錸德 (2349)-元大-永康券商分點個股進出

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
9.45
漲跌
▲0.23
漲幅
+2.49%
成交量
7,351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－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/06/21	0	0.00	10	9.37	9.45	-10	3,985	-0.25%
2024/06/17	0	0.00	2	9.13	9.16	-2	3,768	-0.05%
2024/06/14	0	0.00	3	9.10	9.10	-3	3,745	-0.08%
2024/06/13	1	8.95	0	0.00	8.91	1	3,711	0.03%
2024/06/12	1	8.96	0	0.00	8.91	1	3,707	0.03%
2024/06/11	20	9.00	0	0.00	8.93	20	3,672	0.54%
2024/06/06	0	9.05	0	0.00	9.05	0	3,635	0.00%
2024/06/05	10	9.18	6	9.28	9.15	4	3,574	0.11%
2024/05/31	5	9.75	1	9.63	9.72	4	3,284	0.12%
2024/05/30	25	9.14	0	0.00	9.07	25	3,041	0.82%
2024/05/29	126	9.34	11	9.44	9.43	115	2,924	3.93%	大買/鉅額交易
2024/05/28	12	9.29	0	0.00	9.30	12	2,648	0.45%
2024/05/20	0	0.00	43	8.57	8.52	-43	2,061	-2.09%
2024/05/17	47	8.80	1	8.73	8.75	46	1,963	2.34%
2024/05/16	1	7.88	0	0.00	8.42	1	1,550	0.06%
2024/04/18	0	7.40	0	0.00	7.37	0	964	0.00%
2024/03/22	0	7.82	0.5	7.81	7.82	-0.5	896	-0.06%
2024/03/19	0	7.83	0	0.00	7.81	0	894	0.00%
2024/03/15	0	0.00	0.3	7.76	7.78	-0.3	895	-0.03%
2024/03/12	0	0.00	0.1	8.04	8.06	-0.1	924	-0.01%
2024/02/29	6	7.87	0	0.00	7.95	6	1,037	0.58%
2024/02/01	0	0.00	1	7.81	7.80	-1	1,027	-0.10%
2024/01/25	0	0.00	2.9	7.94	7.94	-2.9	1,017	-0.28%
2024/01/05	0	8.06	0	0.00	8.06	0	1,013	0.00%
2024/01/04	0	0.00	1	8.05	8.05	-1	1,029	-0.10%
2023/12/29	1	8.21	0	0.00	8.20	1	1,022	0.10%
2023/12/08	0	0.00	1	8.50	8.45	-1	966	-0.10%
2023/09/06	0	0.00	0	8.64	8.54	0	1,768	0.00%
2023/07/28	0	0.00	1	9.20	9.18	-1	2,807	-0.04%
2023/07/27	0	0.00	1.2	9.25	9.27	-1.2	2,801	-0.04%
2023/06/28	0	0.00	0.1	9.78	9.73	-0.1	3,017	0.00%
2023/06/09	0	0.00	2	9.97	9.99	-2	2,770	-0.07%
2023/06/07	2	10.00	0	0.00	10.00	2	2,748	0.07%
2023/06/01	0	0.00	1.2	9.74	9.70	-1.2	2,391	-0.05%
2023/05/31	0	0.00	4.3	9.70	9.72	-4.3	2,320	-0.19%
2023/05/29	0.1	9.30	0	0.00	9.29	0.1	2,216	0.00%
2023/05/26	0.1	9.57	7	9.50	9.32	-6.9	2,190	-0.31%
2023/05/25	7	9.82	1	9.74	9.83	6	2,076	0.29%
2023/05/10	0	0.00	1	8.93	8.93	-1	1,875	-0.05%
2023/05/09	1	8.88	0	0.00	8.89	1	1,883	0.05%
2023/04/26	1	8.88	0	0.00	8.94	1	1,985	0.05%
2023/04/21	2	9.01	0	0.00	8.95	2	1,950	0.10%
2023/04/17	2	9.27	0	0.00	9.36	2	1,852	0.11%
2023/04/11	6	9.27	4	9.10	9.17	2	1,690	0.12%
2023/04/10	4	9.33	1	9.52	9.34	3	1,649	0.18%
2023/04/07	1	8.79	0	0.00	8.83	1	1,520	0.07%
2023/04/06	20	8.88	0	0.00	8.88	20	1,509	1.32%
2023/03/31	1	8.96	0	0.00	8.94	1	1,488	0.07%
2023/03/30	1	9.00	0	0.00	8.99	1	1,479	0.07%
2023/03/28	1	8.91	0	0.00	8.92	1	1,436	0.07%
2023/03/27	1	9.03	0	0.00	9.09	1	1,386	0.07%
2023/01/09	0	0.00	3	7.86	7.90	-3	1,052	-0.28%
2022/12/23	0.1	7.78	0	0.00	7.84	0.1	1,068	0.01%
2022/12/21	0.1	7.74	0	0.00	7.79	0.1	1,075	0.01%
2022/12/16	0.3	7.92	0	0.00	7.90	0.3	1,088	0.03%
2022/12/15	0.1	8.02	0	0.00	8.06	0.1	1,071	0.01%
2022/12/14	0.1	8.10	0	0.00	8.13	0.1	1,068	0.01%
2022/12/13	0	0.00	2	8.16	8.10	-2	1,066	-0.19%
2022/12/12	0	0.00	1	8.19	8.14	-1	1,085	-0.09%
2022/12/08	1	8.02	0	0.00	8.00	1	1,090	0.09%
2022/12/07	2	8.12	2	8.28	8.13	0	1,059	0.00%
2022/12/06	0	0.00	1	8.06	7.96	-1	996	-0.10%
2022/12/05	0.1	7.88	0	0.00	7.88	0.1	978	0.01%
2022/12/02	1	7.87	0	0.00	7.90	1	969	0.10%
2022/12/01	2	7.93	0	0.00	8.10	2	929	0.22%
2022/11/23	0	0.00	2	7.31	7.40	-2	882	-0.23%
2022/11/15	0	0.00	8	7.43	7.45	-8	950	-0.84%
2022/10/17	0.2	7.00	0	0.00	7.09	0.2	1,292	0.02%
2022/09/30	5	7.45	1	7.44	7.55	4	1,333	0.30%
2022/09/05	1	8.15	0	0.00	8.13	1	1,463	0.07%
2022/09/02	3	8.34	0	0.00	8.30	3	1,464	0.20%
2022/08/30	10	8.43	0	0.00	8.47	10	1,461	0.68%
2022/08/24	1	8.40	0	0.00	8.40	1	1,432	0.07%
2022/08/16	5	8.76	0	0.00	8.71	5	1,258	0.40%
2022/08/03	1	7.20	0	0.00	7.20	1	1,066	0.09%
2022/08/02	0	7.42	0	0.00	7.31	0	1,065	0.00%
2022/07/15	1	7.30	0	0.00	7.34	1	1,139	0.09%
2022/07/06	1	7.25	0	0.00	7.20	1	1,123	0.09%
2022/07/01	10	7.45	0	0.00	7.25	10	1,102	0.91%
2022/06/22	10	8.05	0	0.00	8.01	10	1,085	0.92%
2022/06/21	10	8.10	0	0.00	8.20	10	1,075	0.93%
2022/05/11	0	0.00	5	8.78	8.77	-5	1,527	-0.33%
2022/05/06	0.3	8.91	0	0.00	9.00	0.3	1,607	0.02%
2022/04/20	0	0.00	0.8	8.93	9.00	-0.8	2,358	-0.03%
2022/04/18	0	0.00	3	8.93	8.91	-3	2,594	-0.12%
2022/04/06	0	9.13	0	0.00	9.13	0	5,197	0.00%
2022/03/08	0	0.00	2	9.00	9.01	-2	6,471	-0.03%
2022/03/07	0	0.00	3	9.20	9.17	-3	6,471	-0.05%
2022/03/02	0	0.00	1	9.46	9.47	-1	6,639	-0.02%
2022/02/15	0	0.00	4	9.66	9.55	-4	6,641	-0.06%
2022/02/08	0	9.74	0	0.00	9.84	0	6,634	0.00%
2022/01/21	0	0.00	5	9.96	9.90	-5	6,555	-0.08%
2022/01/20	9	10.28	2	10.30	10.20	7	6,482	0.11%
2022/01/19	2	10.25	0	0.00	10.05	2	6,359	0.03%
2022/01/13	2	9.99	0	0.00	10.00	2	6,126	0.03%
2022/01/12	1	10.25	0	0.00	10.10	1	6,061	0.02%
2022/01/07	4	11.00	0	0.00	10.60	4	5,747	0.07%
2022/01/06	9	11.06	3	11.17	11.00	6	5,605	0.11%
2022/01/05	0	0.00	22	11.37	11.25	-22	5,463	-0.40%
2022/01/04	11	11.91	14	11.71	11.65	-3	5,238	-0.06%
2022/01/03	12	11.35	1	11.45	11.40	11	4,828	0.23%
2021/12/30	37	11.41	0	0.00	11.75	37	4,470	0.83%
2021/12/29	0	0.00	0.1	11.25	11.25	-0.1	3,769	0.00%
2021/12/23	5	9.99	0	0.00	9.97	5	2,973	0.17%
2021/12/09	0	0.00	6	9.89	10.15	-6	2,274	-0.26%
2021/12/07	0	0.00	2	9.20	9.15	-2	2,006	-0.10%
2021/12/06	2	9.13	0	0.00	9.11	2	2,009	0.10%
2021/11/30	1	9.18	0	0.00	8.90	1	1,968	0.05%
2021/11/26	1	9.21	0	0.00	9.20	1	1,829	0.05%
2021/11/17	2	9.59	0	0.00	9.63	2	1,766	0.11%
2021/11/12	0	0.00	4	9.60	9.56	-4	1,807	-0.22%
2021/11/08	0	0.00	5	9.98	9.95	-5	1,969	-0.25%
2021/11/04	5	10.05	0	0.00	10.10	5	2,265	0.22%
2021/10/29	2	9.78	0	0.00	9.78	2	3,046	0.07%
2021/10/14	2	9.25	0	0.00	9.25	2	3,209	0.06%
2021/10/07	0	0.00	0.4	9.17	9.29	-0.4	3,327	-0.01%
2021/09/27	0	0.00	0.2	9.65	9.71	-0.2	3,672	0.00%
2021/09/22	0	0.00	2.5	9.49	9.53	-2.5	3,917	-0.06%
2021/08/23	0	0.00	10	9.58	9.58	-10	4,196	-0.24%
2021/08/20	1	9.50	0	0.00	9.43	1	4,200	0.02%
2021/08/11	0	0.00	5	10.45	10.65	-5	4,159	-0.12%
2021/08/09	15	11.55	21	11.69	11.50	-6	4,094	-0.15%
2021/08/05	0	0.00	0.9	10.40	10.40	-0.9	3,635	-0.02%
2021/07/30	0	0.00	1	9.58	9.54	-1	3,889	-0.03%
2021/07/27	0	0.00	3	10.00	9.78	-3	4,183	-0.07%
2021/07/26	1	9.85	0	0.00	10.00	1	4,288	0.02%
2021/07/23	0	0.00	10	9.76	9.75	-10	4,398	-0.23%
2021/07/19	0	0.00	1	10.10	10.10	-1	4,873	-0.02%
2021/07/09	0.6	9.96	3	10.00	9.90	-2.4	6,811	-0.04%
2021/07/06	0	0.00	1	9.97	9.96	-1	7,140	-0.01%
2021/07/05	20	9.98	0	0.00	10.20	20	7,236	0.28%
2021/07/02	0	0.00	5.5	9.88	9.90	-5.5	7,364	-0.08%
2021/07/01	21	10.10	2	9.66	10.15	19	7,257	0.26%
2021/06/29	2	9.20	8	9.17	9.16	-6	7,237	-0.08%
2021/06/22	0	0.00	1	9.38	9.32	-1	7,680	-0.01%
2021/06/18	0	0.00	2	9.63	9.64	-2	7,719	-0.03%
2021/06/16	1	9.84	0	0.00	9.68	1	7,836	0.01%
2021/06/15	0.4	9.85	0	0.00	9.77	0.4	7,863	0.00%
2021/06/07	0	0.00	8	9.89	9.91	-8	7,915	-0.10%
2021/06/02	0	0.00	17	10.09	10.10	-17	7,873	-0.22%
2021/06/01	0	0.00	13	10.05	10.15	-13	7,850	-0.17%
2021/05/25	5	9.63	0	0.00	9.56	5	7,756	0.06%
2021/05/24	20	9.44	0	0.00	9.41	20	7,789	0.26%
2021/05/21	0	0.00	12	9.37	9.38	-12	7,817	-0.15%
2021/05/19	17	9.04	0	0.00	9.08	17	7,813	0.22%
2021/05/18	1	9.04	0	0.00	9.04	1	7,769	0.01%
2021/05/17	5	8.37	1	8.38	8.37	4	7,684	0.05%
2021/05/13	3	9.56	0.2	9.76	9.61	2.8	7,488	0.04%
2021/05/12	0	0.00	2	10.05	9.95	-2	7,372	-0.03%
2021/05/07	2	10.85	0	0.00	11.25	2	7,074	0.03%
2021/05/06	0	0.00	3	11.05	10.85	-3	7,054	-0.04%
2021/05/05	2	11.20	0	0.00	10.95	2	6,988	0.03%
2021/05/04	0	0.00	1	11.30	11.15	-1	6,914	-0.01%
2021/05/03	0	0.00	4	12.00	11.95	-4	6,757	-0.06%
2021/04/29	9	12.87	0	0.00	12.45	9	6,688	0.13%
2021/04/28	0	0.00	6	12.80	12.80	-6	6,581	-0.09%
2021/04/27	1	12.55	0	0.00	12.60	1	6,603	0.02%
2021/04/26	3	12.55	5	12.75	12.80	-2	6,606	-0.03%
2021/04/23	2	12.33	0	0.00	12.20	2	6,475	0.03%
2021/04/22	8	12.60	7	12.60	12.10	1	6,339	0.02%
2021/04/21	19	13.30	3.5	13.36	13.35	15.5	5,837	0.26%
2021/04/20	0	0.00	5.1	12.56	12.90	-5.1	5,116	-0.10%
2021/04/19	3	11.75	0	0.00	11.75	3	4,727	0.06%
2021/04/15	10	11.15	0	0.00	11.15	10	4,514	0.22%
2021/04/09	0	0.00	0.9	10.90	11.00	-0.9	4,303	-0.02%
2021/04/08	5	11.10	3	11.03	11.20	2	4,228	0.05%
2021/04/07	0	0.00	1	10.75	10.90	-1	4,120	-0.02%
2021/04/06	0	0.00	3	10.88	10.80	-3	4,131	-0.07%
2021/04/01	0	0.00	30	10.51	10.50	-30	4,043	-0.74%
2021/03/31	1	10.50	0	0.00	10.50	1	4,142	0.02%
2021/03/30	8	10.72	0	0.00	10.75	8	4,362	0.18%
2021/03/29	2	10.45	0	0.00	10.40	2	4,267	0.05%
2021/03/26	1	10.65	0	0.00	10.50	1	4,228	0.02%
2021/03/22	6	10.63	0	0.00	10.70	6	4,224	0.14%
2021/03/19	2	10.30	0	0.00	10.25	2	4,164	0.05%
2021/03/17	0	0.00	1	10.15	10.20	-1	4,353	-0.02%
2021/03/16	0	0.00	0.6	10.10	10.20	-0.6	4,478	-0.01%
2021/03/12	15	10.27	0	0.00	10.20	15	5,115	0.29%
2021/03/08	0	0.00	1	10.05	10.10	-1	6,247	-0.02%
2021/03/05	0	0.00	3	10.13	10.10	-3	6,490	-0.05%
2021/03/03	0	0.00	0.9	10.20	10.15	-0.9	6,827	-0.01%
2021/03/02	0	0.00	2	10.45	10.20	-2	7,054	-0.03%
2021/02/26	2	10.40	0	0.00	10.45	2	7,239	0.03%
2021/02/23	0	0.00	0.1	10.50	10.60	-0.1	7,284	0.00%
2021/02/18	2	10.10	0	0.00	10.10	2	7,385	0.03%
2021/02/05	1	9.90	0	0.00	9.91	1	7,387	0.01%
2021/02/03	0.9	10.10	0	0.00	10.15	0.9	7,320	0.01%
2021/01/29	1	10.15	0	0.00	10.15	1	7,378	0.01%
2021/01/22	0	0.00	4	10.30	10.60	-4	7,455	-0.05%
2021/01/21	0	0.00	41	10.40	10.35	-41	7,446	-0.55%
2021/01/20	45	10.88	0	0.00	10.55	45	7,483	0.60%
2021/01/15	31	10.35	0	0.00	10.30	31	7,334	0.42%
2021/01/08	0	0.00	10	10.55	10.65	-10	7,992	-0.13%
2021/01/05	0	0.00	2	10.85	10.85	-2	8,141	-0.02%
2021/01/04	0	0.00	21.8	10.90	10.90	-21.8	8,296	-0.26%
2020/12/31	13	10.95	6	10.90	10.90	7	8,498	0.08%
2020/12/30	0	0.00	8	11.06	11.00	-8	8,655	-0.09%
2020/12/29	0	0.00	6	11.20	11.05	-6	8,752	-0.07%
2020/12/28	0	0.00	20	11.25	11.20	-20	8,855	-0.23%
2020/12/25	5	11.35	0	0.00	11.35	5	8,937	0.06%
2020/12/24	1	11.65	0	0.00	11.55	1	8,998	0.01%
2020/12/23	15	11.02	0	0.00	11.05	15	8,876	0.17%
2020/12/22	1	10.85	1	10.85	10.65	0	8,902	0.00%
2020/12/21	1	11.00	2.2	10.99	10.95	-1.2	9,078	-0.01%
2020/12/18	23	10.78	2.2	10.65	10.80	20.8	9,291	0.22%
2020/12/17	1	10.65	0	0.00	10.75	1	9,370	0.01%
2020/12/16	20	10.70	0	0.00	10.80	20	9,538	0.21%
2020/12/11	0	0.00	1	11.25	10.90	-1	9,948	-0.01%
2020/12/10	0	0.00	10	11.51	11.45	-10	10,159	-0.10%
2020/12/09	0	0.00	12	11.70	11.75	-12	10,542	-0.11%
2020/12/08	16	11.92	0	0.00	11.95	16	11,314	0.14%
2020/12/07	2	12.18	48	11.91	12.30	-46	11,057	-0.42%
2020/12/04	0	0.00	4	11.20	11.20	-4	10,467	-0.04%
2020/12/03	0	0.00	2	11.45	11.25	-2	10,447	-0.02%
2020/12/02	0	0.00	10	11.20	11.10	-10	10,410	-0.10%
2020/12/01	0	0.00	17	11.17	11.40	-17	10,667	-0.16%
2020/11/30	7	11.49	11	11.51	11.00	-4	10,487	-0.04%
2020/11/27	0	0.00	4	11.21	11.20	-4	10,355	-0.04%
2020/11/25	1	11.25	8	10.87	11.15	-7	10,155	-0.07%
2020/11/24	7	10.51	5.1	10.45	10.50	1.9	10,123	0.02%
2020/11/23	3	10.55	1	10.50	10.50	2	10,210	0.02%
2020/11/20	0	0.00	2	10.70	10.70	-2	10,250	-0.02%
2020/11/19	2	10.85	5	10.80	10.80	-3	10,348	-0.03%
2020/11/18	0	0.00	1	10.60	10.60	-1	10,504	-0.01%
2020/11/17	4	10.40	2	10.40	10.30	2	10,527	0.02%
2020/11/16	1	10.35	5	10.35	10.35	-4	10,691	-0.04%
2020/11/13	0	0.00	12	10.45	10.50	-12	11,339	-0.11%
2020/11/12	0	0.00	8	10.40	10.40	-8	11,765	-0.07%
2020/11/11	0	0.00	5	10.40	10.35	-5	11,900	-0.04%
2020/11/10	0	0.00	10	10.55	10.40	-10	11,905	-0.08%
2020/11/09	10	10.85	0	0.00	10.60	10	11,936	0.08%
2020/11/06	1	10.75	1	10.70	10.70	0	12,028	0.00%
2020/11/05	14	10.60	1	10.55	10.85	13	12,035	0.11%
2020/11/04	3	10.50	0	0.00	10.40	3	11,987	0.03%
2020/10/30	0	0.00	1	10.40	10.40	-1	12,130	-0.01%
2020/10/29	0	0.00	11	10.55	10.50	-11	12,205	-0.09%
2020/10/28	1	10.80	8	10.93	10.70	-7	12,258	-0.06%
2020/10/27	0.1	10.60	0	0.00	10.55	0.1	12,277	0.00%
2020/10/26	0	0.00	3	10.57	10.50	-3	12,347	-0.02%
2020/10/23	1	10.75	1	10.80	10.80	0	12,336	0.00%
2020/10/22	0	0.00	10	10.75	10.75	-10	12,372	-0.08%
2020/10/21	0	0.00	22	11.25	11.10	-22	12,432	-0.18%
2020/10/20	6	11.68	0	0.00	11.55	6	12,409	0.05%
2020/10/19	4	11.81	12	11.91	11.75	-8	12,444	-0.06%
2020/10/16	21.2	12.07	2	11.75	11.70	19.2	12,426	0.15%
2020/10/15	20	10.35	1	10.37	11.35	19	12,199	0.16%
2020/10/14	0	0.00	28	10.30	10.35	-28	12,315	-0.23%
2020/10/13	1	10.50	26	10.40	10.35	-25	12,609	-0.20%
2020/10/12	11	11.13	0	0.00	10.80	11	13,172	0.08%
2020/09/28	0	0.00	5	5.55	5.53	-5	13,380	-0.04%
2020/09/25	15	5.66	2	5.62	5.64	13	13,275	0.10%
2020/09/24	25	5.85	0	0.00	5.81	25	13,135	0.19%
2020/09/23	8	6.02	0	0.00	6.00	8	13,040	0.06%
2020/09/22	1	6.05	1	6.04	6.00	0	13,076	0.00%
2020/09/21	7	6.02	10	6.13	6.01	-3	13,134	-0.02%
2020/09/18	2	6.13	20	6.13	6.11	-18	13,122	-0.14%
2020/09/17	1	6.23	0	0.00	6.18	1	13,170	0.01%
2020/09/16	0	0.00	5	6.32	6.29	-5	13,261	-0.04%
2020/09/15	7	6.20	20	6.27	6.36	-13	13,174	-0.10%
2020/09/14	0	0.00	11	6.48	6.35	-11	12,959	-0.08%
2020/09/11	23	6.40	5	6.48	6.43	18	12,898	0.14%
2020/09/10	5	6.46	9	6.42	6.42	-4	12,756	-0.03%
2020/09/09	4	6.39	0	0.00	6.40	4	12,649	0.03%
2020/09/08	28	6.41	0	0.00	6.25	28	12,571	0.22%
2020/09/07	46	6.61	26	6.68	6.54	20	12,413	0.16%
2020/09/04	31	6.38	0	0.00	6.51	31	12,147	0.26%
2020/09/03	34	6.53	1	6.68	6.69	33	11,812	0.28%
2020/09/02	5	5.96	2	6.02	6.18	3	10,890	0.03%
2020/09/01	1	5.90	14	6.00	6.01	-13	10,833	-0.12%
2020/08/31	0	0.00	40	5.90	5.87	-40	10,824	-0.37%
2020/08/28	25	5.98	0	0.00	5.92	25	10,883	0.23%
2020/08/27	22	6.10	2	6.06	6.12	20	10,860	0.18%
2020/08/25	10	5.90	0	0.00	5.85	10	10,518	0.10%
2020/08/24	5	5.79	0	0.00	5.69	5	10,517	0.05%
2020/08/21	0	0.00	5	5.66	5.70	-5	10,590	-0.05%
2020/08/20	0	0.00	18	5.65	5.55	-18	10,736	-0.17%
2020/08/18	0	0.00	4	6.01	6.02	-4	10,641	-0.04%
2020/08/17	11	6.01	2	6.00	6.07	9	10,739	0.08%
2020/08/14	0	0.00	6	5.98	6.04	-6	10,833	-0.06%
2020/08/12	14	5.80	15.5	5.83	5.88	-1.5	11,446	-0.01%
2020/08/11	8	6.24	10.2	6.11	5.94	-2.2	12,223	-0.02%
2020/08/10	1	5.79	30	6.07	6.13	-29	11,838	-0.24%
2020/08/07	11	5.58	0	0.00	5.58	11	11,704	0.09%
2020/08/03	0	0.00	1	5.41	5.37	-1	12,865	-0.01%
2020/07/29	1	5.28	4	5.27	5.20	-3	12,752	-0.02%
2020/07/28	2	5.17	0	0.00	5.16	2	12,758	0.02%
2020/07/27	10	5.32	30	5.24	5.20	-20	12,756	-0.16%
2020/07/24	5	5.41	0	0.00	5.39	5	12,716	0.04%
2020/07/23	0	0.00	25.5	5.65	5.60	-25.5	12,657	-0.20%
2020/07/21	0	0.00	70	5.55	5.48	-70	12,557	-0.56%
2020/07/20	25	5.28	50	5.56	5.45	-25	12,522	-0.20%
2020/07/17	112	5.46	20	5.53	5.41	92	12,490	0.74%	大買/
2020/07/16	10	5.60	0	0.00	5.61	10	12,411	0.08%
2020/07/15	5	5.64	0	0.00	5.63	5	12,360	0.04%
2020/07/14	7	5.74	0	0.00	5.77	7	12,309	0.06%
2020/07/13	0	0.00	18	5.97	5.92	-18	12,195	-0.15%
2020/07/10	16	6.01	1	6.00	5.90	15	12,102	0.12%
2020/07/09	26	5.86	10	5.81	5.77	16	11,802	0.14%
2020/07/08	15	6.11	601	6.26	6.12	-586	11,498	-5.10%	大賣/鉅額交易
2020/07/07	8	5.43	0	0.00	5.84	8	10,895	0.07%
2020/07/06	15	5.32	62	5.33	5.31	-47	10,586	-0.44%
2020/07/03	1	5.21	3.4	5.24	5.23	-2.4	10,535	-0.02%
2020/07/02	1	5.25	0	0.00	5.25	1	10,531	0.01%
2020/06/30	2	5.02	60	5.18	5.24	-58	10,311	-0.56%
2020/06/29	5.3	5.00	0	0.00	5.01	5.3	10,136	0.05%
2020/06/24	58	5.02	1	5.02	5.04	57	10,025	0.57%
2020/06/23	70	5.15	0	0.00	5.14	70	9,827	0.71%
2020/06/22	63.5	5.32	0	0.00	5.31	63.5	9,634	0.66%
2020/06/19	1.2	5.42	10	5.50	5.42	-8.8	9,571	-0.09%
2020/06/18	1	5.47	0	0.00	5.50	1	9,572	0.01%
2020/06/17	8	5.60	0	0.00	5.54	8	9,597	0.08%
2020/06/16	0	0.00	10	5.55	5.54	-10	9,633	-0.10%
2020/06/15	3	5.39	0	0.00	5.36	3	9,710	0.03%
2020/06/12	3	5.43	0	0.00	5.47	3	9,683	0.03%
2020/06/11	4	5.75	0	0.00	5.66	4	9,694	0.04%
2020/06/10	7	5.72	1	5.66	5.84	6	9,621	0.06%
2020/06/09	2	5.69	3	5.72	5.70	-1	9,608	-0.01%
2020/06/08	6	5.83	0	0.00	5.74	6	9,640	0.06%
2020/06/05	0	0.00	1	5.89	5.81	-1	9,576	-0.01%
2020/06/04	2	5.92	0	0.00	5.84	2	9,557	0.02%
2020/06/03	0	0.00	3	5.86	5.87	-3	9,500	-0.03%
2020/06/01	0	0.00	2	5.69	5.66	-2	9,332	-0.02%
2020/05/28	110	5.66	0	0.00	5.61	110	9,182	1.20%	大買/鉅額交易
2020/05/26	2	5.50	0	0.00	5.59	2	8,919	0.02%
2020/05/25	2	5.57	2	5.55	5.57	0	8,848	0.00%
2020/05/22	23	5.80	0	0.00	5.70	23	8,761	0.26%
2020/05/21	52	5.77	0	0.00	5.62	52	8,606	0.60%
2020/05/20	3	5.91	5	6.01	5.95	-2	8,366	-0.02%
2020/05/19	156	5.84	4	6.00	5.79	152	7,940	1.91%	大買/鉅額交易
2020/05/18	260	6.50	17	7.02	6.40	243	7,425	3.27%	大買/鉅額交易
2020/05/15	7	7.10	4.5	7.10	7.10	2.5	6,484	0.04%
2020/05/14	1	6.46	0	0.00	6.46	1	6,211	0.02%
2020/05/13	12	5.85	0	0.00	5.88	12	5,918	0.20%
2020/05/12	1	5.35	10	5.34	5.35	-9	5,527	-0.16%
2020/05/08	10	4.38	0	0.00	4.43	10	4,875	0.21%
2020/05/05	2	4.90	0	0.00	4.91	2	4,515	0.04%
2020/04/21	0	0.00	5	4.70	4.63	-5	4,683	-0.11%
2020/04/08	0	0.00	2	4.84	4.82	-2	4,523	-0.04%
2020/04/01	2	4.26	0	0.00	4.39	2	4,439	0.05%
2020/03/23	5	3.95	0	0.00	3.98	5	4,365	0.11%
2020/03/13	4	4.05	0	0.00	4.15	4	4,670	0.09%
2020/03/12	2	4.62	24	4.70	4.50	-22	4,522	-0.49%
2020/03/06	2	5.17	0	0.00	5.22	2	4,367	0.05%
2020/03/05	3	5.33	0	0.00	5.32	3	4,446	0.07%
2020/02/27	0	0.00	30	5.47	5.34	-30	4,556	-0.66%
2020/02/19	1	5.90	0	0.00	5.90	1	4,714	0.02%
2020/02/18	0	0.00	1	5.96	5.94	-1	4,753	-0.02%
2020/02/10	0	0.00	7	5.94	5.88	-7	4,894	-0.14%
2020/02/06	0	0.00	3	6.16	6.12	-3	4,918	-0.06%
2020/02/05	10	5.94	0	0.00	5.87	10	4,979	0.20%
2020/02/03	10	5.33	0	0.00	5.55	10	4,990	0.20%
2020/01/30	0.3	5.99	2	6.00	5.99	-1.7	4,890	-0.04%
2020/01/20	0	0.00	1	6.65	6.65	-1	4,809	-0.02%
2020/01/03	0.5	7.00	7	7.02	7.02	-6.5	4,869	-0.13%
2020/01/02	0	0.00	9.6	7.12	7.14	-9.6	4,808	-0.20%
2019/12/18	0	0.00	1	7.20	7.18	-1	5,243	-0.02%
2019/12/17	1	7.29	0	0.00	7.25	1	5,187	0.02%
2019/12/13	0.1	7.15	0	0.00	7.19	0.1	4,858	0.00%
2019/12/11	2	7.32	0	0.00	7.23	2	4,752	0.04%
2019/12/05	0	0.00	1	6.97	6.93	-1	4,580	-0.02%
2019/11/25	30	7.09	0	0.00	7.06	30	5,383	0.56%
2019/11/22	1	6.93	0	0.00	6.90	1	5,226	0.02%
2019/11/14	0	0.00	2	7.05	7.05	-2	5,320	-0.04%
2019/11/12	0	0.00	1	7.46	7.35	-1	5,284	-0.02%
2019/11/11	12	7.55	0	0.00	7.44	12	5,234	0.23%
2019/11/07	0	0.00	1	7.83	7.82	-1	5,159	-0.02%
2019/10/29	0	0.00	15.1	8.33	8.22	-15.1	4,954	-0.30%
2019/10/28	0	0.00	7	8.36	8.31	-7	4,965	-0.14%
2019/10/25	0	0.00	10	8.36	8.35	-10	4,993	-0.20%
2019/10/23	0	0.00	21.8	8.45	8.43	-21.8	4,999	-0.44%
2019/10/22	10	8.52	0	0.00	8.50	10	5,108	0.20%
2019/10/03	1	9.00	0	0.00	8.95	1	5,249	0.02%
2019/09/27	0	8.72	10	8.74	8.76	-10	4,953	-0.20%
2019/09/23	10	9.21	2	9.29	9.12	8	4,952	0.16%
2019/09/06	0	0.00	10	9.10	9.06	-10	4,769	-0.21%
2019/09/05	2	9.15	3	9.19	9.13	-1	4,741	-0.02%
2019/09/04	13	9.17	0	0.00	9.75	13	4,545	0.29%
2019/08/22	0	0.00	6	9.09	8.84	-6	4,254	-0.14%
2019/08/20	6	9.00	0	0.00	8.87	6	4,209	0.14%
2019/07/29	0	0.00	10	8.98	8.96	-10	4,815	-0.21%
2019/07/24	0	0.00	1	9.08	9.21	-1	4,753	-0.02%
2019/07/23	11	9.39	1	9.20	9.15	10	4,775	0.21%
2019/07/15	0	0.00	1	8.57	8.54	-1	4,429	-0.02%
2019/07/11	20	8.75	0	0.00	8.75	20	4,931	0.41%
2019/07/09	0	0.00	2	8.93	8.68	-2	5,012	-0.04%
2019/06/21	0	0.00	8	9.31	9.31	-8	6,000	-0.13%
2019/06/17	0	0.00	1	9.51	9.42	-1	6,448	-0.02%
2019/06/13	2	9.45	0	0.00	9.32	2	7,083	0.03%
2019/06/12	6	9.63	5	9.42	9.42	1	7,553	0.01%
2019/06/11	1	9.13	4	8.82	9.11	-3	7,877	-0.04%
2019/06/10	0	0.00	3.5	8.59	8.87	-3.5	7,951	-0.04%
2019/06/04	0	0.00	2	8.40	8.33	-2	7,996	-0.03%
2019/05/29	5	8.58	0	0.00	8.78	5	8,003	0.06%
2019/05/27	2	8.24	2	8.20	8.20	0	8,100	0.00%
2019/05/22	1	8.42	0	0.00	8.32	1	8,460	0.01%
2019/05/21	3	8.21	0	0.00	8.21	3	8,451	0.04%
2019/05/16	2	8.75	2	8.76	8.61	0	8,382	0.00%
2019/05/15	1	9.00	0	0.00	8.96	1	8,373	0.01%
2019/05/13	20	8.73	0	0.00	8.72	20	8,332	0.24%
2019/05/10	3	9.37	0	0.00	9.42	3	8,227	0.04%
2019/05/09	0	0.00	20	9.45	9.21	-20	8,185	-0.24%
2019/05/08	2	9.82	1	9.81	9.81	1	8,130	0.01%
2019/05/07	10	10.10	0	0.00	10.00	10	8,134	0.12%
2019/05/06	4	10.00	1	10.05	9.95	3	8,155	0.04%
2019/05/03	0	0.00	0.3	10.20	10.25	-0.3	8,115	0.00%
2019/04/29	1	10.70	0	0.00	10.35	1	8,233	0.01%
2019/04/26	10	10.75	0	0.00	10.70	10	8,187	0.12%
2019/04/25	0	0.00	15	10.80	10.80	-15	8,320	-0.18%
2019/04/24	0	0.00	5	10.80	10.80	-5	8,451	-0.06%
2019/04/19	0	0.00	1	10.95	10.95	-1	8,638	-0.01%
2019/04/18	20	11.10	0	0.00	10.90	20	8,654	0.23%
2019/04/17	21	11.39	3	11.10	11.40	18	8,525	0.21%
2019/04/16	1	10.90	0	0.00	10.85	1	8,287	0.01%
2019/04/15	0.3	10.90	1	10.95	10.95	-0.7	8,364	-0.01%
2019/04/12	0	0.00	1	11.00	10.90	-1	8,449	-0.01%
2019/04/09	12	10.92	0	0.00	10.90	12	8,731	0.14%
2019/04/02	37	11.21	27	11.20	11.15	10	9,159	0.11%
2019/04/01	2	11.33	2	11.20	11.20	0	9,330	0.00%
2019/03/27	0	0.00	24	11.74	11.75	-24	9,897	-0.24%
2019/03/25	1	11.45	3	11.35	11.35	-2	10,238	-0.02%
2019/03/22	3	11.85	1	11.75	11.65	2	10,313	0.02%
2019/03/21	3	11.52	0	0.00	11.70	3	10,209	0.03%
2019/03/20	2	11.45	0	0.00	11.45	2	10,182	0.02%
2019/03/19	6	11.74	3	12.10	11.35	3	10,308	0.03%
2019/03/18	3	12.30	11	12.20	12.15	-8	10,103	-0.08%
2019/03/15	1	11.80	4.5	11.84	11.85	-3.5	9,940	-0.03%
2019/03/14	4	11.50	12	12.05	12.10	-8	9,624	-0.08%
2019/03/13	10	11.30	9	11.30	11.00	1	9,429	0.01%
2019/03/06	3	10.95	0	0.00	10.80	3	11,110	0.03%
2019/02/26	2	11.15	0	0.00	11.10	2	11,271	0.02%
2019/02/22	1	10.75	0	0.00	10.75	1	10,865	0.01%
2019/02/20	0	0.00	2	10.80	10.75	-2	10,930	-0.02%
2019/02/11	0	0.00	2	10.65	10.65	-2	12,249	-0.02%
2019/01/28	1	10.90	0	0.00	10.90	1	13,062	0.01%
2019/01/25	0	0.00	0.4	10.90	11.00	-0.4	13,203	0.00%
2019/01/24	0.2	10.95	3	10.95	10.95	-2.8	13,388	-0.02%
2019/01/17	5	11.65	2	11.45	11.20	3	13,909	0.02%
2019/01/16	2	11.75	2	11.85	11.70	0	13,811	0.00%
2019/01/15	2	11.65	5	11.75	11.70	-3	13,742	-0.02%
2019/01/14	9	11.30	10	11.15	11.30	-1	13,671	-0.01%
2019/01/10	1	11.50	0	0.00	11.40	1	13,861	0.01%
2019/01/09	0	0.00	1	11.50	11.45	-1	14,065	-0.01%
2019/01/08	0	0.00	2.7	11.40	11.40	-2.7	14,378	-0.02%
2019/01/07	0	0.00	2	11.38	11.45	-2	14,692	-0.01%
2019/01/04	13	11.15	0	0.00	11.20	13	14,968	0.09%
2019/01/03	7	11.59	4	11.58	11.50	3	15,096	0.02%
2019/01/02	1	10.95	0	0.00	11.25	1	15,083	0.01%
2018/12/28	0	0.00	1	10.85	10.80	-1	15,416	-0.01%
2018/12/27	0	0.00	1	10.70	10.80	-1	15,929	-0.01%
2018/12/26	1	10.85	3	10.80	10.70	-2	16,006	-0.01%
2018/12/25	2	10.73	0	0.00	10.70	2	15,982	0.01%
2018/12/24	1	11.70	6	11.70	11.70	-5	15,587	-0.03%
2018/12/22	2	12.10	0	0.00	12.05	2	15,417	0.01%
2018/12/21	17	12.20	8	12.31	12.45	9	15,434	0.06%
2018/12/20	0	0.00	1	12.15	12.30	-1	15,074	-0.01%
2018/12/19	5	12.08	0	0.00	12.30	5	14,853	0.03%
2018/12/17	6	12.08	1	12.00	12.00	5	15,161	0.03%
2018/12/12	1	12.05	10	12.00	12.10	-9	15,775	-0.06%
2018/12/10	16	11.76	3	11.80	11.80	13	16,218	0.08%
2018/12/07	0	0.00	1	12.40	12.40	-1	16,260	-0.01%
2018/12/06	3	11.50	1	11.40	11.40	2	16,499	0.01%
2018/12/05	1	12.00	0	0.00	12.40	1	16,454	0.01%
2018/12/04	3	12.95	0	0.00	12.65	3	16,390	0.02%
2018/12/03	1	12.60	7	12.61	12.60	-6	16,245	-0.04%
2018/11/30	4	12.16	1.8	12.29	12.45	2.2	16,311	0.01%
2018/11/29	0	0.00	19	11.36	11.75	-19	15,856	-0.12%
2018/11/28	1	10.70	2	10.70	10.70	-1	15,709	-0.01%
2018/11/26	0	0.00	1	10.30	10.20	-1	16,448	-0.01%
2018/11/21	0	0.00	1	10.45	10.65	-1	17,804	-0.01%
2018/11/20	0	0.00	1	10.65	10.65	-1	18,116	-0.01%
2018/11/19	0	0.00	1	10.90	10.70	-1	18,386	-0.01%
2018/11/16	2	10.95	0	0.00	10.85	2	19,036	0.01%
2018/11/15	0	0.00	12	10.97	10.90	-12	19,319	-0.06%
2018/11/14	4	11.21	0	0.00	11.00	4	19,378	0.02%
2018/11/13	8	10.60	1	10.15	10.65	7	19,154	0.04%
2018/11/12	10	10.30	4.3	10.30	10.25	5.7	19,096	0.03%
2018/11/08	3	10.95	8	11.17	11.00	-5	19,167	-0.03%
2018/11/07	6	10.95	14	11.08	11.00	-8	19,126	-0.04%
2018/11/06	4	10.73	4	10.50	10.75	0	18,968	0.00%
2018/11/05	4	9.98	2	10.35	10.05	2	18,809	0.01%
2018/11/02	17	10.09	5	10.28	10.00	12	18,887	0.06%
2018/11/01	2	9.94	0	0.00	10.25	2	18,971	0.01%
2018/10/31	2.3	9.43	1	9.90	9.90	1.3	19,004	0.01%
2018/10/30	0	0.00	2	8.77	9.00	-2	19,032	-0.01%
2018/10/29	3	9.04	6	8.88	8.81	-3	19,145	-0.02%
2018/10/25	0	0.00	2	9.85	9.60	-2	19,799	-0.01%
2018/10/24	2	10.35	0	0.00	10.20	2	20,151	0.01%
2018/10/22	0	0.00	1	10.60	10.55	-1	21,035	0.00%
2018/10/19	2	10.05	4	10.28	10.75	-2	21,499	-0.01%
2018/10/18	2	10.78	11.7	10.61	10.60	-9.7	22,055	-0.04%
2018/10/17	2	10.60	4	11.03	10.55	-2	22,715	-0.01%
2018/10/16	29	11.19	6	11.28	11.00	23	22,987	0.10%
2018/10/15	14	10.69	2	10.35	10.50	12	23,722	0.05%
2018/10/12	2	10.10	8	9.38	10.45	-6	23,974	-0.03%
2018/10/11	1.5	9.50	0	0.00	9.50	1.5	23,797	0.01%
2018/10/08	10.1	10.30	1.7	10.22	10.25	8.4	24,133	0.03%
2018/10/05	6.3	11.25	0	0.00	11.25	6.3	24,601	0.03%
2018/10/04	4.3	12.50	0	0.00	12.50	4.3	24,529	0.02%
2018/10/03	2	12.85	0	0.00	12.95	2	24,981	0.01%
2018/09/28	1	13.60	1	13.70	13.70	0	26,936	0.00%
2018/09/27	5	13.70	0	0.00	13.55	5	28,547	0.02%
2018/09/25	1	14.50	14	14.63	14.50	-13	30,335	-0.04%
2018/09/21	13.5	14.96	2	14.95	14.90	11.5	31,472	0.04%
2018/09/20	9	13.37	0	0.00	13.90	9	31,397	0.03%
2018/09/19	0	12.65	0	0.00	12.65	0	31,418	0.00%
2018/09/18	0	0.00	93.9	12.21	12.55	-93.9	31,458	-0.30%
2018/09/17	0.5	13.35	0	0.00	13.35	0.5	31,507	0.00%
2018/09/05	1	11.00	8	10.77	10.75	-7	31,617	-0.02%
2018/09/04	0	0.00	19	10.64	10.75	-19	31,469	-0.06%
2018/09/03	8	10.45	16	10.59	10.40	-8	31,613	-0.03%
2018/08/31	2	11.50	5	11.24	11.30	-3	31,930	-0.01%
2018/08/30	0	0.00	6.1	11.17	11.15	-6.1	32,542	-0.02%
2018/08/29	0	0.00	4.4	11.15	11.15	-4.4	32,869	-0.01%
2018/08/28	0	0.00	22.4	11.30	11.25	-22.4	34,606	-0.06%
2018/08/27	6	10.85	4	10.95	10.90	2	35,662	0.01%
2018/08/24	4	11.04	3	10.85	10.85	1	37,687	0.00%
2018/08/23	5	11.07	2	10.95	10.95	3	38,272	0.01%
2018/08/22	0	0.00	6	11.18	11.40	-6	39,131	-0.02%
2018/08/21	3	10.67	2	10.40	10.40	1	39,321	0.00%
2018/08/20	7	10.96	2	11.25	11.00	5	39,785	0.01%
2018/08/17	6	11.54	5	11.40	11.40	1	39,693	0.00%
2018/08/16	2	10.00	0	0.00	10.55	2	39,336	0.01%
2018/08/15	2	9.86	9	9.63	9.60	-7	39,603	-0.02%
2018/08/14	17	9.78	5	9.88	10.35	12	40,513	0.03%
2018/08/13	4	10.80	180	10.81	10.80	-176	40,113	-0.44%	大賣/鉅額交易
2018/08/10	9	12.08	15	12.23	12.00	-6	39,972	-0.02%
2018/08/09	4	12.85	0	0.00	12.95	4	40,260	0.01%
2018/08/08	2	13.30	1	13.35	13.10	1	41,338	0.00%
2018/08/07	28	12.84	6	12.98	12.90	22	41,468	0.05%
2018/08/06	17	13.67	4	13.75	13.45	13	41,792	0.03%
2018/08/03	36	14.10	3	13.00	13.90	33	43,269	0.08%
2018/08/02	59	14.70	1	14.05	14.05	58	45,013	0.13%
2018/08/01	7	14.84	2	15.03	15.10	5	45,817	0.01%
2018/07/31	2	14.45	0	0.00	14.70	2	45,991	0.00%
2018/07/30	20	15.12	2	14.65	14.65	18	45,896	0.04%
2018/07/27	0	0.00	22	15.15	15.20	-22	45,824	-0.05%
2018/07/26	14	14.59	0	0.00	14.60	14	45,953	0.03%
2018/07/25	10	15.00	0	0.00	14.85	10	46,184	0.02%
2018/07/24	25	14.98	2	15.00	15.00	23	46,211	0.05%
2018/07/23	5	14.77	41	14.33	14.90	-36	46,029	-0.08%
2018/07/20	78	14.77	59	14.67	14.45	19	46,309	0.04%
2018/07/19	13	15.28	19	15.25	15.40	-6	46,882	-0.01%
2018/07/18	16	15.17	0	0.00	14.90	16	46,468	0.03%
2018/07/17	12	15.68	16	15.44	15.50	-4	46,123	-0.01%
2018/07/16	27	16.77	5	16.86	16.15	22	45,621	0.05%
2018/07/13	25	16.19	53	15.99	16.75	-28	45,003	-0.06%
2018/07/12	5	15.70	1	15.70	15.60	4	44,392	0.01%
2018/07/11	27	16.26	3	15.55	15.55	24	44,173	0.05%
2018/07/10	8	14.31	24	14.73	15.05	-16	43,593	-0.04%
2018/07/09	38	13.88	5	13.75	13.70	33	43,706	0.08%
2018/07/06	5	14.10	12	13.95	13.95	-7	44,429	-0.02%
2018/07/05	6	14.45	5	13.96	13.85	1	44,616	0.00%
2018/07/04	17	13.26	17	13.73	14.35	0	44,216	0.00%
2018/07/03	18	13.80	5	14.05	13.65	13	43,329	0.03%
2018/07/02	46	13.80	25	13.65	13.70	21	42,882	0.05%
2018/06/29	6	14.68	4	14.78	14.65	2	42,332	0.00%
2018/06/28	78	15.00	89	14.88	15.00	-11	41,940	-0.03%
2018/06/27	104	15.14	4	15.11	14.55	100	41,426	0.24%	大買/
2018/06/26	7	14.81	99	13.18	15.05	-92	40,386	-0.23%
2018/06/25	16	14.66	186	14.60	14.60	-170	38,673	-0.44%	大賣/鉅額交易
2018/06/22	47	16.26	6	16.59	16.20	41	38,095	0.11%
2018/06/21	21	18.11	39	19.00	17.95	-18	36,866	-0.05%
2018/06/20	7	17.64	1.7	17.53	17.80	5.3	35,806	0.01%
2018/06/19	29	18.17	10	18.54	18.45	19	36,024	0.05%
2018/06/15	5	17.05	22.4	17.24	17.70	-17.4	36,071	-0.05%
2018/06/14	15	16.18	12	16.30	16.45	3	35,935	0.01%
2018/06/13	23	16.08	4	15.66	15.65	19	35,583	0.05%
2018/06/12	6	17.44	34	17.59	17.35	-28	35,099	-0.08%
2018/06/11	4	18.05	3.4	17.38	17.75	0.6	34,863	0.00%
2018/06/08	9	16.59	20	16.11	17.10	-11	34,505	-0.03%
2018/06/07	11	17.08	2	18.00	16.45	9	33,747	0.03%
2018/06/06	6	18.57	1	18.20	18.25	5	32,935	0.02%
2018/06/05	17	19.14	48	19.27	19.45	-31	32,562	-0.10%
2018/06/04	31	16.75	33.3	17.20	17.90	-2.3	30,655	-0.01%
2018/06/01	38	15.91	47.3	15.99	16.30	-9.3	29,250	-0.03%
2018/05/31	12	15.01	2	15.40	15.40	10	27,078	0.04%
2018/05/30	71	12.89	56	13.56	14.00	15	26,186	0.06%
2018/05/29	51	12.24	40	12.05	12.75	11	24,891	0.04%
2018/05/28	40	11.89	35	12.00	12.10	5	24,318	0.02%
2018/05/25	48	11.25	16	11.17	11.00	32	23,627	0.14%
2018/05/24	14	11.37	2.4	11.11	11.30	11.6	23,314	0.05%
2018/05/23	44	11.48	9.7	11.55	11.55	34.3	23,091	0.15%
2018/05/22	69.3	11.55	1	11.00	11.55	68.3	22,704	0.30%
2018/05/21	11	10.14	27.8	10.50	10.50	-16.8	21,639	-0.08%
2018/05/18	35	9.50	62	9.38	9.56	-27	21,408	-0.13%
2018/05/17	12	9.33	20	9.44	9.70	-8	21,214	-0.04%
2018/05/16	50	10.18	36	9.15	9.08	14	20,677	0.07%
2018/05/15	10	9.60	5	9.60	9.60	5	19,619	0.03%
2018/05/14	2	8.71	0	0.00	8.73	2	19,636	0.01%
2018/05/11	86	7.77	8.8	7.90	7.94	77.2	19,100	0.40%
2018/05/10	12	7.19	26	6.94	7.22	-14	17,537	-0.08%
2018/05/09	15	6.49	24	6.22	6.57	-9	15,601	-0.06%
2018/05/03	0	0.00	4	5.52	5.78	-4	15,859	-0.03%
2018/05/02	5	5.56	10	5.59	5.58	-5	16,669	-0.03%
2018/04/30	20	5.93	23	5.88	5.90	-3	16,954	-0.02%
2018/04/27	15	5.99	10	6.06	5.99	5	17,174	0.03%
2018/04/26	53	6.12	10.1	6.22	5.96	42.9	17,098	0.25%
2018/04/25	39	6.16	8	6.30	6.34	31	16,215	0.19%
2018/04/24	0	0.00	5	5.65	5.77	-5	15,208	-0.03%
2018/04/19	0	0.00	5	5.68	5.70	-5	14,882	-0.03%
2018/04/18	0	0.00	2	5.73	5.79	-2	14,791	-0.01%
2018/04/17	2	5.75	10	5.57	5.57	-8	14,606	-0.05%
2018/04/16	10	6.02	6	6.03	6.00	4	14,288	0.03%
2018/04/13	12	5.96	85	5.96	5.77	-73	13,710	-0.53%
2018/04/12	90	5.91	13	6.01	6.01	77	12,983	0.59%
2018/04/11	10	5.63	0	0.00	5.84	10	12,051	0.08%
2018/04/03	0	0.00	1	5.30	5.33	-1	11,452	-0.01%
2018/03/29	0	0.00	3	5.41	5.40	-3	11,222	-0.03%
2018/03/23	3	5.61	0	0.00	5.75	3	10,692	0.03%
2018/03/22	5	5.91	22	5.90	5.91	-17	10,371	-0.16%
2018/03/21	15	5.73	0	0.00	5.72	15	9,677	0.16%
2018/03/15	1	5.23	0	0.00	5.26	1	9,040	0.01%
2018/03/13	0	0.00	5	5.25	5.26	-5	9,046	-0.06%
2018/03/09	5	5.30	0	0.00	5.32	5	9,016	0.06%
2018/03/05	0	0.00	11	5.17	5.11	-11	8,800	-0.12%
2018/03/02	0	0.00	2	5.15	5.13	-2	8,828	-0.02%
2018/02/27	2	5.25	0	0.00	5.25	2	8,781	0.02%
2018/02/26	8	5.46	0	0.00	5.37	8	8,685	0.09%
2018/02/23	1	5.50	20	5.37	5.41	-19	8,607	-0.22%
2018/02/22	20	5.50	0	0.00	5.38	20	8,451	0.24%
2018/02/12	23	4.77	0	0.00	4.86	23	8,112	0.28%
2018/02/09	2	4.75	0	0.00	4.76	2	8,025	0.02%
2018/02/06	0	0.00	30	5.00	4.95	-30	7,822	-0.38%
2018/02/02	11	5.54	0	0.00	5.52	11	7,454	0.15%
2018/02/01	10	5.57	0	0.00	5.57	10	7,397	0.14%
2018/01/31	20	5.58	10	5.44	5.60	10	7,280	0.14%
2018/01/30	0	0.00	14	5.64	5.54	-14	6,919	-0.20%
2018/01/29	12	5.97	13	5.95	5.90	-1	6,446	-0.02%
2018/01/26	30	5.86	20	6.01	5.91	10	6,108	0.16%
2018/01/25	50	5.84	8	5.97	5.65	42	5,247	0.80%
2018/01/24	3	5.69	20	5.77	5.77	-17	4,060	-0.42%
2018/01/23	20	5.24	11	5.23	5.25	9	3,311	0.27%
2018/01/08	0	0.00	1	4.68	4.66	-1	2,748	-0.04%
2018/01/05	1	4.75	2	4.70	4.71	-1	2,752	-0.04%
2018/01/04	2	4.69	0	0.00	4.70	2	2,749	0.07%
2018/01/02	2	4.66	0	0.00	4.78	2	2,693	0.07%