錸德 (2349)-凱基-東港券商分點個股進出

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
7.45
漲跌
▲0.04
漲幅
+0.54%
成交量
495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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港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
2024/04/29	0	0.00	8	7.72	7.72	-8	1,132	-0.71%
2024/04/26	8	7.63	6	7.65	7.78	2	1,095	0.18%
2024/04/25	0	0.00	3	7.37	7.38	-3	1,008	-0.30%
2024/04/23	0	0.00	4	7.32	7.33	-4	1,007	-0.40%
2024/04/22	0	0.00	4.9	7.31	7.29	-4.9	1,004	-0.48%
2024/04/19	9	7.29	3	7.25	7.26	6	988	0.61%
2024/04/18	4	7.31	3	7.45	7.37	1	964	0.10%
2024/04/16	9	7.61	4	7.58	7.34	5	955	0.52%
2024/04/15	0.2	7.71	0	0.00	7.71	0.2	937	0.02%
2024/04/11	0	0.00	6	7.79	7.80	-6	927	-0.65%
2024/04/10	3	7.71	3	7.79	7.74	0	911	0.00%
2024/04/08	6	7.71	0	0.00	7.71	6	901	0.67%
2024/04/01	0	0.00	0.7	7.74	7.75	-0.7	880	-0.07%
2024/03/22	11	7.81	0	0.00	7.82	11	896	1.23%
2024/03/20	0	0.00	3	7.72	7.74	-3	893	-0.34%
2024/03/19	3	7.83	0	0.00	7.81	3	894	0.34%
2024/03/12	0	0.00	4	7.92	8.06	-4	924	-0.43%
2024/03/11	0	0.00	4	7.79	7.81	-4	999	-0.40%
2024/03/08	3	7.78	5	7.72	7.72	-2	1,034	-0.19%
2024/03/07	4	7.83	8	7.88	7.82	-4	1,024	-0.39%
2024/03/06	10	7.85	2.1	7.84	7.87	7.9	1,029	0.77%
2024/03/05	4	7.84	0	0.00	7.84	4	1,039	0.38%
2024/02/27	0	0.00	5	7.79	7.80	-5	1,019	-0.49%
2024/02/26	1	7.87	0	0.00	7.83	1	1,016	0.10%
2024/02/19	4	7.96	0	0.00	8.05	4	1,034	0.39%
2024/02/16	1	7.93	0	0.00	7.95	1	1,036	0.10%
2024/02/15	0	0.00	3.6	7.91	7.91	-3.6	1,030	-0.35%
2024/02/05	3	7.76	0	0.00	7.77	3	1,024	0.29%
2024/01/25	0	0.00	3	7.95	7.94	-3	1,017	-0.29%
2024/01/22	0	0.00	14	7.93	7.93	-14	1,016	-1.38%
2024/01/17	0.3	7.83	0	0.00	7.84	0.3	1,019	0.03%
2024/01/08	0	0.00	3	8.11	8.13	-3	1,017	-0.29%
2023/12/22	3	8.17	0	0.00	8.16	3	1,013	0.30%
2023/12/05	2	8.37	0	0.00	8.41	2	789	0.25%
2023/12/04	0	0.00	14	8.22	8.20	-14	748	-1.87%
2023/11/20	0	0.00	3	8.19	8.21	-3	724	-0.41%
2023/11/17	0	0.00	10	8.17	8.17	-10	722	-1.38%
2023/11/15	3	7.99	0	0.00	8.01	3	715	0.42%
2023/11/14	6	8.03	0	0.00	8.03	6	701	0.86%
2023/11/06	0	0.00	3	8.18	8.18	-3	773	-0.39%
2023/10/19	3	7.89	0	0.00	7.88	3	942	0.32%
2023/10/18	20	7.91	0	0.00	7.88	20	964	2.07%
2023/09/28	0	0.00	0.8	8.14	8.16	-0.8	1,166	-0.07%
2023/09/26	0	0.00	0.5	8.17	8.21	-0.5	1,211	-0.04%
2023/09/21	0	0.00	5	8.33	8.29	-5	1,257	-0.40%
2023/09/12	0	0.00	30	8.45	8.47	-30	1,582	-1.90%
2023/09/08	0	0.00	0	8.50	8.51	0	1,700	0.00%
2023/09/06	35	8.61	0	0.00	8.54	35	1,768	1.98%
2023/08/02	0	0.00	1	8.91	8.92	-1	2,880	-0.03%
2023/07/07	5	9.35	0	0.00	9.37	5	2,872	0.17%
2023/07/03	0	0.00	4	9.86	9.86	-4	2,998	-0.13%
2023/06/27	50	9.70	0	0.00	9.71	50	3,046	1.64%
2023/06/20	0	0.00	4	9.37	9.55	-4	2,977	-0.13%
2023/06/19	0	0.00	11	9.47	9.42	-11	2,951	-0.37%
2023/06/16	10	9.50	0	0.00	9.44	10	2,941	0.34%
2023/06/13	0	0.00	0.1	9.91	9.90	-0.1	2,826	0.00%
2023/06/05	0	0.00	3	9.98	10.00	-3	2,619	-0.11%
2023/05/30	3	9.31	0	0.00	9.24	3	2,220	0.14%
2023/05/25	0	0.00	160	9.83	9.83	-160	2,076	-7.71%	大賣/鉅額交易
2023/05/22	0	0.00	5	9.10	9.12	-5	1,981	-0.25%
2023/05/19	6	9.09	0	0.00	9.09	6	1,977	0.30%
2023/05/18	0	0.00	3	9.02	9.00	-3	1,956	-0.15%
2023/05/17	0	0.00	1.1	8.93	8.92	-1.1	1,951	-0.05%
2023/05/05	0	0.00	2	9.00	8.98	-2	1,890	-0.11%
2023/04/18	0	0.00	0.7	9.33	9.29	-0.7	1,870	-0.04%
2023/04/10	0	0.00	1.6	9.33	9.34	-1.6	1,649	-0.10%
2023/03/29	0	9.01	0	0.00	9.04	0	1,463	0.00%
2023/03/21	0	0.00	3	8.39	8.39	-3	1,254	-0.24%
2023/03/20	0	0.00	3	8.23	8.22	-3	1,260	-0.24%
2023/03/17	3	8.16	0	0.00	8.13	3	1,285	0.23%
2023/03/16	3	8.25	0	0.00	8.12	3	1,311	0.23%
2023/03/06	0	0.00	0.5	8.62	8.71	-0.5	1,383	-0.04%
2023/02/23	0	0.00	10	8.68	8.70	-10	1,347	-0.74%
2023/02/20	0	0.00	3	8.59	8.90	-3	1,293	-0.23%
2023/02/16	0	0.00	34	8.29	8.30	-34	1,211	-2.81%
2023/02/15	0	0.00	53	8.29	8.26	-53	1,205	-4.40%
2023/02/09	3	8.19	0	0.00	8.18	3	1,205	0.25%
2023/02/07	0	0.00	3	8.26	8.27	-3	1,195	-0.25%
2023/02/06	6	8.15	0	0.00	8.15	6	1,190	0.50%
2023/01/31	0	0.00	3	8.19	8.14	-3	1,136	-0.26%
2023/01/30	0	0.00	3	8.04	8.25	-3	1,111	-0.27%
2023/01/16	0	0.00	3	7.91	7.93	-3	1,062	-0.28%
2023/01/13	0	0.00	8	7.90	7.88	-8	1,061	-0.75%
2023/01/09	0	0.00	3	7.91	7.90	-3	1,052	-0.28%
2023/01/04	0	0.00	6	7.83	7.82	-6	1,058	-0.57%
2023/01/03	10	7.62	0	0.00	7.69	10	1,064	0.94%
2022/12/28	9	7.65	3	7.69	7.64	6	1,079	0.56%
2022/12/27	6	7.81	0	0.00	7.79	6	1,059	0.57%
2022/12/26	0	0.00	0	7.82	7.82	0	1,062	0.00%
2022/12/19	0	0.00	1	7.89	7.90	-1	1,079	-0.09%
2022/12/16	9	7.91	0	0.00	7.90	9	1,088	0.83%
2022/12/15	5	8.09	0	0.00	8.06	5	1,071	0.47%
2022/12/09	0	0.00	6	8.12	8.16	-6	1,105	-0.54%
2022/12/08	6	8.00	0	0.00	8.00	6	1,090	0.55%
2022/12/07	0	0.00	6	8.23	8.13	-6	1,059	-0.57%
2022/12/06	0	0.00	10	8.08	7.96	-10	996	-1.00%
2022/12/05	4	7.87	0	0.00	7.88	4	978	0.41%
2022/12/02	5	7.83	0	0.00	7.90	5	969	0.52%
2022/12/01	0	0.00	20	8.10	8.10	-20	929	-2.15%
2022/11/28	4	7.32	0	0.00	7.30	4	876	0.46%
2022/11/25	0	0.00	3	7.47	7.40	-3	888	-0.34%
2022/11/24	0	0.00	3	7.48	7.46	-3	890	-0.34%
2022/11/16	6	7.36	0	0.00	7.33	6	938	0.64%
2022/11/07	0	0.00	3	7.39	7.34	-3	1,252	-0.24%
2022/10/24	3	7.07	3	7.12	7.07	0	1,289	0.00%
2022/10/21	0	0.00	3	7.05	7.05	-3	1,292	-0.23%
2022/10/17	3	7.00	3	7.07	7.09	0	1,292	0.00%
2022/10/11	6	7.32	0	0.00	7.28	6	1,298	0.46%
2022/10/06	0	0.00	1.9	7.50	7.49	-1.9	1,303	-0.14%
2022/10/05	15	7.49	12	7.63	7.51	3	1,316	0.23%
2022/09/28	11	7.83	0	0.00	7.52	11	1,351	0.81%
2022/09/26	0	0.00	2	8.02	7.88	-2	1,392	-0.14%
2022/09/16	0	0.00	18	8.43	8.60	-18	1,406	-1.28%
2022/09/12	0	0.00	16	8.32	8.37	-16	1,424	-1.12%
2022/09/07	0	0.00	7	8.00	7.98	-7	1,444	-0.48%
2022/09/05	6	8.21	0	0.00	8.13	6	1,463	0.41%
2022/09/02	0	0.00	3	8.39	8.30	-3	1,464	-0.20%
2022/08/31	0	0.00	1	8.47	8.49	-1	1,462	-0.07%
2022/08/30	1	8.44	3	8.49	8.47	-2	1,461	-0.14%
2022/08/26	6	8.50	12	8.58	8.53	-6	1,441	-0.42%
2022/08/24	27	8.47	0	0.00	8.40	27	1,432	1.89%
2022/08/22	6	8.61	0	0.00	8.55	6	1,407	0.43%
2022/08/19	2	8.71	6	8.76	8.74	-4	1,389	-0.29%
2022/08/17	22	8.57	8	8.84	8.56	14	1,333	1.05%
2022/08/16	94	8.77	8	8.71	8.71	86	1,258	6.83%
2022/08/15	0	0.00	15	8.11	8.32	-15	1,145	-1.31%
2022/08/12	0	0.00	3	7.55	7.57	-3	1,059	-0.28%
2022/08/10	0	0.00	3	7.40	7.42	-3	1,061	-0.28%
2022/08/02	2	7.31	0	0.00	7.31	2	1,065	0.19%
2022/08/01	0	0.00	2	7.47	7.42	-2	1,061	-0.19%
2022/07/29	0	0.00	3	7.41	7.40	-3	1,066	-0.28%
2022/07/28	3	7.37	0	0.00	7.37	3	1,076	0.28%
2022/07/27	1	7.40	0	0.00	7.39	1	1,076	0.09%
2022/07/22	0	0.00	5	7.50	7.48	-5	1,094	-0.46%
2022/07/21	5	7.49	0	0.00	7.50	5	1,122	0.45%
2022/07/20	0	0.00	3	7.57	7.43	-3	1,135	-0.26%
2022/07/13	6	7.31	0	0.00	7.32	6	1,144	0.52%
2022/06/30	3	7.76	0	0.00	7.65	3	1,084	0.28%
2022/06/28	9	8.08	0	0.00	8.15	9	1,065	0.84%
2022/06/23	3	8.00	0	0.00	7.96	3	1,081	0.28%
2022/06/22	3	8.05	0	0.00	8.01	3	1,085	0.28%
2022/06/20	3	8.32	0	0.00	8.01	3	1,080	0.28%
2022/06/17	6	8.60	0	0.00	8.51	6	1,063	0.56%
2022/06/15	0	0.00	3	8.75	8.81	-3	1,059	-0.28%
2022/06/14	3	8.54	0	0.00	8.79	3	1,059	0.28%
2022/06/10	3	8.77	0	0.00	8.77	3	1,057	0.28%
2022/06/09	0	0.00	3	8.94	8.87	-3	1,060	-0.28%
2022/06/06	2	8.87	0	0.00	8.88	2	1,095	0.18%
2022/06/01	6	8.92	0	0.00	8.92	6	1,181	0.51%
2022/05/31	3	8.92	0	0.00	8.94	3	1,204	0.25%
2022/05/23	1	8.89	0	0.00	8.92	1	1,353	0.07%
2022/05/18	6	8.77	0	0.00	8.89	6	1,428	0.42%
2022/05/06	0	0.00	0.8	8.95	9.00	-0.8	1,607	-0.05%
2022/04/27	0	0.00	8	8.77	8.86	-8	2,054	-0.39%
2022/04/26	5	8.91	18	8.77	8.85	-13	2,147	-0.61%
2022/04/25	6	8.82	6	8.75	8.70	0	2,195	0.00%
2022/04/22	3	8.94	0	0.00	8.98	3	2,211	0.14%
2022/04/14	0	0.00	15	9.06	9.05	-15	2,809	-0.53%
2022/04/12	2	8.97	0	0.00	8.99	2	3,177	0.06%
2022/04/07	0	0.00	10	9.05	9.05	-10	4,631	-0.22%
2022/03/30	0	0.00	0.6	9.19	9.21	-0.6	5,485	-0.01%
2022/03/17	0	0.00	2	9.25	9.25	-2	5,971	-0.03%
2022/03/15	3	9.11	0	0.00	9.10	3	6,443	0.05%
2022/03/14	3	9.15	0	0.00	9.24	3	6,453	0.05%
2022/03/08	20	9.01	3	9.14	9.01	17	6,471	0.26%
2022/03/07	20	9.27	0	0.00	9.17	20	6,471	0.31%
2022/03/04	5	9.49	0	0.00	9.44	5	6,609	0.08%
2022/03/03	0	0.00	2	9.59	9.59	-2	6,602	-0.03%
2022/03/02	12	9.44	0	0.00	9.47	12	6,639	0.18%
2022/02/24	160	9.38	6	9.46	9.43	154	6,670	2.31%	大買/鉅額交易
2022/02/18	2	9.60	0	0.00	9.63	2	6,622	0.03%
2022/02/11	0	0.00	5	9.85	9.85	-5	6,615	-0.08%
2022/01/25	20	9.46	0	0.00	9.45	20	6,687	0.30%
2022/01/21	3	10.00	0	0.00	9.90	3	6,555	0.05%
2022/01/20	4	10.21	15	10.36	10.20	-11	6,482	-0.17%
2022/01/19	7.2	10.04	10	10.15	10.05	-2.8	6,359	-0.04%
2022/01/18	3	9.82	0	0.00	9.80	3	6,266	0.05%
2022/01/17	6	10.08	0	0.00	10.05	6	6,218	0.10%
2022/01/14	1	9.97	0	0.00	9.80	1	6,190	0.02%
2022/01/13	3.7	10.11	0	0.00	10.00	3.7	6,126	0.06%
2022/01/12	2.1	10.10	0	0.00	10.10	2.1	6,061	0.03%
2022/01/11	8	10.18	0	0.00	10.10	8	6,006	0.13%
2022/01/07	1	10.85	0	0.00	10.60	1	5,747	0.02%
2022/01/06	3	10.95	0	0.00	11.00	3	5,605	0.05%
2022/01/05	17	11.23	13	11.23	11.25	4	5,463	0.07%
2022/01/04	32	11.80	18	11.58	11.65	14	5,238	0.27%
2022/01/03	28	11.19	7	11.47	11.40	21	4,828	0.43%
2021/12/30	8	11.80	2	11.35	11.75	6	4,470	0.13%
2021/12/29	1	11.25	110.7	11.22	11.25	-109.7	3,769	-2.91%	大賣/鉅額交易
2021/12/28	0.8	10.15	4	10.20	10.25	-3.2	3,205	-0.10%
2021/12/27	3.9	10.18	51	10.23	10.25	-47.1	3,139	-1.50%
2021/12/24	3	10.00	0	0.00	9.97	3	3,049	0.10%
2021/12/22	0	0.00	21	9.96	9.90	-21	2,868	-0.73%
2021/12/21	0.6	9.45	0	0.00	9.50	0.6	2,749	0.02%
2021/12/16	3.4	9.64	0	0.00	9.47	3.4	2,760	0.12%
2021/12/15	11	9.48	5	9.57	9.45	6	2,712	0.22%
2021/12/14	9	9.55	0	0.00	9.42	9	2,690	0.33%
2021/12/13	14	9.74	16	9.85	9.82	-2	2,609	-0.08%
2021/12/10	27	10.02	15	10.12	9.93	12	2,513	0.48%
2021/12/09	0	0.00	16.1	9.58	10.15	-16.1	2,274	-0.71%
2021/12/07	0	0.00	2	9.19	9.15	-2	2,006	-0.10%
2021/12/06	2	9.11	0	0.00	9.11	2	2,009	0.10%
2021/12/03	4	9.16	120	9.18	9.18	-116	2,007	-5.78%	大賣/鉅額交易
2021/12/02	30	9.17	2	9.28	9.15	28	1,999	1.40%
2021/12/01	100	9.26	10	9.21	9.24	90	1,987	4.53%
2021/11/30	0	0.00	3	9.19	8.90	-3	1,968	-0.15%
2021/11/29	3	9.08	0	0.00	9.11	3	1,823	0.16%
2021/11/26	12	9.22	0.3	9.20	9.20	11.7	1,829	0.64%
2021/11/25	17	9.47	0	0.00	9.44	17	1,770	0.96%
2021/11/24	5	9.50	0	0.00	9.51	5	1,751	0.29%
2021/11/22	0	0.00	100	9.54	9.66	-100	1,728	-5.79%
2021/11/18	20	9.60	0	0.00	9.58	20	1,736	1.15%
2021/11/17	80	9.59	0	0.00	9.63	80	1,766	4.53%
2021/11/16	0	0.00	28	9.53	9.56	-28	1,793	-1.56%
2021/11/12	6	9.58	0	0.00	9.56	6	1,807	0.33%
2021/11/05	0	0.00	1	9.97	9.94	-1	2,105	-0.05%
2021/11/04	0	0.00	3	9.99	10.10	-3	2,265	-0.13%
2021/10/29	0	0.00	2	9.83	9.78	-2	3,046	-0.07%
2021/10/28	0	0.00	1	9.74	9.90	-1	3,040	-0.03%
2021/10/27	1	9.68	0	0.00	9.70	1	3,030	0.03%
2021/10/26	0	0.00	6	9.68	9.70	-6	3,032	-0.20%
2021/10/22	0	0.00	1	9.51	9.54	-1	3,050	-0.03%
2021/10/20	5	9.40	0	0.00	9.50	5	3,104	0.16%
2021/10/19	0	0.00	6	9.40	9.46	-6	3,115	-0.19%
2021/10/18	0	0.00	3	9.37	9.38	-3	3,139	-0.10%
2021/10/15	1	9.31	3	9.30	9.31	-2	3,183	-0.06%
2021/10/12	0	0.00	10	9.33	9.35	-10	3,286	-0.30%
2021/10/07	0	0.00	10	9.23	9.29	-10	3,327	-0.30%
2021/10/06	0	0.00	1	9.23	9.08	-1	3,358	-0.03%
2021/10/01	3	9.42	0	0.00	9.45	3	3,393	0.09%
2021/09/29	20	9.51	0	0.00	9.57	20	3,442	0.58%
2021/09/17	2	9.62	0	0.00	9.62	2	3,924	0.05%
2021/09/14	0	0.00	2	9.56	9.60	-2	3,944	-0.05%
2021/09/09	0	0.00	20	9.44	9.59	-20	4,037	-0.50%
2021/09/08	40	9.47	0	0.00	9.47	40	4,035	0.99%
2021/09/07	3	9.55	0	0.00	9.60	3	4,050	0.07%
2021/09/06	0.1	9.62	0	0.00	9.66	0.1	4,053	0.00%
2021/09/03	6	9.91	0	0.00	9.88	6	4,049	0.15%
2021/09/02	20	9.90	5.3	9.90	9.90	14.7	4,044	0.36%
2021/09/01	3	9.85	2	9.82	9.83	1	4,023	0.02%
2021/08/31	5	9.61	0.9	9.63	9.69	4.1	4,015	0.10%
2021/08/25	0	0.00	3	9.71	9.67	-3	4,136	-0.07%
2021/08/24	1	9.50	1	9.55	9.59	0	4,151	0.00%
2021/08/18	0	0.00	3	9.84	9.82	-3	4,214	-0.07%
2021/08/17	0	0.00	3	9.60	9.82	-3	4,233	-0.07%
2021/08/16	9	9.52	3	9.59	9.53	6	4,225	0.14%
2021/08/13	5	9.92	1	10.10	9.91	4	4,188	0.10%
2021/08/12	39	10.25	23	10.13	10.15	16	4,177	0.38%
2021/08/11	5	10.44	3	10.95	10.65	2	4,159	0.05%
2021/08/10	109	10.69	0	0.00	10.40	109	4,112	2.65%	大買/鉅額交易
2021/08/09	44.1	11.97	35	11.55	11.50	9.1	4,094	0.22%
2021/08/06	3	11.40	34	11.40	11.40	-31	3,679	-0.84%
2021/08/05	0	0.00	6	10.35	10.40	-6	3,635	-0.17%
2021/08/03	0	0.00	0.5	9.47	9.42	-0.5	3,794	-0.01%
2021/08/02	90	9.51	0	0.00	9.46	90	3,851	2.34%
2021/07/30	8	9.53	0	0.00	9.54	8	3,889	0.21%
2021/07/29	11	9.55	0	0.00	9.58	11	3,959	0.28%
2021/07/19	0	0.00	4	10.00	10.10	-4	4,873	-0.08%
2021/07/15	0	0.00	0.1	9.91	9.94	-0.1	6,101	0.00%
2021/07/13	0	0.00	0.8	9.85	9.86	-0.8	6,684	-0.01%
2021/07/08	0.2	9.84	2	9.96	9.88	-1.8	6,906	-0.03%
2021/07/07	3	9.97	0	0.00	9.86	3	7,050	0.04%
2021/07/05	0	0.00	1	10.25	10.20	-1	7,236	-0.01%
2021/07/02	0	0.00	0.7	9.90	9.90	-0.7	7,364	-0.01%
2021/07/01	1	10.10	6	9.53	10.15	-5	7,257	-0.07%
2021/06/30	0	0.00	3	9.27	9.24	-3	7,216	-0.04%
2021/06/29	3.2	9.16	0	0.00	9.16	3.2	7,237	0.04%
2021/06/28	3	9.31	0	0.00	9.32	3	7,271	0.04%
2021/06/24	0.3	9.41	2	9.49	9.46	-1.7	7,543	-0.02%
2021/06/21	6	9.32	0	0.00	9.31	6	7,686	0.08%
2021/06/18	2	9.64	0	0.00	9.64	2	7,719	0.03%
2021/06/09	2	9.84	0	0.00	9.78	2	7,892	0.03%
2021/05/31	0	0.00	0.2	10.00	10.00	-0.2	7,835	0.00%
2021/05/28	0	0.00	3.2	9.69	9.75	-3.2	7,797	-0.04%
2021/05/27	0	0.00	7	9.62	9.45	-7	7,779	-0.09%
2021/05/26	0	0.00	5	9.63	9.63	-5	7,747	-0.06%
2021/05/25	0	0.00	13	9.57	9.56	-13	7,756	-0.17%
2021/05/24	0	0.00	6	9.41	9.41	-6	7,789	-0.08%
2021/05/21	5	9.29	11	9.43	9.38	-6	7,817	-0.08%
2021/05/20	16	9.24	6	9.38	9.20	10	7,829	0.13%
2021/05/19	0	0.00	0.7	9.06	9.08	-0.7	7,813	-0.01%
2021/05/18	0	0.00	9	8.70	9.04	-9	7,769	-0.12%
2021/05/17	10	8.38	6	8.61	8.37	4	7,684	0.05%
2021/05/13	4	9.61	0	0.00	9.61	4	7,488	0.05%
2021/05/12	21	9.93	12	10.22	9.95	9	7,372	0.12%
2021/05/11	19	10.78	0	0.00	10.40	19	7,214	0.26%
2021/05/07	0	0.00	3.5	11.17	11.25	-3.5	7,074	-0.05%
2021/05/06	33	10.80	0	0.00	10.85	33	7,054	0.47%
2021/05/05	3	11.05	3	11.30	10.95	0	6,988	0.00%
2021/05/04	111	11.50	4	11.70	11.15	107	6,914	1.55%	大買/鉅額交易
2021/05/03	0	0.00	5	11.90	11.95	-5	6,757	-0.07%
2021/04/28	0	0.00	3	12.70	12.80	-3	6,581	-0.05%
2021/04/27	0	0.00	10	12.55	12.60	-10	6,603	-0.15%
2021/04/26	5	12.65	52	12.80	12.80	-47	6,606	-0.71%
2021/04/22	86	12.33	4	12.33	12.10	82	6,339	1.29%
2021/04/21	7	13.36	30	13.15	13.35	-23	5,837	-0.39%
2021/04/20	0	0.00	20.3	11.91	12.90	-20.3	5,116	-0.40%
2021/04/19	22	11.67	35	11.56	11.75	-13	4,727	-0.27%
2021/04/16	0	0.00	118	11.30	11.35	-118	4,570	-2.58%	大賣/鉅額交易
2021/04/15	0	0.00	3	11.05	11.15	-3	4,514	-0.07%
2021/04/14	3	10.70	2	10.90	11.10	1	4,503	0.02%
2021/04/13	0	0.00	522	11.21	11.00	-522	4,482	-11.65%	大賣/鉅額交易
2021/04/12	1	11.10	0	0.00	11.20	1	4,375	0.02%
2021/04/09	0	0.00	0.6	10.90	11.00	-0.6	4,303	-0.01%
2021/04/08	0	0.00	2	11.15	11.20	-2	4,228	-0.05%
2021/04/06	1	10.85	10	10.90	10.80	-9	4,131	-0.22%
2021/04/01	30	10.50	0	0.00	10.50	30	4,043	0.74%
2021/03/31	6	10.50	5	10.60	10.50	1	4,142	0.02%
2021/03/30	5	10.70	13	10.71	10.75	-8	4,362	-0.18%
2021/03/29	10	10.25	0	0.00	10.40	10	4,267	0.23%
2021/03/26	0	0.00	15	10.55	10.50	-15	4,228	-0.35%
2021/03/25	4	10.20	0	0.00	10.20	4	4,168	0.10%
2021/03/23	10	10.32	0	0.00	10.30	10	4,220	0.24%
2021/03/22	0	0.00	14	10.58	10.70	-14	4,224	-0.33%
2021/03/19	0	0.00	6.4	10.36	10.25	-6.4	4,164	-0.15%
2021/03/18	0	0.00	12.5	10.30	10.40	-12.5	4,191	-0.30%
2021/03/17	20	10.10	0	0.00	10.20	20	4,353	0.46%
2021/03/16	10	10.13	3	10.20	10.20	7	4,478	0.16%
2021/03/09	3	10.05	0	0.00	10.05	3	6,132	0.05%
2021/03/08	0	0.00	0.4	10.05	10.10	-0.4	6,247	-0.01%
2021/03/04	0	0.00	26	10.20	10.30	-26	6,734	-0.39%
2021/03/03	7	10.05	0	0.00	10.15	7	6,827	0.10%
2021/03/02	7	10.21	0	0.00	10.20	7	7,054	0.10%
2021/02/26	29	10.39	0	0.00	10.45	29	7,239	0.40%
2021/02/25	3	10.55	10	10.57	10.55	-7	7,266	-0.10%
2021/02/24	7	10.55	2,041	10.41	10.45	-2,034	7,299	-27.87%	大賣/鉅額交易
2021/02/23	501	10.57	3	10.55	10.60	498	7,284	6.84%	大買/鉅額交易
2021/02/22	0	0.00	28	10.48	10.45	-28	7,350	-0.38%
2021/02/19	263	10.40	6	10.33	10.40	257	7,398	3.47%	大買/鉅額交易
2021/02/18	0	0.00	3	10.15	10.10	-3	7,385	-0.04%
2021/02/17	259	10.12	7	10.10	10.10	252	7,394	3.41%	大買/鉅額交易
2021/02/05	6	9.97	0	0.00	9.91	6	7,387	0.08%
2021/02/04	38	10.16	1,819	10.07	10.10	-1,781	7,331	-24.29%	大賣/鉅額交易
2021/02/03	300	10.23	0	0.00	10.15	300	7,320	4.10%	大買/鉅額交易
2021/02/01	200	10.20	4	10.20	10.15	196	7,348	2.67%	大買/鉅額交易
2021/01/28	6	10.25	605	10.21	10.20	-599	7,437	-8.05%	大賣/鉅額交易
2021/01/27	323	10.44	5	10.48	10.35	318	7,434	4.28%	大買/鉅額交易
2021/01/26	3	10.35	2	10.45	10.30	1	7,448	0.01%
2021/01/25	2.7	10.33	0	0.00	10.40	2.7	7,451	0.04%
2021/01/22	0	0.00	222	10.33	10.60	-222	7,455	-2.98%	大賣/鉅額交易
2021/01/21	0	0.00	4.7	10.47	10.35	-4.7	7,446	-0.06%
2021/01/20	23	10.73	5	10.96	10.55	18	7,483	0.24%
2021/01/19	203	10.32	8	10.52	11.20	195	7,358	2.65%	大買/鉅額交易
2021/01/18	223	10.36	0	0.00	10.20	223	7,326	3.04%	大買/鉅額交易
2021/01/15	0	0.00	2	10.40	10.30	-2	7,334	-0.03%
2021/01/13	0	0.00	8	10.60	10.55	-8	7,438	-0.11%
2021/01/12	0	0.00	8.6	10.44	10.35	-8.6	7,503	-0.11%
2021/01/11	0	0.00	0.1	10.50	10.60	-0.1	7,617	0.00%
2021/01/07	10	10.78	0	0.00	10.65	10	8,153	0.12%
2021/01/06	9	10.60	100	10.55	10.60	-91	8,144	-1.12%
2021/01/04	0	0.00	20	10.85	10.90	-20	8,296	-0.24%
2020/12/31	100	10.95	0	0.00	10.90	100	8,498	1.18%
2020/12/30	13	11.05	5	11.24	11.00	8	8,655	0.09%
2020/12/29	42	11.20	0	0.00	11.05	42	8,752	0.48%
2020/12/28	10	11.21	0	0.00	11.20	10	8,855	0.11%
2020/12/25	3	11.25	953	11.28	11.35	-950	8,937	-10.63%	大賣/鉅額交易
2020/12/24	0	0.00	11	11.44	11.55	-11	8,998	-0.12%
2020/12/23	0	0.00	12	11.00	11.05	-12	8,876	-0.14%
2020/12/22	7	10.69	512	10.83	10.65	-505	8,902	-5.67%	大賣/鉅額交易
2020/12/21	0	0.00	12	11.00	10.95	-12	9,078	-0.13%
2020/12/18	9	10.70	9	10.87	10.80	0	9,291	0.00%
2020/12/17	3	10.65	0.1	10.65	10.75	2.9	9,370	0.03%
2020/12/16	2	10.60	6	10.80	10.80	-4	9,538	-0.04%
2020/12/15	8	10.70	0.1	10.75	10.65	7.9	9,633	0.08%
2020/12/14	3	10.70	6	10.85	10.95	-3	9,739	-0.03%
2020/12/11	726	11.22	1	11.00	10.90	725	9,948	7.29%	大買/鉅額交易
2020/12/10	1,812	11.48	3	11.45	11.45	1,809	10,159	17.81%	大買/鉅額交易
2020/12/09	26	11.69	2.3	11.65	11.75	23.8	10,542	0.23%
2020/12/08	25	11.84	10	11.82	11.95	15	11,314	0.13%
2020/12/07	1,527.5	11.67	14.5	11.91	12.30	1,512.9	11,057	13.68%	大買/鉅額交易
2020/12/04	5	11.20	0	0.00	11.20	5	10,467	0.05%
2020/12/03	7	11.20	7	11.51	11.25	0	10,447	0.00%
2020/12/02	12	11.10	585	11.11	11.10	-573	10,410	-5.50%	大賣/鉅額交易
2020/12/01	391	11.33	6	11.22	11.40	385	10,667	3.61%	大買/鉅額交易
2020/11/30	486	11.51	2	11.40	11.00	484	10,487	4.61%	大買/鉅額交易
2020/11/26	1	11.00	1,598	11.13	11.20	-1,597	10,322	-15.47%	大賣/鉅額交易
2020/11/25	1,598	10.72	5	10.71	11.15	1,593	10,155	15.69%	大買/鉅額交易
2020/11/24	0	0.00	6	10.50	10.50	-6	10,123	-0.06%
2020/11/23	10	10.30	1	10.45	10.50	9	10,210	0.09%
2020/11/20	0	0.00	1	10.70	10.70	-1	10,250	-0.01%
2020/11/19	2	11.03	9	10.82	10.80	-7	10,348	-0.07%
2020/11/18	6	10.60	6	10.80	10.60	0	10,504	0.00%
2020/11/17	9	10.33	3	10.30	10.30	6	10,527	0.06%
2020/11/16	0	0.00	10	10.40	10.35	-10	10,691	-0.09%
2020/11/13	0	0.00	6	10.45	10.50	-6	11,339	-0.05%
2020/11/12	0	0.00	3	10.45	10.40	-3	11,765	-0.03%
2020/11/11	6	10.38	3	10.55	10.35	3	11,900	0.03%
2020/11/10	3	10.40	177	10.45	10.40	-174	11,905	-1.46%	大賣/鉅額交易
2020/11/09	0	0.00	233.4	10.65	10.60	-233.4	11,936	-1.96%	大賣/鉅額交易
2020/11/04	0	0.00	230	10.45	10.40	-230	11,987	-1.92%	大賣/鉅額交易
2020/11/03	100.3	10.45	2	10.60	10.45	98.3	12,058	0.82%
2020/11/02	3	10.20	2	10.40	10.30	1	12,074	0.01%
2020/10/30	0.1	10.40	1	10.55	10.40	-0.9	12,130	-0.01%
2020/10/29	0	10.50	2	10.55	10.50	-2	12,205	-0.02%
2020/10/28	126	10.95	4	10.88	10.70	122	12,258	1.00%	大買/鉅額交易
2020/10/27	0	0.00	0.3	10.55	10.55	-0.3	12,277	0.00%
2020/10/26	68.2	10.55	3	10.53	10.50	65.2	12,347	0.53%
2020/10/23	2	10.85	0	0.00	10.80	2	12,336	0.02%
2020/10/22	0.3	10.75	3	11.10	10.75	-2.7	12,372	-0.02%
2020/10/21	4	11.05	0	0.00	11.10	4	12,432	0.03%
2020/10/20	0	0.00	100	11.60	11.55	-100	12,409	-0.81%
2020/10/19	2	11.75	3	12.10	11.75	-1	12,444	-0.01%
2020/10/16	3	11.65	11	11.50	11.70	-8	12,426	-0.06%
2020/10/15	106	10.40	47.6	11.13	11.35	58.4	12,199	0.48%	大買/
2020/10/14	0.3	10.30	0	0.00	10.35	0.3	12,315	0.00%
2020/10/12	0	0.00	3	11.15	10.80	-3	13,172	-0.02%
2020/09/28	21.1	5.58	0	0.00	5.53	21.1	13,380	0.16%
2020/09/25	5	5.82	0	0.00	5.64	5	13,275	0.04%
2020/09/24	10	5.89	0	0.00	5.81	10	13,135	0.08%
2020/09/22	29	6.00	4	6.04	6.00	25	13,076	0.19%
2020/09/21	14	6.01	0	0.00	6.01	14	13,134	0.11%
2020/09/18	12	6.12	46	6.14	6.11	-34	13,122	-0.26%
2020/09/17	14	6.21	0	0.00	6.18	14	13,170	0.11%
2020/09/16	3	6.25	7	6.33	6.29	-4	13,261	-0.03%
2020/09/15	8	6.21	0	0.00	6.36	8	13,174	0.06%
2020/09/14	0	0.00	10	6.49	6.35	-10	12,959	-0.08%
2020/09/11	8	6.39	4	6.49	6.43	4	12,898	0.03%
2020/09/10	9	6.46	5	6.49	6.42	4	12,756	0.03%
2020/09/09	5	6.31	8	6.35	6.40	-3	12,649	-0.02%
2020/09/08	4	6.41	0	0.00	6.25	4	12,571	0.03%
2020/09/07	60	6.51	0.4	6.53	6.54	59.6	12,413	0.48%
2020/09/04	2	6.52	10	6.67	6.51	-8	12,147	-0.07%
2020/09/03	10	6.67	48	6.76	6.69	-38	11,812	-0.32%
2020/09/02	0	0.00	10	6.08	6.18	-10	10,890	-0.09%
2020/09/01	0	0.00	10.5	6.00	6.01	-10.5	10,833	-0.10%
2020/08/28	18	5.93	0	0.00	5.92	18	10,883	0.17%
2020/08/27	42	6.14	100	5.91	6.12	-58	10,860	-0.53%
2020/08/25	120	5.89	7	5.77	5.85	113	10,518	1.07%	大買/鉅額交易
2020/08/24	7	5.69	3	5.84	5.69	4	10,517	0.04%
2020/08/21	1	5.67	8	5.67	5.70	-7	10,590	-0.07%
2020/08/20	8	5.67	8	5.65	5.55	0	10,736	0.00%
2020/08/19	8	5.92	0	0.00	5.89	8	10,655	0.08%
2020/08/17	0	0.00	30	6.04	6.07	-30	10,739	-0.28%
2020/08/14	0	0.00	16	5.92	6.04	-16	10,833	-0.15%
2020/08/13	3	5.82	21	5.80	5.77	-18	11,006	-0.16%
2020/08/11	35	6.19	0	0.00	5.94	35	12,223	0.29%
2020/08/10	0	0.00	16	5.85	6.13	-16	11,838	-0.14%
2020/08/06	0	0.00	20	5.54	5.51	-20	11,958	-0.17%
2020/08/05	20	5.58	26.5	5.58	5.52	-6.5	12,396	-0.05%
2020/08/04	10	5.50	47	5.53	5.54	-37	12,581	-0.29%
2020/08/03	9	5.38	6.3	5.44	5.37	2.7	12,865	0.02%
2020/07/31	11	5.38	0	0.00	5.36	11	12,874	0.09%
2020/07/30	10	5.51	479	5.25	5.45	-469	12,845	-3.65%	大賣/鉅額交易
2020/07/29	2	5.21	81	5.23	5.20	-79	12,752	-0.62%
2020/07/27	0	0.00	5	5.34	5.20	-5	12,756	-0.04%
2020/07/24	121	5.47	0	0.00	5.39	121	12,716	0.95%	大買/鉅額交易
2020/07/23	26	5.60	0	0.00	5.60	26	12,657	0.21%
2020/07/22	423	5.56	6	5.62	5.65	417	12,643	3.30%	大買/鉅額交易
2020/07/20	0	0.00	6	5.54	5.45	-6	12,522	-0.05%
2020/07/17	18	5.46	0	0.00	5.41	18	12,490	0.14%
2020/07/15	14	5.70	0	0.00	5.63	14	12,360	0.11%
2020/07/14	28	5.76	0	0.00	5.77	28	12,309	0.23%
2020/07/13	0	0.00	7	6.01	5.92	-7	12,195	-0.06%
2020/07/10	13	5.95	20	6.12	5.90	-7	12,102	-0.06%
2020/07/09	25	5.84	15	5.80	5.77	10	11,802	0.08%
2020/07/08	105	6.24	47	6.28	6.12	58	11,498	0.50%	大買/
2020/07/07	40	5.78	31	5.52	5.84	9	10,895	0.08%
2020/07/06	9	5.31	29	5.34	5.31	-20	10,586	-0.19%
2020/07/02	5	5.21	5	5.25	5.25	0	10,531	0.00%
2020/07/01	10	5.32	19	5.35	5.30	-9	10,472	-0.09%
2020/06/30	9	5.00	34	5.14	5.24	-25	10,311	-0.24%
2020/06/29	17	5.05	14	5.04	5.01	3	10,136	0.03%
2020/06/24	12	5.01	0	0.00	5.04	12	10,025	0.12%
2020/06/23	19	5.17	0	0.00	5.14	19	9,827	0.19%
2020/06/22	28	5.33	0	0.00	5.31	28	9,634	0.29%
2020/06/17	0	0.00	4	5.58	5.54	-4	9,597	-0.04%
2020/06/15	25	5.39	0	0.00	5.36	25	9,710	0.26%
2020/06/11	5	5.64	0	0.00	5.66	5	9,694	0.05%
2020/06/10	8	5.86	32	5.76	5.84	-24	9,621	-0.25%
2020/06/09	0	0.00	0.3	5.67	5.70	-0.3	9,608	0.00%
2020/06/08	1	5.76	0	0.00	5.74	1	9,640	0.01%
2020/06/05	200	5.90	80	5.87	5.81	120	9,576	1.25%	大買/鉅額交易
2020/06/04	23	5.94	3	6.03	5.84	20	9,557	0.21%
2020/06/03	0	0.00	8	5.82	5.87	-8	9,500	-0.08%
2020/06/01	0	0.00	54.8	5.72	5.66	-54.8	9,332	-0.59%
2020/05/29	0	0.00	4	5.79	5.69	-4	9,279	-0.04%
2020/05/28	38	5.67	5	5.75	5.61	33	9,182	0.36%
2020/05/27	5	5.93	14	5.76	5.80	-9	9,089	-0.10%
2020/05/25	54	5.59	5	5.59	5.57	49	8,848	0.55%
2020/05/22	8	5.70	21	5.76	5.70	-13	8,761	-0.15%
2020/05/21	45.1	5.65	0	0.00	5.62	45.1	8,606	0.52%
2020/05/20	10	6.03	4	6.12	5.95	6	8,366	0.07%
2020/05/19	24	5.80	45	6.00	5.79	-21	7,940	-0.26%
2020/05/18	12	7.31	5	7.81	6.40	7	7,425	0.09%
2020/05/15	5	7.10	18	7.10	7.10	-13	6,484	-0.20%
2020/05/14	0	0.00	14.1	6.46	6.46	-14.1	6,211	-0.23%
2020/05/13	7	5.87	111	5.88	5.88	-104	5,918	-1.76%	大賣/鉅額交易
2020/05/12	5	5.35	28	5.32	5.35	-23	5,527	-0.42%
2020/05/11	0	0.00	24	4.80	4.87	-24	5,085	-0.47%
2020/05/08	23	4.58	1	4.40	4.43	22	4,875	0.45%
2020/05/07	104	4.84	0	0.00	4.84	104	4,499	2.31%	大買/鉅額交易
2020/05/05	9	4.89	0	0.00	4.91	9	4,515	0.20%
2020/05/04	4	4.91	0	0.00	4.90	4	4,537	0.09%
2020/04/30	160	5.05	0	0.00	5.04	160	4,592	3.48%	大買/鉅額交易
2020/04/29	8	4.96	1,004	4.97	4.99	-996	4,634	-21.49%	大賣/鉅額交易
2020/04/27	1	5.01	8	4.99	5.00	-7	4,717	-0.15%
2020/04/24	4	4.77	0	0.00	4.79	4	4,701	0.09%
2020/04/23	0	0.00	7	4.81	4.79	-7	4,722	-0.15%
2020/04/22	0	0.00	4	4.75	4.70	-4	4,704	-0.09%
2020/04/21	25	4.71	1	4.77	4.63	24	4,683	0.51%
2020/04/20	11	4.91	0.3	4.91	4.92	10.7	4,629	0.23%
2020/04/15	7	5.06	0	0.00	5.09	7	4,527	0.15%
2020/04/14	0	0.00	4	4.93	4.94	-4	4,493	-0.09%
2020/04/10	9	4.86	6	5.00	4.84	3	4,574	0.07%
2020/04/09	3	4.87	6	4.99	4.86	-3	4,603	-0.07%
2020/04/08	4	4.82	24	4.78	4.82	-20	4,523	-0.44%
2020/04/07	0	0.00	12	4.50	4.52	-12	4,451	-0.27%
2020/04/06	315	4.28	0	0.00	4.33	315	4,416	7.13%	大買/鉅額交易
2020/04/01	0	0.00	16	4.32	4.39	-16	4,439	-0.36%
2020/03/31	13	4.26	4	4.31	4.24	9	4,415	0.20%
2020/03/27	8	4.15	4	4.25	4.15	4	4,342	0.09%
2020/03/26	4	4.15	0	0.00	4.17	4	4,330	0.09%
2020/03/25	8	4.21	8	4.26	4.20	0	4,378	0.00%
2020/03/23	1,016	4.10	23	4.08	3.98	993	4,365	22.75%	大買/鉅額交易
2020/03/20	0	0.00	12	3.72	3.78	-12	4,419	-0.27%
2020/03/19	12	3.47	7	3.47	3.44	5	4,637	0.11%
2020/03/18	3	3.87	3	3.94	3.82	0	4,616	0.00%
2020/03/17	10	3.74	14	3.79	3.87	-4	4,644	-0.09%
2020/03/16	9	4.05	17	4.04	3.97	-8	4,658	-0.17%
2020/03/13	4	4.06	10	4.10	4.15	-6	4,670	-0.13%
2020/03/12	9	4.60	14	4.51	4.50	-5	4,522	-0.11%
2020/03/11	7	5.01	14	4.94	4.90	-7	4,477	-0.16%
2020/03/10	1	4.87	8	4.90	4.95	-7	4,460	-0.16%
2020/03/09	8	5.02	0	0.00	4.95	8	4,407	0.18%
2020/03/03	12	5.35	8	5.41	5.32	4	4,499	0.09%
2020/03/02	3	5.13	3	5.22	5.23	0	4,522	0.00%
2020/02/27	8	5.32	0	0.00	5.34	8	4,556	0.18%
2020/02/26	3	5.54	0	0.00	5.56	3	4,659	0.06%
2020/02/24	10	5.84	0	0.00	5.76	10	4,677	0.21%
2020/02/19	4	5.91	0	0.00	5.90	4	4,714	0.08%
2020/02/17	0	0.00	5	5.91	5.88	-5	4,803	-0.10%
2020/02/11	0	0.00	18	6.00	6.00	-18	4,895	-0.37%
2020/02/10	11	5.75	7	5.89	5.88	4	4,894	0.08%
2020/02/07	3	6.01	0	0.00	5.96	3	4,912	0.06%
2020/02/06	18	6.12	24	6.08	6.12	-6	4,918	-0.12%
2020/02/05	20.3	5.88	6	5.93	5.87	14.3	4,979	0.29%
2020/02/04	3	5.81	4	5.83	5.90	-1	5,053	-0.02%
2020/02/03	8	5.35	8	5.43	5.55	0	4,990	0.00%
2020/01/31	4	5.86	7	5.93	5.86	-3	4,906	-0.06%
2020/01/30	11	6.00	0	0.00	5.99	11	4,890	0.22%
2020/01/17	0	0.00	10	6.72	6.71	-10	4,781	-0.21%
2020/01/16	0	0.00	5	6.78	6.73	-5	4,788	-0.10%
2020/01/15	0	0.00	3	6.76	6.76	-3	4,805	-0.06%
2020/01/13	10	6.71	0	0.00	6.70	10	4,876	0.21%
2020/01/10	0	0.00	4.1	6.78	6.73	-4.1	4,902	-0.08%
2020/01/09	0	0.00	9	6.79	6.78	-9	4,910	-0.18%
2020/01/08	6	6.71	9	6.76	6.71	-3	4,936	-0.06%
2020/01/06	8	6.87	0	0.00	6.80	8	4,938	0.16%
2020/01/03	30	7.12	0	0.00	7.02	30	4,869	0.62%
2019/12/31	0	0.00	6	7.17	7.12	-6	4,895	-0.12%
2019/12/30	0	0.00	10	7.16	7.15	-10	4,968	-0.20%
2019/12/27	5	7.23	15	7.20	7.18	-10	5,039	-0.20%
2019/12/26	2	7.13	16	7.17	7.16	-14	5,135	-0.27%
2019/12/24	6	7.11	6	7.18	7.10	0	5,254	0.00%
2019/12/23	0	0.00	2	7.10	7.08	-2	5,252	-0.04%
2019/12/20	12	7.07	12	7.13	7.07	0	5,265	0.00%
2019/12/19	17	7.20	6	7.25	7.16	11	5,208	0.21%
2019/12/18	13	7.16	0	0.00	7.18	13	5,243	0.25%
2019/12/17	15	7.28	5	7.30	7.25	10	5,187	0.19%
2019/12/16	5	7.45	30	7.39	7.49	-25	5,088	-0.49%
2019/12/12	17	7.16	0	0.00	7.15	17	4,791	0.35%
2019/12/11	0	0.00	23	7.23	7.23	-23	4,752	-0.48%
2019/12/10	0	0.00	3	7.04	7.10	-3	4,633	-0.06%
2019/12/09	3	6.95	0	0.00	6.98	3	4,593	0.07%
2019/12/06	5	6.98	9	7.08	6.98	-4	4,590	-0.09%
2019/12/04	9	6.95	0	0.00	6.92	9	4,654	0.19%
2019/12/03	3	7.00	0	0.00	7.03	3	4,992	0.06%
2019/12/02	8	7.07	8	7.17	7.08	0	5,470	0.00%
2019/11/29	4	6.97	0	0.00	6.98	4	5,479	0.07%
2019/11/28	0	0.00	6	7.05	7.04	-6	5,477	-0.11%
2019/11/27	13	6.92	0	0.00	6.92	13	5,468	0.24%
2019/11/26	3	6.97	20	6.96	6.92	-17	5,457	-0.31%
2019/11/25	20	7.04	4	7.08	7.06	16	5,383	0.30%
2019/11/22	3	6.91	0	0.00	6.90	3	5,226	0.06%
2019/11/21	7	6.93	0	0.00	6.88	7	5,237	0.13%
2019/11/20	0	0.00	2	7.03	7.05	-2	5,203	-0.04%
2019/11/19	3	7.01	0	0.00	7.01	3	5,245	0.06%
2019/11/18	0	0.00	6	7.09	7.09	-6	5,228	-0.11%
2019/11/14	9	7.18	0	0.00	7.05	9	5,320	0.17%
2019/11/12	4	7.44	50	7.45	7.35	-46	5,284	-0.87%
2019/11/11	7	7.56	0	0.00	7.44	7	5,234	0.13%
2019/11/07	3	7.86	22	7.85	7.82	-19	5,159	-0.37%
2019/11/05	0	0.00	6	8.09	8.03	-6	5,142	-0.12%
2019/11/04	23	7.82	50	7.87	8.02	-27	5,174	-0.52%
2019/11/01	6	8.05	20.5	8.05	7.99	-14.5	5,071	-0.29%
2019/10/31	0	0.00	1	8.14	8.09	-1	5,003	-0.02%
2019/10/30	5	8.23	0	0.00	8.16	5	4,977	0.10%
2019/10/29	0	0.00	13	8.31	8.22	-13	4,954	-0.26%
2019/10/28	10	8.38	10	8.31	8.31	0	4,965	0.00%
2019/10/24	11	8.38	0	0.00	8.37	11	4,991	0.22%
2019/10/23	0	0.00	0.2	8.40	8.43	-0.2	4,999	0.00%
2019/10/22	3	8.50	25	8.52	8.50	-22	5,108	-0.43%
2019/10/21	1	8.58	3	8.64	8.65	-2	5,288	-0.04%
2019/10/16	0	0.00	2	8.45	8.37	-2	5,477	-0.04%
2019/10/14	7	8.45	0	0.00	8.43	7	5,459	0.13%
2019/10/09	15	8.52	5	8.49	8.45	10	5,445	0.18%
2019/10/08	20	8.66	0	0.00	8.62	20	5,410	0.37%
2019/10/07	21	8.64	0	0.00	8.60	21	5,401	0.39%
2019/10/04	8	8.81	0	0.00	8.77	8	5,300	0.15%
2019/10/03	0	0.00	13	9.03	8.95	-13	5,249	-0.25%
2019/10/02	10	8.92	17	8.97	8.96	-7	5,196	-0.13%
2019/10/01	21	8.83	15	8.94	8.79	6	5,056	0.12%
2019/09/25	0	0.00	25	8.98	8.97	-25	4,944	-0.51%
2019/09/24	0	0.00	5	9.22	9.11	-5	4,961	-0.10%
2019/09/23	0	0.00	21	9.26	9.12	-21	4,952	-0.42%
2019/09/20	3	9.06	6	9.12	9.06	-3	4,881	-0.06%
2019/09/19	3	9.05	0	0.00	9.05	3	4,885	0.06%
2019/09/18	0	0.00	3	9.06	9.04	-3	4,849	-0.06%
2019/09/17	0	0.00	6	8.95	8.90	-6	4,809	-0.12%
2019/09/16	3	8.62	0	0.00	8.65	3	4,790	0.06%
2019/09/12	31	8.84	0	0.00	8.81	31	4,788	0.65%
2019/09/11	7	8.84	0	0.00	8.82	7	4,798	0.15%
2019/09/10	10	8.93	6	9.00	8.91	4	4,768	0.08%
2019/09/09	6	8.97	0	0.00	8.93	6	4,785	0.13%
2019/09/06	6	9.04	3	9.15	9.06	3	4,769	0.06%
2019/09/05	22	9.24	10	9.47	9.13	12	4,741	0.25%
2019/09/04	0	0.00	31	9.57	9.75	-31	4,545	-0.68%
2019/09/03	20	8.96	7	8.98	8.88	13	4,129	0.31%
2019/09/02	0	0.00	5	8.66	8.68	-5	4,063	-0.12%
2019/08/30	9	8.60	10	8.63	8.54	-1	4,053	-0.02%
2019/08/29	14	8.69	0	0.00	8.58	14	4,054	0.35%
2019/08/27	7	8.57	0	0.00	8.53	7	4,045	0.17%
2019/08/22	0	0.00	4	8.94	8.84	-4	4,254	-0.09%
2019/08/19	3	8.79	6	8.74	8.79	-3	4,153	-0.07%
2019/08/14	3	8.70	3	8.78	8.63	0	4,160	0.00%
2019/08/13	3	8.66	3	8.75	8.65	0	4,231	0.00%
2019/08/12	4	8.71	0	0.00	8.70	4	4,330	0.09%
2019/08/08	3	8.86	3	8.95	8.86	0	4,360	0.00%
2019/08/07	0	0.00	6	9.00	8.84	-6	4,436	-0.14%
2019/08/06	0	0.00	20	8.71	8.95	-20	4,518	-0.44%
2019/08/02	3	8.51	0	0.00	8.51	3	4,660	0.06%
2019/07/30	8	8.79	0	0.00	8.81	8	4,797	0.17%
2019/07/29	8	9.04	0	0.00	8.96	8	4,815	0.17%
2019/07/26	6	9.11	3	9.18	9.10	3	4,782	0.06%
2019/07/25	14	9.12	2	9.21	9.09	12	4,767	0.25%
2019/07/24	2	8.96	11	9.26	9.21	-9	4,753	-0.19%
2019/07/23	2	9.20	0	0.00	9.15	2	4,775	0.04%
2019/07/22	0	0.00	28	9.18	9.48	-28	4,604	-0.61%
2019/07/18	0	0.00	4	8.65	8.67	-4	4,367	-0.09%
2019/07/17	18	8.54	0	0.00	8.66	18	4,380	0.41%
2019/07/08	10	8.86	0	0.00	8.84	10	5,048	0.20%
2019/07/05	6	9.05	0	0.00	9.05	6	5,071	0.12%
2019/07/04	0	0.00	1	9.13	9.13	-1	5,165	-0.02%
2019/07/02	3	9.14	0	0.00	9.12	3	5,363	0.06%
2019/07/01	0	0.00	3	9.27	9.16	-3	5,399	-0.06%
2019/06/27	3	9.16	3	9.25	9.12	0	5,574	0.00%
2019/06/26	3	9.08	3	9.19	9.15	0	5,677	0.00%
2019/06/25	3	9.23	0	0.00	9.12	3	5,864	0.05%
2019/06/24	20	9.28	24	9.19	9.32	-4	5,948	-0.07%
2019/06/21	8	9.31	1.3	9.31	9.31	6.7	6,000	0.11%
2019/06/19	3	9.43	0	0.00	9.43	3	6,223	0.05%
2019/06/18	0	0.00	5	9.43	9.42	-5	6,340	-0.08%
2019/06/14	5	9.53	4	9.43	9.36	1	6,767	0.01%
2019/06/12	4	9.49	12	9.53	9.42	-8	7,553	-0.11%
2019/06/11	0	0.00	45	9.10	9.11	-45	7,877	-0.57%
2019/06/10	3	8.51	14	8.68	8.87	-11	7,951	-0.14%
2019/06/06	0	0.00	4	8.51	8.45	-4	8,026	-0.05%
2019/06/05	0	0.00	3	8.49	8.46	-3	8,022	-0.04%
2019/06/03	3	8.41	0	0.00	8.35	3	8,028	0.04%
2019/05/30	3	8.57	0	0.00	8.59	3	8,027	0.04%
2019/05/29	0	0.00	11	8.67	8.78	-11	8,003	-0.14%
2019/05/27	3	8.21	0	0.00	8.20	3	8,100	0.04%
2019/05/24	3	8.25	0	0.00	8.29	3	8,460	0.04%
2019/05/23	7	8.00	10	8.19	8.25	-3	8,466	-0.04%
2019/05/22	0	0.00	3	8.42	8.32	-3	8,460	-0.04%
2019/05/21	20	8.18	0	0.00	8.21	20	8,451	0.24%
2019/05/17	16	8.24	6	8.31	8.21	10	8,436	0.12%
2019/05/16	38	8.71	10	8.73	8.61	28	8,382	0.33%
2019/05/15	3	8.96	3	9.08	8.96	0	8,373	0.00%
2019/05/14	0	0.00	5	8.35	8.65	-5	8,346	-0.06%
2019/05/13	12	9.04	11	8.99	8.72	1	8,332	0.01%
2019/05/10	0	0.00	9	9.68	9.42	-9	8,227	-0.11%
2019/05/09	16.1	9.64	0	0.00	9.21	16.1	8,185	0.20%
2019/05/08	11	9.81	5	9.88	9.81	6	8,130	0.07%
2019/05/07	0	0.00	2	10.10	10.00	-2	8,134	-0.02%
2019/05/06	12	10.00	0	0.00	9.95	12	8,155	0.15%
2019/05/03	3	10.25	0	0.00	10.25	3	8,115	0.04%
2019/04/30	5	10.30	0	0.00	10.30	5	8,193	0.06%
2019/04/29	6	10.35	0	0.00	10.35	6	8,233	0.07%
2019/04/26	10	10.70	0	0.00	10.70	10	8,187	0.12%
2019/04/25	2	10.80	3	10.90	10.80	-1	8,320	-0.01%
2019/04/24	0	0.00	7	10.95	10.80	-7	8,451	-0.08%
2019/04/23	5	10.85	5	10.91	10.85	0	8,610	0.00%
2019/04/22	10	10.87	0.5	10.75	10.85	9.5	8,609	0.11%
2019/04/19	2	10.95	11	10.99	10.95	-9	8,638	-0.10%
2019/04/18	17	11.06	5	10.90	10.90	12	8,654	0.14%
2019/04/17	0	0.00	17	11.24	11.40	-17	8,525	-0.20%
2019/04/12	14	10.95	0	0.00	10.90	14	8,449	0.17%
2019/04/11	2	11.00	0	0.00	11.00	2	8,713	0.02%
2019/04/10	0	0.00	5	11.23	11.10	-5	8,785	-0.06%
2019/04/09	12	11.07	0	0.00	10.90	12	8,731	0.14%
2019/04/08	2	11.25	1	11.20	11.15	1	8,692	0.01%
2019/04/02	4	11.16	0	0.00	11.15	4	9,159	0.04%
2019/04/01	5	11.24	2	11.45	11.20	3	9,330	0.03%
2019/03/29	5	11.48	11.8	11.49	11.35	-6.8	9,361	-0.07%
2019/03/28	17	12.04	3	11.95	11.60	14	9,774	0.14%
2019/03/27	3	11.50	3	11.75	11.75	0	9,897	0.00%
2019/03/26	1	11.45	3	11.75	11.75	-2	10,199	-0.02%
2019/03/25	4	11.35	0	0.00	11.35	4	10,238	0.04%
2019/03/22	2	11.88	0.5	11.60	11.65	1.5	10,313	0.01%
2019/03/21	1	11.70	24.1	11.67	11.70	-23.1	10,209	-0.23%
2019/03/20	7	11.42	0	0.00	11.45	7	10,182	0.07%
2019/03/19	2	11.75	5	12.03	11.35	-3	10,308	-0.03%
2019/03/18	2	12.25	6	12.09	12.15	-4	10,103	-0.04%
2019/03/15	6	11.80	12	11.82	11.85	-6	9,940	-0.06%
2019/03/14	10	12.00	47	11.37	12.10	-37	9,624	-0.38%
2019/03/13	0	0.00	12	11.10	11.00	-12	9,429	-0.13%
2019/03/12	2	10.90	17	10.99	10.90	-15	9,433	-0.16%
2019/03/11	0	0.00	2	10.80	10.70	-2	9,647	-0.02%
2019/03/07	1	10.75	4	10.90	10.70	-3	10,666	-0.03%
2019/03/05	2	10.85	2	11.05	10.85	0	11,253	0.00%
2019/03/04	8	10.87	0	0.00	10.85	8	11,267	0.07%
2019/02/27	50	11.04	0	0.00	11.10	50	11,263	0.44%
2019/02/26	8	11.16	10	11.25	11.10	-2	11,271	-0.02%
2019/02/25	10	11.63	15	11.10	11.65	-5	11,171	-0.04%
2019/02/22	3	10.75	0	0.00	10.75	3	10,865	0.03%
2019/02/21	5	10.90	9	10.90	10.85	-4	10,874	-0.04%
2019/02/20	8	10.76	15	10.88	10.75	-7	10,930	-0.06%
2019/02/19	10	11.00	15	10.87	10.85	-5	11,044	-0.05%
2019/02/18	3	10.65	0	0.00	10.65	3	11,252	0.03%
2019/02/15	12	10.71	5	10.90	10.65	7	11,517	0.06%
2019/02/14	5	10.85	8	10.93	10.85	-3	11,661	-0.03%
2019/02/13	0.3	10.80	0	0.00	10.85	0.3	11,747	0.00%
2019/02/12	1	11.05	12	10.78	11.05	-11	11,995	-0.09%
2019/01/30	3	10.75	0.1	10.70	10.80	2.9	12,630	0.02%
2019/01/29	5	10.72	0	0.00	10.75	5	13,013	0.04%
2019/01/25	3	10.95	3	11.15	11.00	0	13,203	0.00%
2019/01/24	3	11.00	3	11.20	10.95	0	13,388	0.00%
2019/01/22	5	11.01	0	0.00	10.90	5	13,619	0.04%
2019/01/18	5	11.25	0	0.00	11.25	5	13,840	0.04%
2019/01/17	8	11.30	0	0.00	11.20	8	13,909	0.06%
2019/01/16	0	0.00	7	11.85	11.70	-7	13,811	-0.05%
2019/01/15	0	0.00	11	11.65	11.70	-11	13,742	-0.08%
2019/01/14	0	0.00	1	11.15	11.30	-1	13,671	-0.01%
2019/01/11	8	11.37	0	0.00	11.15	8	13,796	0.06%
2019/01/10	5	11.40	0	0.00	11.40	5	13,861	0.04%
2019/01/09	5	11.45	7	11.59	11.45	-2	14,065	-0.01%
2019/01/08	5	11.40	10	11.43	11.40	-5	14,378	-0.03%
2019/01/07	1	11.45	12	11.55	11.45	-11	14,692	-0.07%
2019/01/04	8	11.12	0	0.00	11.20	8	14,968	0.05%
2019/01/03	11	11.58	2	11.35	11.50	9	15,096	0.06%
2019/01/02	0	0.00	10.9	11.11	11.25	-10.9	15,083	-0.07%
2018/12/28	2	10.80	4	10.78	10.80	-2	15,416	-0.01%
2018/12/27	8	10.76	4	10.98	10.80	4	15,929	0.03%
2018/12/26	2	10.80	6	10.93	10.70	-4	16,006	-0.02%
2018/12/25	21	10.80	5	11.25	10.70	16	15,982	0.10%
2018/12/24	7	11.71	0	0.00	11.70	7	15,587	0.04%
2018/12/22	14	12.05	0	0.00	12.05	14	15,417	0.09%
2018/12/21	43	12.17	8	12.49	12.45	35	15,434	0.23%
2018/12/20	14	12.15	10.9	12.11	12.30	3.1	15,074	0.02%
2018/12/19	0	0.00	19	12.02	12.30	-19	14,853	-0.13%
2018/12/18	8	11.59	2	11.70	11.65	6	14,716	0.04%
2018/12/17	7	12.16	2	12.30	12.00	5	15,161	0.03%
2018/12/14	0	0.00	8	11.83	11.80	-8	15,373	-0.05%
2018/12/13	7	11.94	15.5	11.95	11.85	-8.5	15,531	-0.05%
2018/12/12	11	12.10	10	12.15	12.10	1	15,775	0.01%
2018/12/11	17	11.55	0	0.00	11.65	17	15,938	0.11%
2018/12/10	0	0.00	15	11.97	11.80	-15	16,218	-0.09%
2018/12/07	16	11.93	14	11.76	12.40	2	16,260	0.01%
2018/12/06	26.5	11.53	11	11.45	11.40	15.5	16,499	0.09%
2018/12/03	0	0.00	16	12.73	12.60	-16	16,245	-0.10%
2018/11/30	24	12.07	6	12.28	12.45	18	16,311	0.11%
2018/11/29	0	0.00	25	11.61	11.75	-25	15,856	-0.16%
2018/11/28	10	10.30	8	10.41	10.70	2	15,709	0.01%
2018/11/27	0	0.00	1	10.20	10.25	-1	16,016	-0.01%
2018/11/26	7	10.20	0	0.00	10.20	7	16,448	0.04%
2018/11/22	8	10.44	10	10.68	10.35	-2	17,149	-0.01%
2018/11/21	5	10.55	26	10.47	10.65	-21	17,804	-0.12%
2018/11/19	10	10.65	2	10.70	10.70	8	18,386	0.04%
2018/11/16	5	10.90	39	11.07	10.85	-34	19,036	-0.18%
2018/11/15	40	11.11	1	10.90	10.90	39	19,319	0.20%
2018/11/14	2	11.15	100	11.12	11.00	-98	19,378	-0.51%
2018/11/13	0	0.00	4	10.35	10.65	-4	19,154	-0.02%
2018/11/12	7	10.23	2	10.40	10.25	5	19,096	0.03%
2018/11/09	87	10.88	0	0.00	10.65	87	19,305	0.45%
2018/11/08	7	10.94	0	0.00	11.00	7	19,167	0.04%
2018/11/07	25	10.62	6	11.03	11.00	19	19,126	0.10%
2018/11/06	2	10.45	7	10.44	10.75	-5	18,968	-0.03%
2018/11/05	0.1	10.05	9	10.04	10.05	-8.9	18,809	-0.05%
2018/11/02	0	0.00	1	10.20	10.00	-1	18,887	-0.01%
2018/11/01	8	10.34	0	0.00	10.25	8	18,971	0.04%
2018/10/31	0	0.00	26	9.57	9.90	-26	19,004	-0.14%
2018/10/30	0	0.00	24	8.99	9.00	-24	19,032	-0.13%
2018/10/29	8	8.96	0	0.00	8.81	8	19,145	0.04%
2018/10/26	20	9.67	0.7	9.22	9.22	19.3	19,314	0.10%
2018/10/25	0	0.00	20	9.55	9.60	-20	19,799	-0.10%
2018/10/22	10	10.55	0	0.00	10.55	10	21,035	0.05%
2018/10/17	0	0.00	15	10.70	10.55	-15	22,715	-0.07%
2018/10/16	5	11.22	10	11.23	11.00	-5	22,987	-0.02%
2018/10/15	5	10.30	0	0.00	10.50	5	23,722	0.02%
2018/10/12	26.2	9.26	33	9.91	10.45	-6.8	23,974	-0.03%
2018/10/11	4	9.51	13	9.51	9.50	-9	23,797	-0.04%
2018/10/09	6	10.94	4	11.01	10.55	2	23,993	0.01%
2018/10/08	8	10.28	0	0.00	10.25	8	24,133	0.03%
2018/10/05	9	11.36	20	11.30	11.25	-11	24,601	-0.04%
2018/10/04	17	12.36	0	0.00	12.50	17	24,529	0.07%
2018/10/03	1	12.85	2	13.05	12.95	-1	24,981	0.00%
2018/10/02	0	0.00	12	13.38	13.35	-12	25,311	-0.05%
2018/10/01	30	13.55	2	13.45	13.50	28	25,824	0.11%
2018/09/28	33	13.62	43	13.71	13.70	-10	26,936	-0.04%
2018/09/27	21	13.63	10	14.35	13.55	11	28,547	0.04%
2018/09/26	34	14.45	10.4	14.74	14.35	23.6	29,047	0.08%
2018/09/25	12	14.83	67.2	14.54	14.50	-55.2	30,335	-0.18%
2018/09/21	81	14.26	34	14.86	14.90	47	31,472	0.15%
2018/09/20	19	12.84	55.7	13.06	13.90	-36.7	31,397	-0.12%
2018/09/19	50.5	12.61	30	12.87	12.65	20.5	31,418	0.07%
2018/09/18	20	13.10	26	13.21	12.55	-6	31,458	-0.02%
2018/09/17	48.8	13.49	10	13.70	13.35	38.8	31,507	0.12%
2018/09/05	79	10.88	2	11.05	10.75	77	31,617	0.24%
2018/09/04	0	0.00	1	10.60	10.75	-1	31,469	0.00%
2018/09/03	70	10.90	18	10.40	10.40	52	31,613	0.16%
2018/08/31	69	11.24	16	11.37	11.30	53	31,930	0.17%
2018/08/30	25	11.18	10	11.11	11.15	15	32,542	0.05%
2018/08/29	27	11.03	2	11.30	11.15	25	32,869	0.08%
2018/08/28	14	11.28	13	11.33	11.25	1	34,606	0.00%
2018/08/27	1	10.80	1	11.00	10.90	0	35,662	0.00%
2018/08/24	13	10.91	1	11.00	10.85	12	37,687	0.03%
2018/08/23	4	10.93	2	11.15	10.95	2	38,272	0.01%
2018/08/22	2	10.05	7	10.87	11.40	-5	39,131	-0.01%
2018/08/21	6	10.72	2	10.85	10.40	4	39,321	0.01%
2018/08/20	21	11.07	12	11.16	11.00	9	39,785	0.02%
2018/08/17	8	11.47	10	11.55	11.40	-2	39,693	-0.01%
2018/08/16	21	9.52	25.6	10.38	10.55	-4.6	39,336	-0.01%
2018/08/15	28	9.58	18	9.70	9.60	10	39,603	0.03%
2018/08/14	27	9.95	19	10.32	10.35	8	40,513	0.02%
2018/08/13	16	10.84	0	0.00	10.80	16	40,113	0.04%
2018/08/10	47	12.36	0	0.00	12.00	47	39,972	0.12%
2018/08/09	1	12.95	0	0.00	12.95	1	40,260	0.00%
2018/08/07	25	12.67	29	12.90	12.90	-4	41,468	-0.01%
2018/08/06	4	13.58	0	0.00	13.45	4	41,792	0.01%
2018/08/03	27	13.52	2	13.58	13.90	25	43,269	0.06%
2018/08/02	36.8	14.08	0	0.00	14.05	36.8	45,013	0.08%
2018/08/01	0	0.00	5	14.96	15.10	-5	45,817	-0.01%
2018/07/30	0	0.00	11	15.58	14.65	-11	45,896	-0.02%
2018/07/27	0	0.00	5	15.09	15.20	-5	45,824	-0.01%
2018/07/26	1	14.60	20	14.60	14.60	-19	45,953	-0.04%
2018/07/25	13	14.92	13	15.03	14.85	0	46,184	0.00%
2018/07/24	2	15.05	2	15.35	15.00	0	46,211	0.00%
2018/07/23	24	14.04	23	14.27	14.90	1	46,029	0.00%
2018/07/20	38	14.76	0	0.00	14.45	38	46,309	0.08%
2018/07/19	17	15.64	5	15.40	15.40	12	46,882	0.03%
2018/07/18	14	15.25	20	15.65	14.90	-6	46,468	-0.01%
2018/07/17	12	15.56	20	15.65	15.50	-8	46,123	-0.02%
2018/07/16	31	16.74	20	16.75	16.15	11	45,621	0.02%
2018/07/13	48	16.66	8	15.96	16.75	40	45,003	0.09%
2018/07/12	8	15.51	4	15.73	15.60	4	44,392	0.01%
2018/07/11	19	15.20	20	15.53	15.55	-1	44,173	0.00%
2018/07/10	5	14.67	25	14.82	15.05	-20	43,593	-0.05%
2018/07/09	6	13.77	5	13.93	13.70	1	43,706	0.00%
2018/07/06	2	13.63	0	0.00	13.95	2	44,429	0.00%
2018/07/05	14	14.15	4	14.44	13.85	10	44,616	0.02%
2018/07/04	4	13.78	22	14.09	14.35	-18	44,216	-0.04%
2018/07/03	47	14.00	10	14.18	13.65	37	43,329	0.09%
2018/07/02	9	13.93	25	14.06	13.70	-16	42,882	-0.04%
2018/06/29	23	15.06	2	14.83	14.65	21	42,332	0.05%
2018/06/28	3	14.83	39	14.88	15.00	-36	41,940	-0.09%
2018/06/27	41	15.39	63	14.88	14.55	-22	41,426	-0.05%
2018/06/26	59	14.24	55	13.25	15.05	4	40,386	0.01%
2018/06/25	34	14.66	0	0.00	14.60	34	38,673	0.09%
2018/06/22	52	16.39	16	16.20	16.20	36	38,095	0.09%
2018/06/21	28	18.62	59	18.71	17.95	-31	36,866	-0.08%
2018/06/20	52	18.38	0	0.00	17.80	52	35,806	0.15%
2018/06/19	2	18.20	2.5	18.06	18.45	-0.5	36,024	0.00%
2018/06/14	30	16.50	22	16.57	16.45	8	35,935	0.02%
2018/06/13	3	16.18	10	16.35	15.65	-7	35,583	-0.02%
2018/06/12	1	17.50	31	17.44	17.35	-30	35,099	-0.09%
2018/06/11	2	17.90	0	0.00	17.75	2	34,863	0.01%
2018/06/08	0	0.00	2	15.77	17.10	-2	34,505	-0.01%
2018/06/07	0	0.00	45	17.20	16.45	-45	33,747	-0.13%
2018/06/06	0	0.00	5	18.20	18.25	-5	32,935	-0.02%
2018/06/05	47	19.33	11.4	19.06	19.45	35.6	32,562	0.11%
2018/06/04	29	16.83	18.7	17.27	17.90	10.3	30,655	0.03%
2018/06/01	32.5	16.20	15.8	15.65	16.30	16.7	29,250	0.06%
2018/05/31	11	15.38	64	15.25	15.40	-53	27,078	-0.20%
2018/05/30	14	12.83	5	14.00	14.00	9	26,186	0.03%
2018/05/29	4	12.30	13.4	12.59	12.75	-9.4	24,891	-0.04%
2018/05/28	0	0.00	11	12.05	12.10	-11	24,318	-0.05%
2018/05/25	16	11.18	42	11.24	11.00	-26	23,627	-0.11%
2018/05/24	30	11.10	9	11.55	11.30	21	23,314	0.09%
2018/05/23	40	11.43	17	11.53	11.55	23	23,091	0.10%
2018/05/22	10	11.18	50	11.07	11.55	-40	22,704	-0.18%
2018/05/21	54	10.40	2	10.50	10.50	52	21,639	0.24%
2018/05/18	21	9.60	10	9.35	9.56	11	21,408	0.05%
2018/05/17	35	9.63	46	9.33	9.70	-11	21,214	-0.05%
2018/05/16	40	9.79	54	9.10	9.08	-14	20,677	-0.07%
2018/05/14	5	8.70	0	0.00	8.73	5	19,636	0.03%
2018/05/11	7	7.81	3	7.65	7.94	4	19,100	0.02%
2018/05/10	65	6.72	11	7.19	7.22	54	17,537	0.31%
2018/05/09	0	0.00	10	6.16	6.57	-10	15,601	-0.06%
2018/05/08	0	0.00	40	6.20	6.20	-40	14,885	-0.27%
2018/05/07	0	0.00	9	5.64	5.64	-9	14,932	-0.06%
2018/05/04	15	5.74	0	0.00	5.68	15	15,197	0.10%
2018/05/03	5	5.41	20	5.63	5.78	-15	15,859	-0.09%
2018/05/02	10	5.52	15	5.56	5.58	-5	16,669	-0.03%
2018/04/30	5	5.86	3	6.01	5.90	2	16,954	0.01%
2018/04/26	13	6.25	0	0.00	5.96	13	17,098	0.08%
2018/04/25	10	6.34	22	6.34	6.34	-12	16,215	-0.07%
2018/04/17	0	0.00	25	5.78	5.57	-25	14,606	-0.17%
2018/04/16	30	5.95	20	5.85	6.00	10	14,288	0.07%
2018/04/13	25	6.04	15	5.96	5.77	10	13,710	0.07%
2018/04/12	7	5.93	128	5.90	6.01	-121	12,983	-0.93%	大賣/鉅額交易
2018/04/11	12	5.61	19	5.68	5.84	-7	12,051	-0.06%
2018/04/10	11	5.34	6	5.38	5.31	5	11,433	0.04%
2018/04/09	5.4	5.27	1	5.32	5.32	4.4	11,420	0.04%
2018/04/03	0	0.00	5	5.36	5.33	-5	11,452	-0.04%
2018/03/31	10	5.43	0	0.00	5.41	10	11,331	0.09%
2018/03/29	2	5.41	0	0.00	5.40	2	11,222	0.02%
2018/03/28	2	5.62	0	0.00	5.55	2	11,064	0.02%
2018/03/27	5	5.64	0	0.00	5.64	5	10,975	0.05%
2018/03/22	102	5.75	8	5.85	5.91	94	10,371	0.91%	大買/
2018/03/21	2	5.30	17	5.52	5.72	-15	9,677	-0.16%
2018/03/20	0	0.00	20	5.30	5.32	-20	9,235	-0.22%
2018/03/19	15	5.19	10	5.26	5.19	5	9,088	0.06%
2018/03/16	10	5.20	0	0.00	5.16	10	9,045	0.11%
2018/03/14	5	5.21	0	0.00	5.22	5	9,020	0.06%
2018/03/13	0	0.00	1	5.24	5.26	-1	9,046	-0.01%
2018/03/09	0	0.00	5	5.32	5.32	-5	9,016	-0.06%
2018/03/08	10	5.23	0	0.00	5.23	10	8,940	0.11%
2018/03/07	0	0.00	10	5.36	5.23	-10	8,911	-0.11%
2018/03/05	0	0.00	2.1	5.19	5.11	-2.1	8,800	-0.02%
2018/03/01	5	5.13	0	0.00	5.21	5	8,826	0.06%
2018/02/27	5	5.30	0	0.00	5.25	5	8,781	0.06%
2018/02/26	5	5.39	0	0.00	5.37	5	8,685	0.06%
2018/02/22	0	0.00	5	5.47	5.38	-5	8,451	-0.06%
2018/02/21	0	0.00	10	5.18	5.34	-10	8,203	-0.12%
2018/02/12	12	4.74	5	4.89	4.86	7	8,112	0.09%
2018/02/09	6	4.67	0	0.00	4.76	6	8,025	0.07%
2018/02/08	10	4.91	0	0.00	4.88	10	7,927	0.13%
2018/02/06	0	0.00	40	4.94	4.95	-40	7,822	-0.51%
2018/02/05	0	0.00	10	5.36	5.34	-10	7,563	-0.13%
2018/02/02	5	5.51	4	5.54	5.52	1	7,454	0.01%
2018/02/01	5	5.57	0	0.00	5.57	5	7,397	0.07%
2018/01/31	15	5.73	6	5.44	5.60	9	7,280	0.12%
2018/01/30	15	5.66	0	0.00	5.54	15	6,919	0.22%
2018/01/29	10	5.90	21	5.85	5.90	-11	6,446	-0.17%
2018/01/26	20	5.88	145	5.86	5.91	-125	6,108	-2.05%	大賣/鉅額交易
2018/01/25	45	5.99	0	0.00	5.65	45	5,247	0.86%
2018/01/24	43	5.71	2	5.77	5.77	41	4,060	1.01%
2018/01/23	0	0.00	5	4.83	5.25	-5	3,311	-0.15%
2018/01/22	5	4.77	5.4	4.85	4.78	-0.4	2,862	-0.02%
2018/01/19	0	0.00	3	4.70	4.68	-3	2,766	-0.11%
2018/01/16	5	4.61	0	0.00	4.62	5	2,662	0.19%
2018/01/10	1	4.65	0	0.00	4.60	1	2,691	0.04%
2018/01/02	0	0.00	5	4.73	4.78	-5	2,693	-0.19%