錸德 (2349)-兆豐-三民券商分點個股進出

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
8.42
漲跌
▲0.76
漲幅
+9.92%
成交量
15,286張
產業
上市光電類股
313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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	15	8.31	8.42	-15	1,550	-0.97%
2024/05/14	6	7.57	0	0.00	7.60	6	1,273	0.47%
2024/05/13	0	0.00	30	7.70	7.66	-30	1,259	-2.38%
2024/05/03	2	7.67	0	0.00	7.63	2	1,172	0.17%
2024/04/29	30	7.71	0	0.00	7.72	30	1,132	2.65%
2024/04/26	0	0.00	30	7.76	7.78	-30	1,095	-2.74%
2024/04/24	0	0.00	1	7.32	7.34	-1	1,005	-0.10%
2024/04/23	30	7.31	0	0.00	7.33	30	1,007	2.98%
2024/04/18	1	7.40	0	0.00	7.37	1	964	0.10%
2024/04/12	0	0.00	5	7.73	7.74	-5	935	-0.53%
2024/04/08	3	7.71	0	0.00	7.71	3	901	0.33%
2024/03/22	1	7.83	0	0.00	7.82	1	896	0.11%
2024/03/19	0	7.85	15	7.83	7.81	-15	894	-1.68%
2024/03/15	15	7.78	0	0.00	7.78	15	895	1.68%
2024/03/05	5	7.85	0	0.00	7.84	5	1,039	0.48%
2024/02/27	5	7.79	0	0.00	7.80	5	1,019	0.49%
2024/02/05	6	7.77	0	0.00	7.77	6	1,024	0.59%
2024/01/31	0	0.00	10	7.83	7.80	-10	1,022	-0.98%
2024/01/25	5	7.97	0	0.00	7.94	5	1,017	0.49%
2024/01/17	1	7.88	0	0.00	7.84	1	1,019	0.10%
2024/01/16	1	7.95	0	0.00	7.94	1	1,007	0.10%
2024/01/08	0	0.00	1	8.14	8.13	-1	1,017	-0.10%
2023/12/19	3	8.12	0	0.00	8.11	3	1,005	0.30%
2023/12/18	1	8.25	0	0.00	8.25	1	1,004	0.10%
2023/12/13	0	0.00	0	8.26	8.24	0	994	0.00%
2023/12/07	20	8.51	1	8.51	8.42	19	950	2.00%
2023/12/06	21	8.70	11	8.62	8.67	10	911	1.10%
2023/12/05	9	8.39	0	0.00	8.41	9	789	1.14%
2023/11/01	1	7.87	0	0.00	7.87	1	786	0.13%
2023/10/24	4	7.91	0	0.00	7.93	4	890	0.45%
2023/10/17	0	0.00	1	8.00	8.00	-1	956	-0.10%
2023/10/16	1	8.03	0	0.00	8.05	1	973	0.10%
2023/09/26	3	8.15	0	0.00	8.21	3	1,211	0.25%
2023/09/22	1	8.20	0	0.00	8.25	1	1,243	0.08%
2023/09/19	0	0.00	1	8.51	8.50	-1	1,339	-0.07%
2023/09/07	1	8.46	0	0.00	8.46	1	1,723	0.06%
2023/09/05	0	0.00	20	8.59	8.65	-20	1,806	-1.11%
2023/09/04	5	8.50	0	0.00	8.50	5	1,840	0.27%
2023/08/29	15	8.33	0	0.00	8.33	15	2,258	0.66%
2023/08/18	3	8.54	0	0.00	8.53	3	2,822	0.11%
2023/08/10	5	8.85	0	0.00	8.68	5	2,870	0.17%
2023/08/07	1	8.94	0	0.00	8.94	1	2,892	0.03%
2023/08/01	0	0.00	0	9.06	9.08	0	2,840	0.00%
2023/07/31	1	9.12	0	0.00	9.15	1	2,830	0.04%
2023/07/26	1	9.14	0	0.00	9.11	1	2,798	0.04%
2023/07/25	2	9.21	0	0.00	9.19	2	2,786	0.07%
2023/07/20	3	9.51	0	0.00	9.50	3	2,777	0.11%
2023/07/19	3	9.51	0	0.00	9.43	3	2,786	0.11%
2023/07/17	2	9.80	0	0.00	9.82	2	2,785	0.07%
2023/07/12	0	0.00	3	9.55	9.43	-3	2,778	-0.11%
2023/07/10	3	9.33	0	0.00	9.31	3	2,836	0.11%
2023/07/03	7	9.96	0	0.00	9.86	7	2,998	0.23%
2023/06/27	2	9.91	0	0.00	9.71	2	3,046	0.07%
2023/06/26	6	9.64	1	10.05	10.05	5	3,048	0.16%
2023/06/20	1	9.35	0	0.00	9.55	1	2,977	0.03%
2023/06/15	0	0.00	10	9.44	9.43	-10	2,899	-0.34%
2023/06/07	2	9.99	0	0.00	10.00	2	2,748	0.07%
2023/06/06	0	0.00	2	9.91	9.88	-2	2,685	-0.07%
2023/06/05	0	0.00	3	9.98	10.00	-3	2,619	-0.11%
2023/06/02	10	9.86	1	9.90	9.91	9	2,525	0.36%
2023/06/01	1	9.70	1	9.81	9.70	0	2,391	0.00%
2023/05/31	1	9.65	1	9.80	9.72	0	2,320	0.00%
2023/05/30	0	0.00	2	9.30	9.24	-2	2,220	-0.09%
2023/05/29	1	9.30	5	9.32	9.29	-4	2,216	-0.18%
2023/05/26	1	9.47	0	0.00	9.32	1	2,190	0.05%
2023/05/25	5	9.23	10	9.61	9.83	-5	2,076	-0.24%
2023/05/24	0	0.00	1	9.15	9.14	-1	1,866	-0.05%
2023/05/22	0	0.00	2	9.16	9.12	-2	1,981	-0.10%
2023/05/19	0	0.00	5	9.14	9.09	-5	1,977	-0.25%
2023/05/17	3	8.93	2	8.94	8.92	1	1,951	0.05%
2023/05/16	1	8.96	0	0.00	8.94	1	1,948	0.05%
2023/05/15	0	0.00	15	9.15	9.09	-15	1,924	-0.78%
2023/05/11	3	8.80	0	0.00	8.75	3	1,884	0.16%
2023/04/26	1	8.80	6	8.90	8.94	-5	1,985	-0.25%
2023/04/25	2	8.99	2	8.93	8.91	0	1,977	0.00%
2023/04/21	3	9.00	0	0.00	8.95	3	1,950	0.15%
2023/04/18	5	9.35	0	0.00	9.29	5	1,870	0.27%
2023/04/17	7	9.38	0	0.00	9.36	7	1,852	0.38%
2023/04/14	1	9.42	7	9.56	9.43	-6	1,822	-0.33%
2023/04/12	0	0.00	3	9.29	9.34	-3	1,738	-0.17%
2023/04/11	4	9.16	0	0.00	9.17	4	1,690	0.24%
2023/04/10	0	0.00	14	9.63	9.34	-14	1,649	-0.85%
2023/04/07	0	0.00	29	8.81	8.83	-29	1,520	-1.91%
2023/04/06	1	8.85	0	0.00	8.88	1	1,509	0.07%
2023/03/27	0	0.00	21	9.10	9.09	-21	1,386	-1.51%
2023/03/16	0	0.00	4	8.34	8.12	-4	1,311	-0.31%
2023/03/07	0	0.00	2	8.73	8.75	-2	1,395	-0.14%
2023/03/06	0	0.00	0	8.65	8.71	0	1,383	0.00%
2023/03/03	10	8.55	0	0.00	8.54	10	1,368	0.73%
2023/03/01	30	8.54	0	0.00	8.53	30	1,374	2.18%
2023/02/22	1	8.60	0	0.00	8.64	1	1,344	0.07%
2023/02/20	21	8.81	2	8.74	8.90	19	1,293	1.47%
2023/02/13	4	8.16	0	0.00	8.16	4	1,194	0.33%
2023/02/03	0	0.00	1	8.23	8.23	-1	1,187	-0.08%
2023/01/31	1	8.17	0	0.00	8.14	1	1,136	0.09%
2023/01/30	0	0.00	6	8.20	8.25	-6	1,111	-0.54%
2023/01/13	0	0.00	1	7.89	7.88	-1	1,061	-0.09%
2023/01/12	1	7.81	0	0.00	7.79	1	1,060	0.09%
2023/01/09	0	0.00	1	7.93	7.90	-1	1,052	-0.09%
2023/01/04	1	7.80	0	0.00	7.82	1	1,058	0.09%
2022/12/30	10	7.60	0	0.00	7.61	10	1,057	0.95%
2022/12/29	1	7.61	1	7.63	7.60	0	1,055	0.00%
2022/12/23	1	7.79	0	0.00	7.84	1	1,068	0.09%
2022/12/20	1	7.80	0	0.00	7.81	1	1,071	0.09%
2022/12/19	0	0.00	1	7.90	7.90	-1	1,079	-0.09%
2022/12/16	10	7.91	0	0.00	7.90	10	1,088	0.92%
2022/12/14	1	8.12	0	0.00	8.13	1	1,068	0.09%
2022/12/13	1	8.09	1	8.10	8.10	0	1,066	0.00%
2022/12/12	1	8.15	0	0.00	8.14	1	1,085	0.09%
2022/12/09	0	0.00	3	8.16	8.16	-3	1,105	-0.27%
2022/12/07	10	8.16	0	8.12	8.13	10	1,059	0.94%
2022/12/06	0	7.91	0	0.00	7.96	0	996	0.00%
2022/12/02	0	0.00	2	7.89	7.90	-2	969	-0.21%
2022/12/01	2	8.08	10	8.17	8.10	-8	929	-0.86%
2022/11/24	3	7.45	0	0.00	7.46	3	890	0.34%
2022/11/23	1	7.30	0	0.00	7.40	1	882	0.11%
2022/11/22	0	0.00	8	7.31	7.29	-8	891	-0.90%
2022/11/16	4	7.40	0	0.00	7.33	4	938	0.43%
2022/11/15	0	0.00	0	7.40	7.45	0	950	0.00%
2022/11/11	0	0.00	19	7.45	7.39	-19	990	-1.92%
2022/11/07	3	7.38	10	7.38	7.34	-7	1,252	-0.56%
2022/11/02	1	7.20	0	0.00	7.20	1	1,264	0.08%
2022/10/11	10	7.26	0	0.00	7.28	10	1,298	0.77%
2022/10/04	9	7.64	0.4	7.60	7.63	8.6	1,315	0.65%
2022/09/27	2	7.89	0	0.00	7.92	2	1,368	0.15%
2022/09/19	0	0.00	10	8.60	8.42	-10	1,429	-0.70%
2022/09/16	0	0.00	45	8.39	8.60	-45	1,406	-3.20%
2022/09/05	15	8.29	0	0.00	8.13	15	1,463	1.03%
2022/09/01	10	8.41	0	0.00	8.41	10	1,460	0.68%
2022/08/29	10	8.37	1	8.36	8.36	9	1,455	0.62%
2022/08/26	0	0.00	15	8.58	8.53	-15	1,441	-1.04%
2022/08/24	20	8.38	0	0.00	8.40	20	1,432	1.40%
2022/08/22	2	8.58	0	0.00	8.55	2	1,407	0.14%
2022/08/19	0	0.00	36	8.66	8.74	-36	1,389	-2.59%
2022/08/17	3	8.62	1	8.76	8.56	2	1,333	0.15%
2022/08/16	5	8.76	2	8.77	8.71	3	1,258	0.24%
2022/08/15	0	0.00	15	8.22	8.32	-15	1,145	-1.31%
2022/08/12	0	0.00	1	7.57	7.57	-1	1,059	-0.09%
2022/08/03	2	7.22	0	0.00	7.20	2	1,066	0.19%
2022/08/01	3	7.45	0	0.00	7.42	3	1,061	0.28%
2022/07/29	4	7.38	0	0.00	7.40	4	1,066	0.37%
2022/07/18	0	0.00	1	7.42	7.40	-1	1,145	-0.09%
2022/07/12	2	7.16	0	0.00	7.14	2	1,144	0.17%
2022/07/08	0	0.00	1	7.52	7.50	-1	1,127	-0.09%
2022/07/05	2	7.29	0	0.00	7.35	2	1,129	0.18%
2022/06/22	1	8.06	0	0.00	8.01	1	1,085	0.09%
2022/06/20	1	8.46	0	0.00	8.01	1	1,080	0.09%
2022/06/17	1	8.62	2	8.57	8.51	-1	1,063	-0.09%
2022/06/15	0	0.00	1	8.78	8.81	-1	1,059	-0.09%
2022/06/14	1	8.57	1	8.58	8.79	0	1,059	0.00%
2022/05/18	0	0.00	5	8.87	8.89	-5	1,428	-0.35%
2022/05/16	0	0.00	3	8.71	8.70	-3	1,465	-0.20%
2022/05/13	6	8.65	0	0.00	8.70	6	1,483	0.40%
2022/05/12	1	8.67	1	8.72	8.64	0	1,515	0.00%
2022/05/10	0	0.00	1	8.78	8.90	-1	1,554	-0.06%
2022/05/09	1	8.78	0	0.00	8.74	1	1,590	0.06%
2022/05/04	0	0.00	10	9.01	9.03	-10	1,655	-0.60%
2022/04/29	0	0.00	1	8.97	8.95	-1	1,823	-0.05%
2022/04/28	1	8.79	0	0.00	8.90	1	1,929	0.05%
2022/04/26	10	8.71	0	0.00	8.85	10	2,147	0.47%
2022/04/14	0	0.00	1	9.09	9.05	-1	2,809	-0.04%
2022/04/12	11	8.98	1	8.99	8.99	10	3,177	0.31%
2022/04/11	2	9.09	0	0.00	9.00	2	3,584	0.06%
2022/04/07	8	9.14	1	9.05	9.05	7	4,631	0.15%
2022/04/06	10	9.11	0	0.00	9.13	10	5,197	0.19%
2022/03/31	16	9.20	0	0.00	9.16	16	5,399	0.30%
2022/03/30	0	0.00	1	9.16	9.21	-1	5,485	-0.02%
2022/03/29	1	9.17	0	0.00	9.13	1	5,603	0.02%
2022/03/25	1	9.25	0	0.00	9.30	1	5,719	0.02%
2022/03/18	0	0.00	7	9.29	9.30	-7	5,886	-0.12%
2022/03/17	0	0.00	1	9.27	9.25	-1	5,971	-0.02%
2022/03/16	1	9.12	0	0.00	9.09	1	6,202	0.02%
2022/03/10	6	9.31	0	0.00	9.30	6	6,458	0.09%
2022/03/09	15	9.10	0	0.00	9.15	15	6,456	0.23%
2022/03/07	10	9.19	0	0.00	9.17	10	6,471	0.15%
2022/03/03	2	9.56	0	0.00	9.59	2	6,602	0.03%
2022/02/24	0	9.39	0	0.00	9.43	0	6,670	0.00%
2022/02/22	15	9.51	0	0.00	9.50	15	6,642	0.23%
2022/02/16	0	0.00	10	9.70	9.70	-10	6,617	-0.15%
2022/01/21	7	9.98	0	0.00	9.90	7	6,555	0.11%
2022/01/20	0	0.00	7	10.37	10.20	-7	6,482	-0.11%
2022/01/19	0	10.08	0	0.00	10.05	0	6,359	0.00%
2022/01/17	0	0.00	4	10.00	10.05	-4	6,218	-0.06%
2022/01/14	1	9.92	2	9.92	9.80	-1	6,190	-0.02%
2022/01/13	0	0.00	1	10.00	10.00	-1	6,126	-0.02%
2022/01/11	5	10.50	0	0.00	10.10	5	6,006	0.08%
2022/01/10	10	10.55	0	0.00	10.60	10	5,829	0.17%
2022/01/07	1	10.55	1	10.75	10.60	0	5,747	0.00%
2022/01/06	0	0.00	4	11.10	11.00	-4	5,605	-0.07%
2022/01/05	2	11.30	20	11.25	11.25	-18	5,463	-0.33%
2022/01/04	1	11.55	6	11.48	11.65	-5	5,238	-0.10%
2022/01/03	1.8	10.91	13	11.47	11.40	-11.2	4,828	-0.23%
2021/12/30	21	11.43	4	11.23	11.75	17	4,470	0.38%
2021/12/29	24	11.20	35	11.24	11.25	-11	3,769	-0.29%
2021/12/28	10	10.30	11	10.20	10.25	-1	3,205	-0.03%
2021/12/27	11	10.20	4	10.08	10.25	7	3,139	0.22%
2021/12/23	11	10.00	28	10.16	9.97	-17	2,973	-0.57%
2021/12/22	2	9.86	39	9.89	9.90	-37	2,868	-1.29%
2021/12/21	1	9.45	0	0.00	9.50	1	2,749	0.04%
2021/12/17	5	9.45	0	0.00	9.50	5	2,775	0.18%
2021/12/16	4	9.60	0	0.00	9.47	4	2,760	0.14%
2021/12/15	1	9.43	1	9.45	9.45	0	2,712	0.00%
2021/12/14	3	9.51	1	9.42	9.42	2	2,690	0.07%
2021/12/13	0	0.00	1	9.77	9.82	-1	2,609	-0.04%
2021/12/10	4	9.92	1	9.93	9.93	3	2,513	0.12%
2021/12/09	0	0.00	33	9.98	10.15	-33	2,274	-1.45%
2021/12/08	0	0.00	3	9.27	9.26	-3	2,023	-0.15%
2021/12/07	3	9.13	0	0.00	9.15	3	2,006	0.15%
2021/12/06	7	9.11	0	0.00	9.11	7	2,009	0.35%
2021/12/03	1	9.15	1	9.17	9.18	0	2,007	0.00%
2021/12/01	0	0.00	11	9.28	9.24	-11	1,987	-0.55%
2021/11/29	0	0.00	2	9.15	9.11	-2	1,823	-0.11%
2021/11/26	25	9.27	1	9.20	9.20	24	1,829	1.31%
2021/11/25	1	9.52	1	9.46	9.44	0	1,770	0.00%
2021/11/24	31	9.53	6.4	9.53	9.51	24.6	1,751	1.40%
2021/11/23	10	9.70	21	9.77	9.59	-11	1,737	-0.63%
2021/11/15	3	9.58	0	0.00	9.54	3	1,798	0.17%
2021/11/12	30	9.60	0	0.00	9.56	30	1,807	1.66%
2021/11/09	6	9.89	0	0.00	9.82	6	1,908	0.31%
2021/11/08	15	9.96	0	0.00	9.95	15	1,969	0.76%
2021/11/04	0	0.00	14	10.14	10.10	-14	2,265	-0.62%
2021/11/03	0	0.00	2	9.79	9.77	-2	2,746	-0.07%
2021/11/02	0	0.00	15	9.80	9.72	-15	2,918	-0.51%
2021/10/28	0	0.00	11	9.78	9.90	-11	3,040	-0.36%
2021/10/27	0	0.00	1	9.74	9.70	-1	3,030	-0.03%
2021/10/26	0	0.00	13	9.69	9.70	-13	3,032	-0.43%
2021/10/25	0	0.00	10	9.49	9.57	-10	3,012	-0.33%
2021/10/21	6	9.51	0	0.00	9.54	6	3,073	0.20%
2021/10/15	0	0.00	4	9.31	9.31	-4	3,183	-0.13%
2021/10/14	0	0.00	5	9.25	9.25	-5	3,209	-0.16%
2021/10/12	5	9.23	0	0.00	9.35	5	3,286	0.15%
2021/10/04	2	9.22	10	9.43	9.15	-8	3,397	-0.24%
2021/10/01	13	9.47	0	0.00	9.45	13	3,393	0.38%
2021/09/30	3	9.55	0	0.00	9.64	3	3,403	0.09%
2021/09/28	1	9.62	0	0.00	9.68	1	3,502	0.03%
2021/09/27	0	0.00	11	9.70	9.71	-11	3,672	-0.30%
2021/09/24	4	9.56	1	9.62	9.59	3	3,853	0.08%
2021/09/22	11	9.46	0	0.00	9.53	11	3,917	0.28%
2021/09/17	0	0.00	1	9.63	9.62	-1	3,924	-0.03%
2021/09/15	17	9.54	8	9.54	9.50	9	3,933	0.23%
2021/09/14	6	9.60	3	9.60	9.60	3	3,944	0.08%
2021/09/13	0	0.00	9	9.59	9.60	-9	3,960	-0.23%
2021/09/09	0	0.00	1	9.54	9.59	-1	4,037	-0.02%
2021/09/08	2	9.48	0	0.00	9.47	2	4,035	0.05%
2021/09/07	3	9.61	15	9.60	9.60	-12	4,050	-0.30%
2021/09/03	0	0.00	1	9.95	9.88	-1	4,049	-0.02%
2021/09/02	0	0.00	15	9.90	9.90	-15	4,044	-0.37%
2021/09/01	0	0.00	20.1	9.83	9.83	-20.1	4,023	-0.50%
2021/08/27	0	0.00	7	9.69	9.67	-7	4,068	-0.17%
2021/08/26	1	9.64	0	0.00	9.68	1	4,103	0.02%
2021/08/20	3	9.53	1	9.43	9.43	2	4,200	0.05%
2021/08/19	10	9.55	0	0.00	9.55	10	4,214	0.24%
2021/08/17	3	9.59	0	0.00	9.82	3	4,233	0.07%
2021/08/16	11	9.64	5	9.74	9.53	6	4,225	0.14%
2021/08/13	18	9.99	2	9.91	9.91	16	4,188	0.38%
2021/08/12	11	10.26	3	10.22	10.15	8	4,177	0.19%
2021/08/11	6	10.50	5	10.62	10.65	1	4,159	0.02%
2021/08/10	24	10.96	19	10.64	10.40	5	4,112	0.12%
2021/08/09	16	11.54	40.2	11.55	11.50	-24.2	4,094	-0.59%
2021/08/06	1	11.40	38	11.40	11.40	-37	3,679	-1.01%
2021/08/05	0	0.00	21	10.40	10.40	-21	3,635	-0.58%
2021/08/03	6	9.49	1	9.42	9.42	5	3,794	0.13%
2021/08/02	10	9.50	10.2	9.47	9.46	-0.2	3,851	-0.01%
2021/07/30	6	9.58	1	9.54	9.54	5	3,889	0.13%
2021/07/29	16	9.58	1	9.58	9.58	15	3,959	0.38%
2021/07/28	6	9.60	1	9.56	9.56	5	4,050	0.12%
2021/07/27	3	9.95	0	0.00	9.78	3	4,183	0.07%
2021/07/26	7	9.92	10.4	9.94	10.00	-3.4	4,288	-0.08%
2021/07/23	1	9.66	11	9.88	9.75	-10	4,398	-0.23%
2021/07/22	1	9.60	5	9.64	9.60	-4	4,517	-0.09%
2021/07/21	20	9.78	0	0.00	9.58	20	4,589	0.44%
2021/07/20	10	9.87	0	0.00	9.89	10	4,712	0.21%
2021/07/19	0	0.00	10	10.10	10.10	-10	4,873	-0.21%
2021/07/15	0	0.00	7	10.01	9.94	-7	6,101	-0.11%
2021/07/14	1	9.72	2	9.76	9.72	-1	6,521	-0.02%
2021/07/13	0	0.00	0.1	9.88	9.86	-0.1	6,684	0.00%
2021/07/12	10	9.91	1	9.90	9.90	9	6,768	0.13%
2021/07/09	0	0.00	0	9.96	9.90	0	6,811	0.00%
2021/07/08	5	9.90	30	9.92	9.88	-25	6,906	-0.36%
2021/07/07	21	9.94	0.2	9.95	9.86	20.8	7,050	0.29%
2021/07/06	10.5	9.98	4	9.98	9.96	6.4	7,140	0.09%
2021/07/05	9	10.10	14	10.24	10.20	-5	7,236	-0.07%
2021/07/02	6	10.10	1	9.93	9.90	5	7,364	0.07%
2021/07/01	35	10.03	32	9.96	10.15	3	7,257	0.04%
2021/06/30	0	0.00	2	9.20	9.24	-2	7,216	-0.03%
2021/06/29	16	9.21	0	0.00	9.16	16	7,237	0.22%
2021/06/28	0.1	9.38	0	0.00	9.32	0.1	7,271	0.00%
2021/06/25	0	0.00	1	9.48	9.42	-1	7,458	-0.01%
2021/06/24	5	9.43	0	0.00	9.46	5	7,543	0.07%
2021/06/21	2	9.47	1	9.31	9.31	1	7,686	0.01%
2021/06/16	3	9.77	0	0.00	9.68	3	7,836	0.04%
2021/06/11	10	9.81	0.3	9.81	9.81	9.7	7,876	0.12%
2021/06/09	11	9.94	1	9.78	9.78	10	7,892	0.13%
2021/06/07	15	9.99	0	0.00	9.91	15	7,915	0.19%
2021/06/03	0	0.00	5	10.30	10.15	-5	7,899	-0.06%
2021/06/02	0	0.00	1	10.10	10.10	-1	7,873	-0.01%
2021/06/01	3	10.05	1	10.15	10.15	2	7,850	0.03%
2021/05/31	0	0.00	1	9.86	10.00	-1	7,835	-0.01%
2021/05/28	1	9.71	0	9.65	9.75	1	7,797	0.01%
2021/05/25	0	0.00	3	9.51	9.56	-3	7,756	-0.04%
2021/05/24	1	9.40	4	9.41	9.41	-3	7,789	-0.04%
2021/05/20	0	0.00	8	9.28	9.20	-8	7,829	-0.10%
2021/05/19	2	9.08	0	0.00	9.08	2	7,813	0.03%
2021/05/18	3	8.64	3	8.73	9.04	0	7,769	0.00%
2021/05/17	8	8.37	2	8.37	8.37	6	7,684	0.08%
2021/05/14	4	9.43	7	9.31	9.30	-3	7,592	-0.04%
2021/05/13	10	9.65	10	9.87	9.61	0	7,488	0.00%
2021/05/12	10	10.00	1	10.10	9.95	9	7,372	0.12%
2021/05/11	16	10.66	1	10.45	10.40	15	7,214	0.21%
2021/05/10	0	0.00	5	11.30	11.20	-5	7,096	-0.07%
2021/05/05	10	11.09	0	0.00	10.95	10	6,988	0.14%
2021/05/04	13	11.37	0	0.00	11.15	13	6,914	0.19%
2021/05/03	2	12.20	1	11.95	11.95	1	6,757	0.01%
2021/04/29	20	12.50	66	13.00	12.45	-46	6,688	-0.69%
2021/04/28	5	12.40	1	12.80	12.80	4	6,581	0.06%
2021/04/27	32	12.65	3	12.57	12.60	29	6,603	0.44%
2021/04/26	32	12.50	3	12.58	12.80	29	6,606	0.44%
2021/04/23	4	12.15	2	12.45	12.20	2	6,475	0.03%
2021/04/22	26	12.72	3	12.85	12.10	23	6,339	0.36%
2021/04/21	12	13.28	12	13.48	13.35	0	5,837	0.00%
2021/04/20	6	12.55	23.6	12.56	12.90	-17.6	5,116	-0.34%
2021/04/19	12	11.71	1	11.80	11.75	11	4,727	0.23%
2021/04/16	3	11.30	2	11.25	11.35	1	4,570	0.02%
2021/04/15	3.5	11.11	10	11.20	11.15	-6.5	4,514	-0.14%
2021/04/14	16	10.80	18	10.72	11.10	-2	4,503	-0.04%
2021/04/12	1	11.15	10	11.20	11.20	-9	4,375	-0.21%
2021/04/08	0	0.00	42	11.15	11.20	-42	4,228	-0.99%
2021/04/06	0	0.00	20	10.90	10.80	-20	4,131	-0.48%
2021/03/30	0	0.00	5	10.80	10.75	-5	4,362	-0.11%
2021/03/29	0	0.00	2	10.40	10.40	-2	4,267	-0.05%
2021/03/26	2	10.60	0	0.00	10.50	2	4,228	0.05%
2021/03/24	15	10.25	2	10.35	10.40	13	4,211	0.31%
2021/03/22	0	0.00	10	10.45	10.70	-10	4,224	-0.24%
2021/03/18	0	0.00	11	10.38	10.40	-11	4,191	-0.26%
2021/03/17	0	0.00	1	10.20	10.20	-1	4,353	-0.02%
2021/03/16	6	10.16	0	0.00	10.20	6	4,478	0.13%
2021/03/09	5	10.05	0	0.00	10.05	5	6,132	0.08%
2021/03/05	3	10.10	0	0.00	10.10	3	6,490	0.05%
2021/03/03	11	10.10	10	10.30	10.15	1	6,827	0.01%
2021/03/02	15	10.32	0	0.00	10.20	15	7,054	0.21%
2021/02/23	0	0.00	10.1	10.57	10.60	-10.1	7,284	-0.14%
2021/02/18	5	10.20	0	0.00	10.10	5	7,385	0.07%
2021/02/05	2	9.95	2.4	9.92	9.91	-0.4	7,387	-0.01%
2021/02/04	3	10.00	1	10.10	10.10	2	7,331	0.03%
2021/02/03	0	0.00	0.2	10.20	10.15	-0.2	7,320	0.00%
2021/02/02	1	10.10	1	10.20	10.20	0	7,341	0.00%
2021/01/29	1	10.20	1	10.20	10.15	0	7,378	0.00%
2021/01/28	1	10.30	1	10.20	10.20	0	7,437	0.00%
2021/01/25	0	0.00	9	10.35	10.40	-9	7,451	-0.12%
2021/01/22	7	10.72	1.1	10.35	10.60	5.9	7,455	0.08%
2021/01/21	5	10.40	0	0.00	10.35	5	7,446	0.07%
2021/01/20	3.4	10.72	11	10.64	10.55	-7.6	7,483	-0.10%
2021/01/19	0	0.00	10	11.20	11.20	-10	7,358	-0.14%
2021/01/18	0	0.00	1	10.30	10.20	-1	7,326	-0.01%
2021/01/15	11	10.39	0	0.00	10.30	11	7,334	0.15%
2021/01/12	22	10.48	0	0.00	10.35	22	7,503	0.29%
2021/01/08	15	10.56	1	10.65	10.65	14	7,992	0.18%
2021/01/06	20	10.63	0.2	10.70	10.60	19.8	8,144	0.24%
2021/01/05	10	10.75	0	0.00	10.85	10	8,141	0.12%
2021/01/04	0.6	10.85	0	0.00	10.90	0.6	8,296	0.01%
2020/12/31	0	0.00	3	10.95	10.90	-3	8,498	-0.04%
2020/12/30	1	11.05	10	11.05	11.00	-9	8,655	-0.10%
2020/12/28	0	0.00	1	11.15	11.20	-1	8,855	-0.01%
2020/12/25	1	11.25	0	0.00	11.35	1	8,937	0.01%
2020/12/24	13	11.70	10	11.10	11.55	3	8,998	0.03%
2020/12/23	10	10.60	11	10.94	11.05	-1	8,876	-0.01%
2020/12/22	0	0.00	8	10.65	10.65	-8	8,902	-0.09%
2020/12/21	5	11.00	39	11.00	10.95	-34	9,078	-0.37%
2020/12/18	2	10.70	0	0.00	10.80	2	9,291	0.02%
2020/12/17	4	10.73	1	10.75	10.75	3	9,370	0.03%
2020/12/16	12	10.60	0	0.00	10.80	12	9,538	0.13%
2020/12/15	35	10.75	0	0.00	10.65	35	9,633	0.36%
2020/12/14	5	10.80	0	0.00	10.95	5	9,739	0.05%
2020/12/11	8	10.98	62	10.90	10.90	-54	9,948	-0.54%
2020/12/10	11	11.69	1	11.50	11.45	10	10,159	0.10%
2020/12/09	1	11.65	2	11.70	11.75	-1	10,542	-0.01%
2020/12/08	1	11.70	1	11.95	11.95	0	11,314	0.00%
2020/12/07	54	11.37	56.7	12.26	12.30	-2.7	11,057	-0.02%
2020/12/04	52	11.35	0.5	11.25	11.20	51.5	10,467	0.49%
2020/12/03	0	0.00	2	11.55	11.25	-2	10,447	-0.02%
2020/12/02	1	11.15	0	0.00	11.10	1	10,410	0.01%
2020/12/01	0	0.00	12	11.18	11.40	-12	10,667	-0.11%
2020/11/27	10	11.25	3	11.30	11.20	7	10,355	0.07%
2020/11/25	0	0.00	8	10.93	11.15	-8	10,155	-0.08%
2020/11/24	5	10.40	0	0.00	10.50	5	10,123	0.05%
2020/11/20	0	0.00	1	10.70	10.70	-1	10,250	-0.01%
2020/11/19	3	10.83	20	10.75	10.80	-17	10,348	-0.16%
2020/11/18	0	0.00	7.6	10.59	10.60	-7.6	10,504	-0.07%
2020/11/16	0	0.00	5	10.40	10.35	-5	10,691	-0.05%
2020/11/13	10	10.40	1	10.50	10.50	9	11,339	0.08%
2020/11/11	11	10.40	0	0.00	10.35	11	11,900	0.09%
2020/11/10	7	10.50	0	0.00	10.40	7	11,905	0.06%
2020/11/06	1	10.65	0	0.00	10.70	1	12,028	0.01%
2020/11/05	0	0.00	15	10.85	10.85	-15	12,035	-0.12%
2020/11/04	5	10.50	80	10.45	10.40	-75	11,987	-0.63%
2020/11/02	1	10.30	0	0.00	10.30	1	12,074	0.01%
2020/10/30	4	10.46	1	10.60	10.40	3	12,130	0.02%
2020/10/29	2	10.50	15.4	10.50	10.50	-13.4	12,205	-0.11%
2020/10/28	3	11.00	1	10.65	10.70	2	12,258	0.02%
2020/10/27	3	10.68	0	0.00	10.55	3	12,277	0.02%
2020/10/26	2.5	10.53	1	10.55	10.50	1.5	12,347	0.01%
2020/10/22	10	11.10	0	0.00	10.75	10	12,372	0.08%
2020/10/21	0	0.00	33	11.11	11.10	-33	12,432	-0.27%
2020/10/20	2	11.50	1	12.00	11.55	1	12,409	0.01%
2020/10/19	2.1	11.87	45	11.80	11.75	-42.9	12,444	-0.35%
2020/10/16	135.4	11.54	3	11.55	11.70	132.4	12,426	1.07%	大買/鉅額交易
2020/10/15	22	11.27	22.1	11.35	11.35	-0.1	12,199	0.00%
2020/10/14	0.3	10.30	0	0.00	10.35	0.3	12,315	0.00%
2020/10/13	5	10.40	1	10.30	10.35	4	12,609	0.03%
2020/10/12	8	10.91	129.3	10.91	10.80	-121.3	13,172	-0.92%	大賣/鉅額交易
2020/09/28	41	5.55	49	5.55	5.53	-8	13,380	-0.06%
2020/09/25	3	5.54	0	0.00	5.64	3	13,275	0.02%
2020/09/24	5	5.82	3	5.95	5.81	2	13,135	0.02%
2020/09/23	2	6.01	1	6.00	6.00	1	13,040	0.01%
2020/09/22	0	0.00	1	6.00	6.00	-1	13,076	-0.01%
2020/09/21	17	6.08	10	6.09	6.01	7	13,134	0.05%
2020/09/18	15	6.13	2	6.12	6.11	13	13,122	0.10%
2020/09/17	11	6.22	0	0.00	6.18	11	13,170	0.08%
2020/09/16	10	6.40	2	6.33	6.29	8	13,261	0.06%
2020/09/15	17	6.23	3	6.23	6.36	14	13,174	0.11%
2020/09/11	4	6.45	0	0.00	6.43	4	12,898	0.03%
2020/09/10	3	6.47	16	6.48	6.42	-13	12,756	-0.10%
2020/09/09	0	0.00	13	6.37	6.40	-13	12,649	-0.10%
2020/09/08	15	6.42	2	6.46	6.25	13	12,571	0.10%
2020/09/07	16	6.57	17	6.74	6.54	-1	12,413	-0.01%
2020/09/04	16	6.46	11	6.61	6.51	5	12,147	0.04%
2020/09/03	38	6.66	75	6.63	6.69	-37	11,812	-0.31%
2020/09/02	10	5.94	20	6.01	6.18	-10	10,890	-0.09%
2020/09/01	7	5.97	2	6.01	6.01	5	10,833	0.05%
2020/08/31	10	5.87	3	5.92	5.87	7	10,824	0.06%
2020/08/28	2	5.97	0	0.00	5.92	2	10,883	0.02%
2020/08/27	3	6.26	0	0.00	6.12	3	10,860	0.03%
2020/08/25	0	0.00	5	5.94	5.85	-5	10,518	-0.05%
2020/08/24	0	0.00	6	5.78	5.69	-6	10,517	-0.06%
2020/08/21	14	5.57	3	5.55	5.70	11	10,590	0.10%
2020/08/20	11	5.60	1	5.58	5.55	10	10,736	0.09%
2020/08/19	6	5.90	3	5.89	5.89	3	10,655	0.03%
2020/08/18	18	6.02	10	6.04	6.02	8	10,641	0.08%
2020/08/17	3	6.10	1	6.01	6.07	2	10,739	0.02%
2020/08/14	1	6.06	22	6.00	6.04	-21	10,833	-0.19%
2020/08/12	6	5.77	6	5.87	5.88	0	11,446	0.00%
2020/08/11	14	6.11	16	6.35	5.94	-2	12,223	-0.02%
2020/08/10	0	0.00	46.2	6.04	6.13	-46.2	11,838	-0.39%
2020/08/07	7	5.65	10	5.71	5.58	-3	11,704	-0.03%
2020/08/05	1	5.57	0	0.00	5.52	1	12,396	0.01%
2020/08/04	0	0.00	10	5.54	5.54	-10	12,581	-0.08%
2020/08/03	4	5.43	1	5.38	5.37	3	12,865	0.02%
2020/07/31	0	0.00	4	5.37	5.36	-4	12,874	-0.03%
2020/07/30	4	5.48	22	5.36	5.45	-18	12,845	-0.14%
2020/07/29	7	5.23	4	5.21	5.20	3	12,752	0.02%
2020/07/28	11	5.17	8	5.16	5.16	3	12,758	0.02%
2020/07/27	11	5.24	4	5.31	5.20	7	12,756	0.05%
2020/07/24	14	5.48	5	5.41	5.39	9	12,716	0.07%
2020/07/23	3	5.72	5	5.70	5.60	-2	12,657	-0.02%
2020/07/22	0	0.00	10	5.60	5.65	-10	12,643	-0.08%
2020/07/21	0	0.00	15	5.48	5.48	-15	12,557	-0.12%
2020/07/20	0	0.00	5	5.41	5.45	-5	12,522	-0.04%
2020/07/17	25	5.55	0	0.00	5.41	25	12,490	0.20%
2020/07/16	1	5.65	2	5.68	5.61	-1	12,411	-0.01%
2020/07/15	1	5.73	4	5.82	5.63	-3	12,360	-0.02%
2020/07/14	3	5.70	0	0.00	5.77	3	12,309	0.02%
2020/07/13	6	5.94	6	5.98	5.92	0	12,195	0.00%
2020/07/10	31	5.95	22	5.98	5.90	9	12,102	0.07%
2020/07/09	56	5.89	5	5.86	5.77	51	11,802	0.43%
2020/07/08	84	6.14	23	6.12	6.12	61	11,498	0.53%
2020/07/07	0	0.00	79.5	5.53	5.84	-79.5	10,895	-0.73%
2020/07/06	16	5.33	2	5.35	5.31	14	10,586	0.13%
2020/07/03	1	5.31	0	0.00	5.23	1	10,535	0.01%
2020/07/02	42	5.25	10	5.24	5.25	32	10,531	0.30%
2020/07/01	29	5.30	5	5.33	5.30	24	10,472	0.23%
2020/06/30	5	5.01	10	5.15	5.24	-5	10,311	-0.05%
2020/06/29	26	5.00	0	0.00	5.01	26	10,136	0.26%
2020/06/24	28	5.02	0	0.00	5.04	28	10,025	0.28%
2020/06/23	33	5.15	150	5.21	5.14	-117	9,827	-1.19%	大賣/鉅額交易
2020/06/22	34	5.32	0	0.00	5.31	34	9,634	0.35%
2020/06/19	1	5.50	5	5.55	5.42	-4	9,571	-0.04%
2020/06/18	10	5.49	0	0.00	5.50	10	9,572	0.10%
2020/06/17	0	0.00	20	5.55	5.54	-20	9,597	-0.21%
2020/06/16	10	5.51	2	5.57	5.54	8	9,633	0.08%
2020/06/15	2	5.42	4	5.39	5.36	-2	9,710	-0.02%
2020/06/12	39	5.39	6	5.25	5.47	33	9,683	0.34%
2020/06/11	63	5.85	0	0.00	5.66	63	9,694	0.65%
2020/06/10	80	5.68	8	5.87	5.84	72	9,621	0.75%
2020/06/09	5	5.72	0	0.00	5.70	5	9,608	0.05%
2020/06/08	10	5.80	0	0.00	5.74	10	9,640	0.10%
2020/06/04	0	0.00	6	5.94	5.84	-6	9,557	-0.06%
2020/06/03	2	5.79	0	0.00	5.87	2	9,500	0.02%
2020/06/02	2	5.68	0	0.00	5.66	2	9,359	0.02%
2020/06/01	7	5.68	0	0.00	5.66	7	9,332	0.08%
2020/05/29	5	5.62	3	5.68	5.69	2	9,279	0.02%
2020/05/28	7	5.66	0	0.00	5.61	7	9,182	0.08%
2020/05/27	9	5.78	4	5.89	5.80	5	9,089	0.06%
2020/05/26	0	0.00	13	5.54	5.59	-13	8,919	-0.15%
2020/05/25	2	5.60	0	0.00	5.57	2	8,848	0.02%
2020/05/21	2	5.85	54	5.79	5.62	-52	8,606	-0.60%
2020/05/20	64	5.97	38.7	5.51	5.95	25.3	8,366	0.30%
2020/05/19	14	5.91	71	5.84	5.79	-57	7,940	-0.72%
2020/05/18	75	7.12	59	6.45	6.40	16	7,425	0.22%
2020/05/15	8	7.10	11	7.10	7.10	-3	6,484	-0.05%
2020/05/14	39	6.46	3	6.46	6.46	36	6,211	0.58%
2020/05/13	10	5.88	6	5.88	5.88	4	5,918	0.07%
2020/05/12	13	5.25	6	5.30	5.35	7	5,527	0.13%
2020/05/11	0	0.00	3	4.80	4.87	-3	5,085	-0.06%
2020/05/08	3	4.53	3	4.39	4.43	0	4,875	0.00%
2020/05/07	1	4.80	0	0.00	4.84	1	4,499	0.02%
2020/05/06	5	4.86	0	0.00	4.84	5	4,462	0.11%
2020/05/04	2	4.90	8	4.90	4.90	-6	4,537	-0.13%
2020/04/30	15	5.03	0	0.00	5.04	15	4,592	0.33%
2020/04/28	2	5.04	0	0.00	4.99	2	4,652	0.04%
2020/04/27	0	0.00	5	4.98	5.00	-5	4,717	-0.11%
2020/04/21	5	4.61	0	0.00	4.63	5	4,683	0.11%
2020/04/15	2	5.07	0	0.00	5.09	2	4,527	0.04%
2020/04/07	4	4.52	0	0.00	4.52	4	4,451	0.09%
2020/04/01	2	4.36	0	0.00	4.39	2	4,439	0.05%
2020/03/30	3	4.30	0	0.00	4.23	3	4,397	0.07%
2020/03/25	8	4.26	0	0.00	4.20	8	4,378	0.18%
2020/03/23	10	4.12	15	3.71	3.98	-5	4,365	-0.11%
2020/03/16	0	0.00	0.3	3.95	3.97	-0.3	4,658	-0.01%
2020/03/13	12	4.06	2	4.09	4.15	10	4,670	0.21%
2020/03/11	5	4.97	0	0.00	4.90	5	4,477	0.11%
2020/03/10	0	0.00	2	4.95	4.95	-2	4,460	-0.04%
2020/03/09	2	5.00	1	4.95	4.95	1	4,407	0.02%
2020/03/06	2	5.17	0	0.00	5.22	2	4,367	0.05%
2020/03/04	2	5.27	0	0.00	5.24	2	4,461	0.04%
2020/03/03	1	5.32	10	5.36	5.32	-9	4,499	-0.20%
2020/03/02	10	5.27	0	0.00	5.23	10	4,522	0.22%
2020/02/27	11	5.51	0	0.00	5.34	11	4,556	0.24%
2020/02/26	0	0.00	3	5.55	5.56	-3	4,659	-0.06%
2020/02/24	4	5.79	0	0.00	5.76	4	4,677	0.09%
2020/02/21	8	5.90	0	0.00	5.95	8	4,660	0.17%
2020/02/19	10	5.88	0	0.00	5.90	10	4,714	0.21%
2020/02/17	2	5.91	0	0.00	5.88	2	4,803	0.04%
2020/02/14	0	0.00	5	5.97	5.96	-5	4,800	-0.10%
2020/02/13	2	6.01	0	0.00	5.99	2	4,853	0.04%
2020/02/11	0	0.00	20	5.99	6.00	-20	4,895	-0.41%
2020/02/07	0	0.00	12	5.99	5.96	-12	4,912	-0.24%
2020/02/06	5	6.10	0	0.00	6.12	5	4,918	0.10%
2020/02/04	5	5.71	5	5.91	5.90	0	5,053	0.00%
2020/02/03	0	0.00	30	5.28	5.55	-30	4,990	-0.60%
2020/01/31	0	0.00	5	5.88	5.86	-5	4,906	-0.10%
2020/01/20	0	0.00	10	6.65	6.65	-10	4,809	-0.21%
2020/01/17	1	6.73	0	0.00	6.71	1	4,781	0.02%
2020/01/07	2	6.80	0	0.00	6.81	2	4,923	0.04%
2020/01/06	6	6.78	7	6.77	6.80	-1	4,938	-0.02%
2020/01/02	0	0.00	10	7.12	7.14	-10	4,808	-0.21%
2019/12/31	0	0.00	1	7.17	7.12	-1	4,895	-0.02%
2019/12/26	35	7.16	0	0.00	7.16	35	5,135	0.68%
2019/12/23	2	7.07	0	0.00	7.08	2	5,252	0.04%
2019/12/19	13	7.22	0	0.00	7.16	13	5,208	0.25%
2019/12/18	4	7.19	0	0.00	7.18	4	5,243	0.08%
2019/12/17	2	7.23	0	0.00	7.25	2	5,187	0.04%
2019/12/16	30	7.42	1	7.39	7.49	29	5,088	0.57%
2019/12/13	0	0.00	1	7.22	7.19	-1	4,858	-0.02%
2019/12/12	0	0.00	5	7.17	7.15	-5	4,791	-0.10%
2019/12/11	1	7.32	3	7.25	7.23	-2	4,752	-0.04%
2019/12/02	0	0.00	1	7.22	7.08	-1	5,470	-0.02%
2019/11/25	5	7.09	0	0.00	7.06	5	5,383	0.09%
2019/11/15	1	7.02	0	0.00	7.00	1	5,286	0.02%
2019/11/12	1	7.32	0	0.00	7.35	1	5,284	0.02%
2019/11/11	4	7.45	0	0.00	7.44	4	5,234	0.08%
2019/11/01	1	8.01	0	0.00	7.99	1	5,071	0.02%
2019/10/31	2	8.16	0	0.00	8.09	2	5,003	0.04%
2019/10/29	2	8.19	0	0.00	8.22	2	4,954	0.04%
2019/10/28	2	8.38	0	0.00	8.31	2	4,965	0.04%
2019/10/25	10	8.39	1	8.39	8.35	9	4,993	0.18%
2019/10/24	3	8.39	1	8.37	8.37	2	4,991	0.04%
2019/10/23	0	0.00	4	8.50	8.43	-4	4,999	-0.08%
2019/10/22	1	8.50	0	0.00	8.50	1	5,108	0.02%
2019/10/21	1	8.45	12	8.58	8.65	-11	5,288	-0.21%
2019/10/18	0	0.00	2.5	8.60	8.45	-2.5	5,495	-0.05%
2019/10/17	0	0.00	0	8.37	8.41	0	5,462	0.00%
2019/10/16	12	8.38	0	0.00	8.37	12	5,477	0.22%
2019/10/15	8	8.37	0	0.00	8.37	8	5,473	0.15%
2019/10/09	0	0.00	1	8.64	8.45	-1	5,445	-0.02%
2019/10/08	1	8.70	0	0.00	8.62	1	5,410	0.02%
2019/10/07	2	8.59	0	0.00	8.60	2	5,401	0.04%
2019/10/04	2	8.89	0	0.00	8.77	2	5,300	0.04%
2019/10/01	1	8.76	0	0.00	8.79	1	5,056	0.02%
2019/09/24	0	0.00	2	9.17	9.11	-2	4,961	-0.04%
2019/09/20	0	0.00	12	9.12	9.06	-12	4,881	-0.25%
2019/09/18	0	0.00	0	8.99	9.04	0	4,849	0.00%
2019/09/17	0	0.00	2	8.91	8.90	-2	4,809	-0.04%
2019/09/11	3	8.83	0	0.00	8.82	3	4,798	0.06%
2019/09/09	0	0.00	1	9.16	8.93	-1	4,785	-0.02%
2019/09/06	1	9.03	3	9.07	9.06	-2	4,769	-0.04%
2019/09/05	2	9.29	0	0.00	9.13	2	4,741	0.04%
2019/09/04	2	9.67	4	9.27	9.75	-2	4,545	-0.04%
2019/08/30	0	0.00	5	8.67	8.54	-5	4,053	-0.12%
2019/08/29	5	8.62	7	8.65	8.58	-2	4,054	-0.05%
2019/08/28	2	8.54	2	8.53	8.53	0	4,030	0.00%
2019/08/27	0	0.00	2	8.58	8.53	-2	4,045	-0.05%
2019/08/26	5	8.55	0	0.00	8.54	5	4,071	0.12%
2019/08/19	0	0.00	12	8.77	8.79	-12	4,153	-0.29%
2019/08/16	1	8.55	6	8.57	8.50	-5	4,107	-0.12%
2019/08/15	13	8.48	0	0.00	8.49	13	4,160	0.31%
2019/08/14	0	0.00	2	8.79	8.63	-2	4,160	-0.05%
2019/08/13	2	8.70	0	0.00	8.65	2	4,231	0.05%
2019/08/12	2	8.90	0	0.00	8.70	2	4,330	0.05%
2019/08/07	1	8.87	8	8.93	8.84	-7	4,436	-0.16%
2019/08/06	2	8.50	4	8.85	8.95	-2	4,518	-0.04%
2019/08/05	2	8.51	0	0.00	8.53	2	4,612	0.04%
2019/08/01	2	8.75	0	0.00	8.72	2	4,723	0.04%
2019/07/29	3	8.97	5	9.08	8.96	-2	4,815	-0.04%
2019/07/26	0	0.00	6	9.09	9.10	-6	4,782	-0.13%
2019/07/25	2	9.15	0	0.00	9.09	2	4,767	0.04%
2019/07/24	9	9.34	22	9.10	9.21	-13	4,753	-0.27%
2019/07/23	23	9.27	2	9.26	9.15	21	4,775	0.44%
2019/07/22	2	8.80	6	9.20	9.48	-4	4,604	-0.09%
2019/07/17	2	8.56	0	0.00	8.66	2	4,380	0.05%
2019/07/12	1	8.67	0	0.00	8.66	1	4,650	0.02%
2019/07/11	10	8.83	0	0.00	8.75	10	4,931	0.20%
2019/07/10	0	8.68	0	0.00	8.71	0	4,965	0.00%
2019/07/09	1	8.81	0	0.00	8.68	1	5,012	0.02%
2019/07/08	1	8.85	0	0.00	8.84	1	5,048	0.02%
2019/07/05	0	0.00	2	9.10	9.05	-2	5,071	-0.04%
2019/07/02	2	9.18	0	0.00	9.12	2	5,363	0.04%
2019/06/25	1	9.20	0	0.00	9.12	1	5,864	0.02%
2019/06/18	0	0.00	2	9.53	9.42	-2	6,340	-0.03%
2019/06/17	2	9.42	1	9.42	9.42	1	6,448	0.02%
2019/06/14	1	9.43	0	0.00	9.36	1	6,767	0.01%
2019/06/13	1	9.45	1	9.45	9.32	0	7,083	0.00%
2019/06/12	1	9.46	4	9.73	9.42	-3	7,553	-0.04%
2019/06/11	1	8.90	0	0.00	9.11	1	7,877	0.01%
2019/06/10	2	8.54	2	8.89	8.87	0	7,951	0.00%
2019/06/04	1	8.36	0	0.00	8.33	1	7,996	0.01%
2019/05/30	1	8.64	0	0.00	8.59	1	8,027	0.01%
2019/05/29	1	8.81	4	8.89	8.78	-3	8,003	-0.04%
2019/05/23	3	8.13	0	0.00	8.25	3	8,466	0.04%
2019/05/22	0	0.00	2	8.40	8.32	-2	8,460	-0.02%
2019/05/20	0	0.00	5	8.13	8.12	-5	8,475	-0.06%
2019/05/17	22	8.35	0	0.00	8.21	22	8,436	0.26%
2019/05/15	0	0.00	3	9.05	8.96	-3	8,373	-0.04%
2019/05/14	4	8.42	2	8.55	8.65	2	8,346	0.02%
2019/05/13	12	9.11	0	0.00	8.72	12	8,332	0.14%
2019/05/10	0	0.00	4	9.55	9.42	-4	8,227	-0.05%
2019/05/09	2	9.71	1	9.80	9.21	1	8,185	0.01%
2019/05/08	2	9.83	3	9.82	9.81	-1	8,130	-0.01%
2019/05/07	1	10.15	7	10.10	10.00	-6	8,134	-0.07%
2019/05/06	2	9.97	0	0.00	9.95	2	8,155	0.02%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/05/02	1	10.20	0	0.00	10.25	1	8,147	0.01%
2019/04/29	13	10.24	1	10.40	10.35	12	8,233	0.15%
2019/04/26	1.7	10.70	1	10.70	10.70	0.7	8,187	0.01%
2019/04/24	2	10.90	0	0.00	10.80	2	8,451	0.02%
2019/04/22	2	10.95	0	0.00	10.85	2	8,609	0.02%
2019/04/18	0	0.00	5	11.10	10.90	-5	8,654	-0.06%
2019/04/17	13	11.27	2	11.10	11.40	11	8,525	0.13%
2019/04/12	2	10.90	0	0.00	10.90	2	8,449	0.02%
2019/04/08	0	11.05	2	11.30	11.15	-2	8,692	-0.02%
2019/04/02	0	0.00	9	11.25	11.15	-9	9,159	-0.10%
2019/04/01	0.4	11.15	0	0.00	11.20	0.4	9,330	0.00%
2019/03/29	4	11.35	0	0.00	11.35	4	9,361	0.04%
2019/03/28	3	11.70	0	0.00	11.60	3	9,774	0.03%
2019/03/27	3	11.68	0	0.00	11.75	3	9,897	0.03%
2019/03/26	0	0.00	10	11.40	11.75	-10	10,199	-0.10%
2019/03/25	1	11.50	12	11.43	11.35	-11	10,238	-0.11%
2019/03/22	9	11.86	6	11.90	11.65	3	10,313	0.03%
2019/03/21	10	11.75	0	0.00	11.70	10	10,209	0.10%
2019/03/19	6	11.55	1	12.00	11.35	5	10,308	0.05%
2019/03/18	3	11.98	5	11.90	12.15	-2	10,103	-0.02%
2019/03/15	10	11.85	38	11.89	11.85	-28	9,940	-0.28%
2019/03/14	25	12.10	4.7	12.00	12.10	20.3	9,624	0.21%
2019/03/12	0	0.00	2	11.00	10.90	-2	9,433	-0.02%
2019/03/06	12	10.85	0.5	10.80	10.80	11.5	11,110	0.10%
2019/02/26	0	0.00	6	11.25	11.10	-6	11,271	-0.05%
2019/02/25	7	11.64	7	11.39	11.65	0	11,171	0.00%
2019/02/20	5	10.80	1	10.85	10.75	4	10,930	0.04%
2019/02/19	0	0.00	1	10.95	10.85	-1	11,044	-0.01%
2019/02/18	1	10.70	0	0.00	10.65	1	11,252	0.01%
2019/02/15	1	10.85	1	10.70	10.65	0	11,517	0.00%
2019/02/14	1	10.90	1	10.90	10.85	0	11,661	0.00%
2019/02/12	2	10.70	2	11.03	11.05	0	11,995	0.00%
2019/02/11	1	10.65	0	0.00	10.65	1	12,249	0.01%
2019/01/30	1	10.75	2	10.80	10.80	-1	12,630	-0.01%
2019/01/25	0	0.00	1	11.00	11.00	-1	13,203	-0.01%
2019/01/24	2	11.05	0	0.00	10.95	2	13,388	0.01%
2019/01/22	1	10.90	1	10.95	10.90	0	13,619	0.00%
2019/01/21	1	11.20	0	0.00	11.10	1	13,753	0.01%
2019/01/18	2	11.25	0	0.00	11.25	2	13,840	0.01%
2019/01/17	0	0.00	15	11.35	11.20	-15	13,909	-0.11%
2019/01/16	1	11.75	0	0.00	11.70	1	13,811	0.01%
2019/01/15	0	0.00	2	11.80	11.70	-2	13,742	-0.01%
2019/01/14	1	11.20	0	0.00	11.30	1	13,671	0.01%
2019/01/09	0	0.00	12	11.53	11.45	-12	14,065	-0.09%
2019/01/08	3	11.48	2	11.40	11.40	1	14,378	0.01%
2019/01/07	0.3	11.40	6.5	11.45	11.45	-6.1	14,692	-0.04%
2019/01/04	2	11.15	0	0.00	11.20	2	14,968	0.01%
2019/01/03	3	11.68	1	11.35	11.50	2	15,096	0.01%
2019/01/02	10	11.00	13	11.00	11.25	-3	15,083	-0.02%
2018/12/28	10	10.89	0	0.00	10.80	10	15,416	0.06%
2018/12/27	2	10.70	0	0.00	10.80	2	15,929	0.01%
2018/12/26	6	10.88	8	10.95	10.70	-2	16,006	-0.01%
2018/12/25	19	10.60	2	11.00	10.70	17	15,982	0.11%
2018/12/24	0	0.00	2	11.70	11.70	-2	15,587	-0.01%
2018/12/22	4	12.13	27	12.10	12.05	-23	15,417	-0.15%
2018/12/21	21.4	12.34	4	12.43	12.45	17.4	15,434	0.11%
2018/12/20	7	12.19	28	12.11	12.30	-21	15,074	-0.14%
2018/12/19	30	12.15	5	12.19	12.30	25	14,853	0.17%
2018/12/18	1	11.60	0	0.00	11.65	1	14,716	0.01%
2018/12/17	5	12.05	8	11.96	12.00	-3	15,161	-0.02%
2018/12/14	0	0.00	41	11.63	11.80	-41	15,373	-0.27%
2018/12/12	5	12.10	2	12.08	12.10	3	15,775	0.02%
2018/12/11	5	11.65	0	0.00	11.65	5	15,938	0.03%
2018/12/10	3	11.68	2	12.03	11.80	1	16,218	0.01%
2018/12/07	1	11.60	0	0.00	12.40	1	16,260	0.01%
2018/12/05	1	12.15	4	12.20	12.40	-3	16,454	-0.02%
2018/12/04	0	0.00	1	12.95	12.65	-1	16,390	-0.01%
2018/12/03	10	12.70	1	12.75	12.60	9	16,245	0.06%
2018/11/30	9	12.08	1	11.80	12.45	8	16,311	0.05%
2018/11/29	0	0.00	8	11.28	11.75	-8	15,856	-0.05%
2018/11/28	1	10.65	3	10.82	10.70	-2	15,709	-0.01%
2018/11/27	0	0.00	2	10.25	10.25	-2	16,016	-0.01%
2018/11/23	1	10.15	0	0.00	10.15	1	16,740	0.01%
2018/11/22	2	10.50	1	10.75	10.35	1	17,149	0.01%
2018/11/21	2	10.55	1	10.65	10.65	1	17,804	0.01%
2018/11/20	2	10.70	0	0.00	10.65	2	18,116	0.01%
2018/11/19	0	0.00	1	10.90	10.70	-1	18,386	-0.01%
2018/11/16	2	10.88	0	0.00	10.85	2	19,036	0.01%
2018/11/15	2	10.80	0	0.00	10.90	2	19,319	0.01%
2018/11/14	2	11.10	8	11.09	11.00	-6	19,378	-0.03%
2018/11/13	4	10.24	4.7	10.60	10.65	-0.7	19,154	0.00%
2018/11/12	3	10.25	28	10.35	10.25	-25	19,096	-0.13%
2018/11/09	42	10.98	0	0.00	10.65	42	19,305	0.22%
2018/11/08	2	11.05	8	11.16	11.00	-6	19,167	-0.03%
2018/11/07	10	10.70	6	10.97	11.00	4	19,126	0.02%
2018/11/06	1	10.50	15	10.72	10.75	-14	18,968	-0.07%
2018/11/05	0	0.00	5	9.89	10.05	-5	18,809	-0.03%
2018/11/02	6	10.18	25	10.33	10.00	-19	18,887	-0.10%
2018/11/01	26	10.03	8	10.36	10.25	18	18,971	0.09%
2018/10/31	0	0.00	1	9.42	9.90	-1	19,004	-0.01%
2018/10/29	5	9.25	1	9.27	8.81	4	19,145	0.02%
2018/10/26	3	9.22	0	0.00	9.22	3	19,314	0.02%
2018/10/25	13	9.63	5	9.55	9.60	8	19,799	0.04%
2018/10/24	0	0.00	1	10.25	10.20	-1	20,151	0.00%
2018/10/23	1	10.25	1	10.45	10.25	0	20,632	0.00%
2018/10/22	2	10.55	0	0.00	10.55	2	21,035	0.01%
2018/10/19	2	10.48	2	10.70	10.75	0	21,499	0.00%
2018/10/18	12	10.59	0	0.00	10.60	12	22,055	0.05%
2018/10/17	4	11.08	1	10.60	10.55	3	22,715	0.01%
2018/10/16	11	11.00	4	10.94	11.00	7	22,987	0.03%
2018/10/15	7	10.35	2	10.35	10.50	5	23,722	0.02%
2018/10/12	2	10.40	15	9.70	10.45	-13	23,974	-0.05%
2018/10/11	11	9.55	0	0.00	9.50	11	23,797	0.05%
2018/10/09	0	0.00	10	11.15	10.55	-10	23,993	-0.04%
2018/10/08	8	10.33	21.8	10.73	10.25	-13.8	24,133	-0.06%
2018/10/05	16	11.25	0	0.00	11.25	16	24,601	0.07%
2018/10/04	5	12.70	0	0.00	12.50	5	24,529	0.02%
2018/10/03	6	13.00	0	0.00	12.95	6	24,981	0.02%
2018/10/02	2	13.35	9.4	13.49	13.35	-7.4	25,311	-0.03%
2018/09/28	0	0.00	18	13.51	13.70	-18	26,936	-0.07%
2018/09/27	24.1	14.14	9	14.16	13.55	15.1	28,547	0.05%
2018/09/26	20	14.39	6	14.44	14.35	14	29,047	0.05%
2018/09/25	15	14.65	1	14.65	14.50	14	30,335	0.05%
2018/09/21	7	14.81	6	13.83	14.90	1	31,472	0.00%
2018/09/20	6	13.90	1.5	13.54	13.90	4.5	31,397	0.01%
2018/09/19	0	0.00	0.7	12.65	12.65	-0.7	31,418	0.00%
2018/09/17	7	13.49	1	13.35	13.35	6	31,507	0.02%
2018/09/05	1	10.60	4	11.00	10.75	-3	31,617	-0.01%
2018/09/04	3	10.60	32	10.56	10.75	-29	31,469	-0.09%
2018/09/03	11	10.49	32	10.60	10.40	-21	31,613	-0.07%
2018/08/31	0	0.00	11	11.29	11.30	-11	31,930	-0.03%
2018/08/30	2	11.15	15	11.15	11.15	-13	32,542	-0.04%
2018/08/29	1	11.00	0	0.00	11.15	1	32,869	0.00%
2018/08/28	31	11.40	5	11.50	11.25	26	34,606	0.08%
2018/08/27	5	10.85	20	10.71	10.90	-15	35,662	-0.04%
2018/08/24	1	10.85	1	11.10	10.85	0	37,687	0.00%
2018/08/23	4	11.20	0	0.00	10.95	4	38,272	0.01%
2018/08/22	9	10.05	11	11.05	11.40	-2	39,131	-0.01%
2018/08/20	5	11.00	3	11.70	11.00	2	39,785	0.01%
2018/08/17	12	11.42	4	11.60	11.40	8	39,693	0.02%
2018/08/16	0	0.00	1	10.10	10.55	-1	39,336	0.00%
2018/08/15	3	9.60	13	9.76	9.60	-10	39,603	-0.03%
2018/08/14	12	10.29	8	9.91	10.35	4	40,513	0.01%
2018/08/13	38	10.94	0	0.00	10.80	38	40,113	0.09%
2018/08/10	7	12.56	0	0.00	12.00	7	39,972	0.02%
2018/08/08	0	0.00	6	13.33	13.10	-6	41,338	-0.01%
2018/08/07	6	12.73	2	13.00	12.90	4	41,468	0.01%
2018/08/06	1	13.55	0	0.00	13.45	1	41,792	0.00%
2018/08/03	9	13.58	20	13.05	13.90	-11	43,269	-0.03%
2018/08/02	0	0.00	3.8	14.05	14.05	-3.8	45,013	-0.01%
2018/08/01	1	14.85	1	15.10	15.10	0	45,817	0.00%
2018/07/31	4	14.60	3	14.63	14.70	1	45,991	0.00%
2018/07/30	3	14.88	3	15.32	14.65	0	45,896	0.00%
2018/07/27	1	14.90	7	14.90	15.20	-6	45,824	-0.01%
2018/07/26	12	14.90	10	14.60	14.60	2	45,953	0.00%
2018/07/25	2	14.93	10	14.92	14.85	-8	46,184	-0.02%
2018/07/24	2	15.08	0	0.00	15.00	2	46,211	0.00%
2018/07/23	4	13.85	3	14.20	14.90	1	46,029	0.00%
2018/07/20	0	0.00	18	14.29	14.45	-18	46,309	-0.04%
2018/07/19	15	15.42	6	15.32	15.40	9	46,882	0.02%
2018/07/18	21	15.20	6	15.18	14.90	15	46,468	0.03%
2018/07/17	4	15.50	12	15.48	15.50	-8	46,123	-0.02%
2018/07/16	11	16.60	10	16.83	16.15	1	45,621	0.00%
2018/07/13	4	16.49	18.5	16.10	16.75	-14.5	45,003	-0.03%
2018/07/12	4	15.73	2	15.80	15.60	2	44,392	0.00%
2018/07/11	14	15.50	29	16.02	15.55	-15	44,173	-0.03%
2018/07/10	4	14.65	2	14.85	15.05	2	43,593	0.00%
2018/07/09	9	13.79	0	0.00	13.70	9	43,706	0.02%
2018/07/06	1	13.90	145	13.77	13.95	-144	44,429	-0.32%	大賣/鉅額交易
2018/07/05	0	0.00	1	14.00	13.85	-1	44,616	0.00%
2018/07/04	8	12.86	10	13.72	14.35	-2	44,216	0.00%
2018/07/03	38	13.77	12	14.00	13.65	26	43,329	0.06%
2018/07/02	11.5	13.96	9	13.99	13.70	2.5	42,882	0.01%
2018/06/29	7	14.76	0	0.00	14.65	7	42,332	0.02%
2018/06/28	10	14.98	4	14.95	15.00	6	41,940	0.01%
2018/06/27	4	14.93	14	14.90	14.55	-10	41,426	-0.02%
2018/06/26	1	13.15	65	14.70	15.05	-64	40,386	-0.16%
2018/06/25	7	14.70	7	14.64	14.60	0	38,673	0.00%
2018/06/22	24	16.33	2	16.95	16.20	22	38,095	0.06%
2018/06/21	72	18.10	17	18.49	17.95	55	36,866	0.15%
2018/06/20	6	17.31	0	0.00	17.80	6	35,806	0.02%
2018/06/19	6	18.23	14	18.46	18.45	-8	36,024	-0.02%
2018/06/15	0	0.00	3	17.70	17.70	-3	36,071	-0.01%
2018/06/14	0	0.00	2	16.25	16.45	-2	35,935	-0.01%
2018/06/13	0	0.00	1	16.35	15.65	-1	35,583	0.00%
2018/06/12	16	17.65	0	0.00	17.35	16	35,099	0.05%
2018/06/11	3	18.15	2	17.85	17.75	1	34,863	0.00%
2018/06/08	0	0.00	35	16.07	17.10	-35	34,505	-0.10%
2018/06/07	7	16.90	32	17.00	16.45	-25	33,747	-0.07%
2018/06/06	5	19.30	1	19.00	18.25	4	32,935	0.01%
2018/06/05	54	19.41	13.3	19.10	19.45	40.7	32,562	0.13%
2018/06/04	32	16.82	48	17.04	17.90	-16	30,655	-0.05%
2018/06/01	31	15.89	9	16.54	16.30	22	29,250	0.08%
2018/05/31	0	0.00	1	15.35	15.40	-1	27,078	0.00%
2018/05/30	1	13.90	5	13.80	14.00	-4	26,186	-0.02%
2018/05/29	1	12.25	0	0.00	12.75	1	24,891	0.00%
2018/05/28	0	0.00	4.4	12.10	12.10	-4.4	24,318	-0.02%
2018/05/25	5	11.00	18	11.23	11.00	-13	23,627	-0.06%
2018/05/24	1	11.30	0	0.00	11.30	1	23,314	0.00%
2018/05/23	5	11.55	1	11.00	11.55	4	23,091	0.02%
2018/05/22	2	11.30	6.4	11.43	11.55	-4.4	22,704	-0.02%
2018/05/18	0	0.00	20	9.38	9.56	-20	21,408	-0.09%
2018/05/17	0	0.00	7	9.20	9.70	-7	21,214	-0.03%
2018/05/16	15	9.87	21.4	8.77	9.08	-6.4	20,677	-0.03%
2018/05/14	0	0.00	0.4	8.73	8.73	-0.4	19,636	0.00%
2018/05/11	152	7.83	51.3	7.63	7.94	100.7	19,100	0.53%	大買/
2018/05/10	27	7.10	6	6.95	7.22	21	17,537	0.12%
2018/05/09	31	6.20	51	6.19	6.57	-20	15,601	-0.13%
2018/05/08	0	0.00	22	6.20	6.20	-22	14,885	-0.15%
2018/05/07	10	5.66	0	0.00	5.64	10	14,932	0.07%
2018/05/04	6	5.68	0	0.00	5.68	6	15,197	0.04%
2018/05/03	45	5.92	37	5.65	5.78	8	15,859	0.05%
2018/05/02	45	5.50	0	0.00	5.58	45	16,669	0.27%
2018/04/26	2	6.33	21.8	6.25	5.96	-19.8	17,098	-0.12%
2018/04/25	1	6.34	78	6.34	6.34	-77	16,215	-0.47%
2018/04/20	10	5.68	0	0.00	5.70	10	14,944	0.07%
2018/04/18	0	0.00	14	5.67	5.79	-14	14,791	-0.09%
2018/04/17	4	5.77	1	5.78	5.57	3	14,606	0.02%
2018/04/16	22	6.03	4	6.08	6.00	18	14,288	0.13%
2018/04/13	19	6.08	6	5.91	5.77	13	13,710	0.09%
2018/04/12	0	0.00	10	5.97	6.01	-10	12,983	-0.08%
2018/04/11	1	5.63	14	5.83	5.84	-13	12,051	-0.11%
2018/03/29	0	0.00	20	5.41	5.40	-20	11,222	-0.18%
2018/03/28	10	5.59	20	5.62	5.55	-10	11,064	-0.09%
2018/03/27	0	0.00	1	5.74	5.64	-1	10,975	-0.01%
2018/03/26	31	5.61	20	5.64	5.65	11	10,876	0.10%
2018/03/23	38	5.66	0	0.00	5.75	38	10,692	0.36%
2018/03/22	5	5.97	0	0.00	5.91	5	10,371	0.05%
2018/03/21	0	0.00	7	5.49	5.72	-7	9,677	-0.07%
2018/03/20	10	5.33	5	5.34	5.32	5	9,235	0.05%
2018/03/15	5	5.20	0	0.00	5.26	5	9,040	0.06%
2018/03/12	5	5.22	1.4	5.23	5.25	3.6	9,054	0.04%
2018/03/09	0	0.00	5	5.32	5.32	-5	9,016	-0.06%
2018/03/08	0	0.00	2	5.26	5.23	-2	8,940	-0.02%
2018/03/07	0	0.00	5	5.32	5.23	-5	8,911	-0.06%
2018/03/06	5	5.34	0	0.00	5.18	5	8,844	0.06%
2018/03/05	5	5.14	0	0.00	5.11	5	8,800	0.06%
2018/03/02	0	0.00	4	5.16	5.13	-4	8,828	-0.05%
2018/02/27	5	5.25	0	0.00	5.25	5	8,781	0.06%
2018/02/23	0	0.00	7	5.49	5.41	-7	8,607	-0.08%
2018/02/22	12	5.49	2	5.48	5.38	10	8,451	0.12%
2018/02/21	2	5.08	0	0.00	5.34	2	8,203	0.02%
2018/02/12	6	4.75	0	0.00	4.86	6	8,112	0.07%
2018/02/08	5	4.88	0	0.00	4.88	5	7,927	0.06%
2018/02/07	4	4.99	4	5.10	4.93	0	7,901	0.00%
2018/02/06	1	5.15	0	0.00	4.95	1	7,822	0.01%
2018/01/30	3	5.46	0	0.00	5.54	3	6,919	0.04%
2018/01/26	42	5.84	5	5.83	5.91	37	6,108	0.61%
2018/01/25	0	0.00	10	5.86	5.65	-10	5,247	-0.19%
2018/01/24	7	5.73	10	5.72	5.77	-3	4,060	-0.07%
2018/01/23	0	0.00	15.1	5.14	5.25	-15.1	3,311	-0.46%
2018/01/22	0	0.00	0.1	4.75	4.78	-0.1	2,862	0.00%
2018/01/18	0	0.00	10.7	4.71	4.72	-10.7	2,728	-0.39%
2018/01/04	0	0.00	1	4.70	4.70	-1	2,749	-0.04%
2018/01/02	0	0.00	5	4.66	4.78	-5	2,693	-0.19%