08/23	67	11.31	1	10.95	10.95	66	38,272	0.17%
2018/08/22	1	11.10	12	10.84	11.40	-11	39,131	-0.03%
2018/08/21	4	10.56	9	10.87	10.40	-5	39,321	-0.01%
2018/08/20	4	11.15	7	11.27	11.00	-3	39,785	-0.01%
2018/08/17	8	11.22	39	11.58	11.40	-31	39,693	-0.08%
2018/08/16	6	10.40	11	10.17	10.55	-5	39,336	-0.01%
2018/08/15	30	9.38	3	9.40	9.60	27	39,603	0.07%
2018/08/14	16	9.96	16	9.76	10.35	0	40,513	0.00%
2018/08/13	3	10.80	0	0.00	10.80	3	40,113	0.01%
2018/08/10	3	12.53	0	0.00	12.00	3	39,972	0.01%
2018/08/09	4	13.30	4	13.20	12.95	0	40,260	0.00%
2018/08/08	0	0.00	30	13.07	13.10	-30	41,338	-0.07%
2018/08/07	3	12.88	5	12.75	12.90	-2	41,468	0.00%
2018/08/06	1	13.85	0	0.00	13.45	1	41,792	0.00%
2018/08/03	41	13.63	0	0.00	13.90	41	43,269	0.09%
2018/08/02	7	14.43	10	14.63	14.05	-3	45,013	-0.01%
2018/08/01	2	14.90	2	15.00	15.10	0	45,817	0.00%
2018/07/31	0	0.00	5	14.62	14.70	-5	45,991	-0.01%
2018/07/30	9	15.11	36	14.93	14.65	-27	45,896	-0.06%
2018/07/27	6	15.13	3	15.25	15.20	3	45,824	0.01%
2018/07/26	1	14.85	0	0.00	14.60	1	45,953	0.00%
2018/07/25	1	14.85	8	14.99	14.85	-7	46,184	-0.02%
2018/07/24	8	15.09	4	15.10	15.00	4	46,211	0.01%
2018/07/23	223	14.64	5	14.92	14.90	218	46,029	0.47%	大買/鉅額交易
2018/07/20	2	14.88	17	14.79	14.45	-15	46,309	-0.03%
2018/07/19	19	15.48	7	15.26	15.40	12	46,882	0.03%
2018/07/18	2.2	14.90	6	15.24	14.90	-3.8	46,468	-0.01%
2018/07/17	13	15.75	6	15.50	15.50	7	46,123	0.02%
2018/07/16	19	16.62	14	16.70	16.15	5	45,621	0.01%
2018/07/13	23	16.07	33	15.96	16.75	-10	45,003	-0.02%
2018/07/12	5	15.58	10	15.78	15.60	-5	44,392	-0.01%
2018/07/11	43	15.70	69.2	15.80	15.55	-26.2	44,173	-0.06%
2018/07/10	27	14.82	30	14.76	15.05	-3	43,593	-0.01%
2018/07/06	28	13.97	30	13.49	13.95	-2	44,429	0.00%
2018/07/05	2	13.85	41	14.34	13.85	-39	44,616	-0.09%
2018/07/04	84	13.64	49	13.51	14.35	35	44,216	0.08%
2018/07/03	45	13.96	20	13.93	13.65	25	43,329	0.06%
2018/07/02	27	13.93	35	13.77	13.70	-8	42,882	-0.02%
2018/06/29	30	14.86	12	15.06	14.65	18	42,332	0.04%
2018/06/28	17	14.92	20	15.10	15.00	-3	41,940	-0.01%
2018/06/27	43.2	14.17	19	15.21	14.55	24.2	41,426	0.06%
2018/06/26	38	14.17	43	14.25	15.05	-5	40,386	-0.01%
2018/06/25	28	14.61	5	14.60	14.60	23	38,673	0.06%
2018/06/22	45	16.28	0	0.00	16.20	45	38,095	0.12%
2018/06/21	32	18.35	5.2	19.04	17.95	26.8	36,866	0.07%
2018/06/20	16	17.15	0.4	17.80	17.80	15.6	35,806	0.04%
2018/06/19	12	18.07	0	0.00	18.45	12	36,024	0.03%
2018/06/15	10	17.01	1.4	17.19	17.70	8.6	36,071	0.02%
2018/06/14	5	17.00	6	15.71	16.45	-1	35,935	0.00%
2018/06/13	0	0.00	32	15.65	15.65	-32	35,583	-0.09%
2018/06/12	1	18.00	2	17.50	17.35	-1	35,099	0.00%
2018/06/11	4	18.01	3.4	17.92	17.75	0.6	34,863	0.00%
2018/06/08	16	16.70	84	16.10	17.10	-68	34,505	-0.20%
2018/06/07	16	16.98	169	16.99	16.45	-153	33,747	-0.45%	大賣/鉅額交易
2018/06/06	10	18.25	4	18.46	18.25	6	32,935	0.02%
2018/06/05	122	19.53	92.4	19.20	19.45	29.6	32,562	0.09%	大買/
2018/06/04	82	17.22	49.7	17.41	17.90	32.3	30,655	0.11%
2018/06/01	117	15.92	42.5	15.97	16.30	74.5	29,250	0.25%	大買/
2018/05/31	3	15.23	97.8	15.30	15.40	-94.8	27,078	-0.35%
2018/05/30	14	13.36	156	13.67	14.00	-142	26,186	-0.54%	大賣/鉅額交易
2018/05/29	54	12.17	56	12.38	12.75	-2	24,891	-0.01%
2018/05/28	53	12.09	26	11.92	12.10	27	24,318	0.11%
2018/05/25	11	11.11	8	11.09	11.00	3	23,627	0.01%
2018/05/24	19.5	11.36	14	11.39	11.30	5.5	23,314	0.02%
2018/05/23	51	11.57	13	11.54	11.55	38	23,091	0.16%
2018/05/22	75	11.45	83	11.50	11.55	-8	22,704	-0.04%
2018/05/21	55	10.50	13.3	10.50	10.50	41.7	21,639	0.19%
2018/05/18	9	9.44	18	9.55	9.56	-9	21,408	-0.04%
2018/05/17	21	9.25	22	9.46	9.70	-1	21,214	0.00%
2018/05/16	99	9.18	154.8	9.24	9.08	-55.8	20,677	-0.27%	大賣/
2018/05/15	0	0.00	22.5	9.60	9.60	-22.5	19,619	-0.11%
2018/05/14	4	8.70	155	8.73	8.73	-151	19,636	-0.77%	大賣/鉅額交易
2018/05/11	27	7.89	148	7.93	7.94	-121	19,100	-0.63%	大賣/鉅額交易
2018/05/10	115	7.19	131	7.18	7.22	-16	17,537	-0.09%	大買/大賣/
2018/05/09	27	6.20	41	6.32	6.57	-14	15,601	-0.09%
2018/05/08	0	0.00	1	6.20	6.20	-1	14,885	-0.01%
2018/05/07	0	0.00	20	5.64	5.64	-20	14,932	-0.13%
2018/05/04	50	5.70	6	5.65	5.68	44	15,197	0.29%
2018/05/03	15	5.82	42	5.68	5.78	-27	15,859	-0.17%
2018/05/02	5	5.55	89	5.57	5.58	-84	16,669	-0.50%
2018/04/30	1	5.96	16	5.96	5.90	-15	16,954	-0.09%
2018/04/27	12	5.94	8	5.97	5.99	4	17,174	0.02%
2018/04/26	41.7	6.22	62	6.12	5.96	-20.3	17,098	-0.12%
2018/04/25	62	6.34	75	6.10	6.34	-13	16,215	-0.08%
2018/04/24	5	5.70	3	5.73	5.77	2	15,208	0.01%
2018/04/23	1	5.70	5	5.75	5.75	-4	15,086	-0.03%
2018/04/20	5	5.71	15	5.71	5.70	-10	14,944	-0.07%
2018/04/19	38	5.69	0	0.00	5.70	38	14,882	0.26%
2018/04/18	63	5.75	13	5.71	5.79	50	14,791	0.34%
2018/04/17	12	5.68	41	5.75	5.57	-29	14,606	-0.20%
2018/04/16	178	5.86	145	6.02	6.00	33	14,288	0.23%	大買/大賣/
2018/04/13	103	6.02	70	5.85	5.77	33	13,710	0.24%	大買/
2018/04/12	81	5.94	31	5.99	6.01	50	12,983	0.39%
2018/04/11	31	5.71	16	5.83	5.84	15	12,051	0.12%
2018/04/03	0	0.00	6	5.33	5.33	-6	11,452	-0.05%
2018/04/02	0	0.00	3	5.31	5.27	-3	11,440	-0.03%
2018/03/31	3	5.41	0	0.00	5.41	3	11,331	0.03%
2018/03/30	0	0.00	3	5.48	5.48	-3	11,281	-0.03%
2018/03/29	18	5.45	0	0.00	5.40	18	11,222	0.16%
2018/03/28	0	0.00	1	5.69	5.55	-1	11,064	-0.01%
2018/03/26	18	5.70	20	5.68	5.65	-2	10,876	-0.02%
2018/03/23	5	5.63	62	5.77	5.75	-57	10,692	-0.53%
2018/03/22	98	5.87	1	5.75	5.91	97	10,371	0.94%
2018/03/21	16	5.62	0	0.00	5.72	16	9,677	0.17%
2018/03/20	5	5.30	10	5.39	5.32	-5	9,235	-0.05%
2018/03/19	20	5.20	5	5.24	5.19	15	9,088	0.17%
2018/03/16	5	5.16	7	5.19	5.16	-2	9,045	-0.02%
2018/03/15	10	5.24	20	5.21	5.26	-10	9,040	-0.11%
2018/03/14	0	0.00	10	5.23	5.22	-10	9,020	-0.11%
2018/03/13	5	5.27	0	0.00	5.26	5	9,046	0.06%
2018/03/08	10	5.25	0	0.00	5.23	10	8,940	0.11%
2018/03/07	5	5.32	0	0.00	5.23	5	8,911	0.06%
2018/03/01	0	0.00	20	5.12	5.21	-20	8,826	-0.23%
2018/02/23	0	0.00	6	5.52	5.41	-6	8,607	-0.07%
2018/02/22	28	5.41	3	5.55	5.38	25	8,451	0.30%
2018/02/21	1	4.92	52	5.03	5.34	-51	8,203	-0.62%
2018/02/12	6	4.85	0.3	4.86	4.86	5.7	8,112	0.07%
2018/02/09	109	4.69	78	4.67	4.76	31	8,025	0.39%	大買/
2018/02/08	5	4.95	0	0.00	4.88	5	7,927	0.06%
2018/02/07	8	5.02	0	0.00	4.93	8	7,901	0.10%
2018/02/06	6	4.96	55	5.15	4.95	-49	7,822	-0.63%
2018/02/05	0	0.00	25	5.31	5.34	-25	7,563	-0.33%
2018/02/02	0	0.00	5	5.56	5.52	-5	7,454	-0.07%
2018/02/01	5	5.53	10	5.62	5.57	-5	7,397	-0.07%
2018/01/31	10	5.69	15	5.66	5.60	-5	7,280	-0.07%
2018/01/30	40	5.70	165	5.54	5.54	-125	6,919	-1.81%	大賣/鉅額交易
2018/01/29	165	5.95	6	5.86	5.90	159	6,446	2.47%	大買/鉅額交易
2018/01/26	70	5.83	32	5.96	5.91	38	6,108	0.62%
2018/01/25	41	5.91	38	5.93	5.65	3	5,247	0.06%
2018/01/24	112	5.68	56	5.50	5.77	56	4,060	1.38%	大買/
2018/01/23	74	5.25	1	4.81	5.25	73	3,311	2.20%
2018/01/22	0.2	4.75	0.7	4.75	4.78	-0.5	2,862	-0.02%
2018/01/15	0	0.00	25	4.65	4.62	-25	2,660	-0.94%
2018/01/12	0	0.00	15	4.65	4.65	-15	2,665	-0.56%
2018/01/10	0	0.00	22	4.61	4.60	-22	2,691	-0.82%
2018/01/08	1	4.69	0	0.00	4.66	1	2,748	0.04%
2018/01/05	1	4.74	13	4.70	4.71	-12	2,752	-0.44%
2018/01/04	0	0.00	22	4.69	4.70	-22	2,749	-0.80%
2018/01/03	0	0.00	3	4.72	4.72	-3	2,737	-0.11%
2018/01/02	20	4.77	0	0.00	4.78	20	2,693	0.74%