錸德 (2349)-元大-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
7.41
漲跌
▼0.02
漲幅
-0.27%
成交量
696張
產業
上市光電類股
313人加入追蹤

立即追蹤
本地時間:13:30

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-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

元大-東港券商分點個股進出
元大-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
2024/05/06	1.1	7.56	0	0.00	7.58	1.1	1,196	0.09%
2024/05/03	5	7.69	0	0.00	7.63	5	1,172	0.43%
2024/04/30	0.7	7.70	0	0.00	7.63	0.7	1,143	0.06%
2024/04/29	0.1	7.70	0	0.00	7.72	0.1	1,132	0.01%
2024/04/26	1.2	7.74	10	7.78	7.78	-8.8	1,095	-0.80%
2024/04/24	0.1	7.32	0	0.00	7.34	0.1	1,005	0.01%
2024/04/19	0	7.29	0	0.00	7.26	0	988	0.00%
2024/04/18	0	7.41	0.9	7.37	7.37	-0.9	964	-0.10%
2024/04/15	0	0.00	0	7.73	7.71	0	937	0.00%
2024/04/11	0	0.00	5	7.85	7.80	-5	927	-0.54%
2024/04/03	0	0.00	0.2	7.68	7.72	-0.2	889	-0.02%
2024/04/01	0	0.00	13	7.79	7.75	-13	880	-1.48%
2024/03/27	0	0.00	4	7.73	7.76	-4	874	-0.46%
2024/03/26	0	0.00	1	7.75	7.75	-1	876	-0.11%
2024/03/25	4	7.90	0	7.83	7.84	4	880	0.45%
2024/03/13	0	0.00	0.1	8.00	7.96	-0.1	900	-0.01%
2024/03/12	1.1	8.07	0	0.00	8.06	1.1	924	0.12%
2024/03/11	0	0.00	1	7.72	7.81	-1	999	-0.10%
2024/03/06	0	0.00	2	7.85	7.87	-2	1,029	-0.19%
2024/03/05	4	7.84	0	0.00	7.84	4	1,039	0.38%
2024/02/23	1	7.87	0	0.00	7.86	1	1,007	0.10%
2024/02/22	0.9	7.93	1	7.94	7.92	-0.1	1,016	-0.01%
2024/02/20	1	8.00	0	0.00	8.01	1	1,032	0.10%
2024/02/19	0	7.97	0	0.00	8.05	0	1,034	0.00%
2024/02/16	0.1	7.91	0	0.00	7.95	0.1	1,036	0.01%
2024/01/29	1	7.88	0	0.00	7.86	1	1,022	0.10%
2024/01/23	5	7.96	0	0.00	7.98	5	1,018	0.49%
2024/01/17	1	7.84	0	0.00	7.84	1	1,019	0.10%
2024/01/09	0	0.00	1	8.08	8.04	-1	1,023	-0.10%
2024/01/03	0.1	8.15	13.9	8.09	8.09	-13.8	1,028	-1.34%
2023/12/27	1	8.18	0	0.00	8.15	1	1,026	0.10%
2023/12/20	0	0.00	1	8.19	8.22	-1	1,015	-0.10%
2023/12/14	0	0.00	1	8.32	8.28	-1	1,002	-0.10%
2023/12/12	0	0.00	2	8.31	8.25	-2	992	-0.20%
2023/12/07	0	0.00	1.9	8.49	8.42	-1.9	950	-0.20%
2023/12/06	15	8.70	6	8.76	8.67	9	911	0.99%
2023/12/05	5	8.40	1	8.39	8.41	4	789	0.51%
2023/12/01	0	0.00	1	8.26	8.29	-1	748	-0.13%
2023/11/30	0	0.00	12	8.11	8.13	-12	743	-1.61%
2023/11/22	0.1	8.20	0	0.00	8.20	0.1	729	0.01%
2023/11/21	0	0.00	0.1	8.15	8.22	-0.1	731	-0.02%
2023/11/20	1	8.15	0	0.00	8.21	1	724	0.14%
2023/11/17	0	0.00	1	8.18	8.17	-1	722	-0.14%
2023/11/15	2.1	7.99	0	0.00	8.01	2.1	715	0.29%
2023/11/10	0	0.00	1	8.12	8.09	-1	713	-0.14%
2023/11/06	0	0.00	2	8.15	8.18	-2	773	-0.26%
2023/10/27	0	0.00	3	7.95	7.96	-3	851	-0.35%
2023/10/26	1	8.00	0	0.00	7.99	1	880	0.11%
2023/10/24	0	0.00	1	7.89	7.93	-1	890	-0.11%
2023/10/20	1	7.85	0	0.00	7.83	1	925	0.11%
2023/10/18	2	7.89	0	0.00	7.88	2	964	0.21%
2023/10/13	2	8.15	0	0.00	8.13	2	1,011	0.20%
2023/10/12	0.7	8.16	0	0.00	8.22	0.7	1,073	0.07%
2023/10/02	0	0.00	1	8.18	8.15	-1	1,141	-0.09%
2023/09/25	0	0.00	2.9	8.24	8.21	-2.9	1,226	-0.23%
2023/09/22	5	8.20	0	0.00	8.25	5	1,243	0.40%
2023/09/21	20	8.34	0	0.00	8.29	20	1,257	1.59%
2023/09/20	5	8.43	0	0.00	8.43	5	1,259	0.40%
2023/09/18	10	8.44	0	0.00	8.48	10	1,455	0.69%
2023/09/14	5	8.45	0	0.00	8.47	5	1,520	0.33%
2023/09/12	15	8.43	0	0.00	8.47	15	1,582	0.95%
2023/09/11	20	8.49	0	0.00	8.46	20	1,661	1.20%
2023/09/07	40	8.49	0	0.00	8.46	40	1,723	2.32%
2023/09/06	35	8.57	0	0.00	8.54	35	1,768	1.98%
2023/09/05	10	8.55	0	0.00	8.65	10	1,806	0.55%
2023/08/29	5	8.30	0	0.00	8.33	5	2,258	0.22%
2023/08/28	45	8.35	0	0.00	8.32	45	2,335	1.93%
2023/08/24	5	8.38	0	0.00	8.38	5	2,450	0.20%
2023/08/23	10	8.38	0	0.00	8.39	10	2,482	0.40%
2023/08/22	50	8.43	0	0.00	8.39	50	2,599	1.92%
2023/08/21	10	8.47	0	0.00	8.47	10	2,818	0.35%
2023/08/17	5	8.45	0	0.00	8.58	5	2,823	0.18%
2023/08/16	21	8.49	0	0.00	8.51	21	2,833	0.74%
2023/08/11	35	8.65	0	0.00	8.56	35	2,869	1.22%
2023/08/10	100	8.78	0	0.00	8.68	100	2,870	3.48%
2023/08/08	60	8.89	0	0.00	8.89	60	2,895	2.07%
2023/08/07	10	8.92	0	0.00	8.94	10	2,892	0.35%
2023/08/04	20	8.90	0	0.00	8.98	20	2,888	0.69%
2023/08/02	72	8.97	0	0.00	8.92	72	2,880	2.50%
2023/07/28	1	9.20	0	0.00	9.18	1	2,807	0.04%
2023/07/26	10	9.14	0	0.00	9.11	10	2,798	0.36%
2023/07/25	10	9.18	0	0.00	9.19	10	2,786	0.36%
2023/07/18	1	9.59	0	0.00	9.57	1	2,807	0.04%
2023/07/17	0	0.00	5	9.79	9.82	-5	2,785	-0.18%
2023/07/07	10	9.35	0	0.00	9.37	10	2,872	0.35%
2023/07/04	0	0.00	5	9.82	9.79	-5	2,994	-0.17%
2023/07/03	0	0.00	5	9.91	9.86	-5	2,998	-0.17%
2023/06/30	0	0.00	0	9.80	9.88	0	2,995	0.00%
2023/06/29	0	0.00	1	9.75	9.79	-1	2,999	-0.03%
2023/06/27	45	10.10	0	0.00	9.71	45	3,046	1.48%
2023/06/26	8	9.80	0	0.00	10.05	8	3,048	0.26%
2023/06/21	1	9.67	0	0.00	9.57	1	2,976	0.03%
2023/06/20	0	0.00	30	9.36	9.55	-30	2,977	-1.01%
2023/06/19	0	9.36	1	9.48	9.42	-1	2,951	-0.03%
2023/06/16	0	0.00	1.3	9.41	9.44	-1.3	2,941	-0.04%
2023/06/15	5	9.55	1	9.64	9.43	4	2,899	0.14%
2023/06/14	0	9.80	0	0.00	9.75	0	2,829	0.00%
2023/06/12	10	9.98	0	0.00	9.89	10	2,804	0.36%
2023/06/09	2	10.00	4	9.96	9.99	-2	2,770	-0.07%
2023/06/08	0	0.00	5	9.98	9.98	-5	2,756	-0.18%
2023/06/07	0	0.00	0	9.95	10.00	0	2,748	0.00%
2023/06/05	2	10.05	22	10.00	10.00	-20	2,619	-0.76%
2023/06/02	1	9.84	1	9.92	9.91	0	2,525	0.00%
2023/06/01	9	9.79	49	9.74	9.70	-40	2,391	-1.67%
2023/05/31	23	9.71	0	0.00	9.72	23	2,320	0.99%
2023/05/29	0	0.00	1	9.32	9.29	-1	2,216	-0.05%
2023/05/26	5	9.65	2	9.41	9.32	3	2,190	0.14%
2023/05/25	7	9.81	11	9.79	9.83	-4	2,076	-0.19%
2023/05/24	0	0.00	0	9.11	9.14	0	1,866	0.00%
2023/05/22	0	0.00	0	9.05	9.12	0	1,981	0.00%
2023/05/15	0	0.00	0	9.02	9.09	0	1,924	0.00%
2023/05/09	5	8.94	0	0.00	8.89	5	1,883	0.27%
2023/05/04	1	8.98	0	0.00	8.99	1	1,908	0.05%
2023/04/28	0	0.00	2.7	9.08	9.06	-2.7	1,989	-0.14%
2023/04/14	0	0.00	1	9.36	9.43	-1	1,822	-0.05%
2023/04/13	1	9.31	1	9.33	9.27	0	1,760	0.00%
2023/04/12	0	0.00	62	9.17	9.34	-62	1,738	-3.57%
2023/04/10	70	9.37	0	0.00	9.34	70	1,649	4.24%
2023/03/31	0	0.00	1	8.94	8.94	-1	1,488	-0.07%
2023/03/30	0	0.00	6	8.99	8.99	-6	1,479	-0.41%
2023/03/29	1	9.00	1	9.04	9.04	0	1,463	0.00%
2023/03/27	6	9.00	0	9.08	9.09	6	1,386	0.43%
2023/03/24	0	0.00	2	8.76	8.78	-2	1,320	-0.15%
2023/03/21	1	8.38	0	0.00	8.39	1	1,254	0.08%
2023/03/16	1	8.11	4	8.29	8.12	-3	1,311	-0.23%
2023/03/10	4	8.89	0	0.00	8.81	4	1,370	0.29%
2023/03/02	2	8.50	3	8.48	8.52	-1	1,379	-0.07%
2023/03/01	0	0.00	0.5	8.53	8.53	-0.5	1,374	-0.04%
2023/02/24	8	8.66	0	0.00	8.61	8	1,359	0.59%
2023/02/23	5	8.67	0	0.00	8.70	5	1,347	0.37%
2023/02/22	1	8.62	28	8.62	8.64	-27	1,344	-2.01%
2023/02/21	0	0.00	3	8.68	8.71	-3	1,325	-0.23%
2023/02/20	18	8.47	0	0.00	8.90	18	1,293	1.39%
2023/02/17	0	0.00	10	8.29	8.33	-10	1,210	-0.83%
2023/02/16	12	8.25	0	0.00	8.30	12	1,211	0.99%
2023/02/15	1	8.25	1	8.30	8.26	0	1,205	0.00%
2023/02/13	1	8.18	0	0.00	8.16	1	1,194	0.08%
2023/02/09	2	8.23	3	8.21	8.18	-1	1,205	-0.08%
2023/02/08	1	8.26	0	0.00	8.26	1	1,203	0.08%
2023/02/07	3	8.25	0	0.00	8.27	3	1,195	0.25%
2023/02/03	0	0.00	11	8.26	8.23	-11	1,187	-0.93%
2023/02/02	0	0.00	0	8.26	8.30	0	1,177	0.00%
2023/02/01	12	8.21	0	0.00	8.20	12	1,155	1.04%
2023/01/31	3	8.19	0	0.00	8.14	3	1,136	0.26%
2023/01/30	3	8.03	0	8.12	8.25	3	1,111	0.27%
2023/01/17	0.3	7.96	0	7.87	7.93	0.2	1,067	0.02%
2023/01/16	2	7.90	0	0.00	7.93	2	1,062	0.19%
2023/01/13	0	0.00	5.3	7.87	7.88	-5.3	1,061	-0.50%
2023/01/10	0	0.00	0.1	7.85	7.89	-0.1	1,044	-0.01%
2023/01/06	10	7.76	0	0.00	7.80	10	1,050	0.95%
2023/01/05	10	7.82	0	0.00	7.81	10	1,066	0.94%
2023/01/04	0	0.00	0	7.82	7.82	0	1,058	0.00%
2022/12/21	0	7.74	0	0.00	7.79	0	1,075	0.00%
2022/12/15	0	0.00	0.8	8.02	8.06	-0.8	1,071	-0.07%
2022/12/14	10	8.15	0	0.00	8.13	10	1,068	0.94%
2022/12/09	0	0.00	0	8.12	8.16	0	1,105	0.00%
2022/12/08	0	0.00	0.1	8.00	8.00	-0.1	1,090	0.00%
2022/12/07	1	8.20	1	8.05	8.13	0	1,059	0.00%
2022/11/09	0	0.00	0	7.33	7.37	0	1,166	0.00%
2022/11/08	0.1	7.35	0	0.00	7.28	0.1	1,257	0.01%
2022/10/13	1	7.11	0	0.00	7.00	1	1,304	0.08%
2022/10/12	0	0.00	50	7.23	7.28	-50	1,291	-3.87%
2022/10/07	0	0.00	10	7.52	7.52	-10	1,298	-0.77%
2022/10/05	0	7.51	0	0.00	7.51	0	1,316	0.00%
2022/09/23	0	0.00	6	8.20	8.17	-6	1,401	-0.43%
2022/09/20	0.1	8.40	0	0.00	8.42	0.1	1,419	0.01%
2022/08/31	0	0.00	1	8.49	8.49	-1	1,462	-0.07%
2022/08/16	1	8.64	1	8.76	8.71	0	1,258	0.00%
2022/08/15	1	8.30	0	0.00	8.32	1	1,145	0.09%
2022/08/12	11	7.58	0	0.00	7.57	11	1,059	1.04%
2022/08/11	8	7.49	1	7.44	7.47	7	1,054	0.66%
2022/08/09	1	7.38	0	0.00	7.38	1	1,061	0.09%
2022/07/21	0.2	7.45	0	0.00	7.50	0.2	1,122	0.02%
2022/07/20	5	7.50	0	0.00	7.43	5	1,135	0.44%
2022/07/14	0.1	7.29	0.5	7.32	7.33	-0.4	1,138	-0.04%
2022/07/07	1.1	7.34	1	7.35	7.37	0.1	1,127	0.01%
2022/07/05	1	7.30	0	0.00	7.35	1	1,129	0.09%
2022/06/30	0.1	7.67	0	0.00	7.65	0.1	1,084	0.00%
2022/06/27	0	0.00	1	8.13	8.20	-1	1,070	-0.09%
2022/06/24	0	0.00	2	8.02	8.01	-2	1,072	-0.19%
2022/06/23	2	8.04	0	0.00	7.96	2	1,081	0.18%
2022/06/22	1	8.04	1	8.10	8.01	0	1,085	0.00%
2022/06/21	1	8.21	0	0.00	8.20	1	1,075	0.09%
2022/06/17	0.1	8.51	0	0.00	8.51	0.1	1,063	0.01%
2022/06/16	0.1	8.71	0	0.00	8.76	0.1	1,059	0.00%
2022/06/13	0	0.00	3	8.73	8.73	-3	1,060	-0.28%
2022/06/10	1	8.78	0	0.00	8.77	1	1,057	0.09%
2022/06/08	1.1	8.89	0	0.00	8.87	1.1	1,059	0.10%
2022/06/06	0.1	8.85	0	0.00	8.88	0.1	1,095	0.01%
2022/06/01	0.1	8.90	0	0.00	8.92	0.1	1,181	0.01%
2022/05/31	0.1	8.89	1	8.92	8.94	-0.9	1,204	-0.07%
2022/05/25	0	0.00	2	8.82	8.81	-2	1,282	-0.16%
2022/05/24	1	8.81	0	0.00	8.79	1	1,333	0.07%
2022/05/23	1	8.85	0	0.00	8.92	1	1,353	0.07%
2022/05/20	1.4	8.87	0	0.00	8.86	1.4	1,400	0.10%
2022/05/19	1	8.74	0	0.00	8.80	1	1,406	0.07%
2022/05/18	1.1	8.89	0	0.00	8.89	1.1	1,428	0.08%
2022/05/12	1	8.66	0	0.00	8.64	1	1,515	0.07%
2022/04/28	1	8.79	0	0.00	8.90	1	1,929	0.05%
2022/04/27	1	8.75	4	8.60	8.86	-3	2,054	-0.15%
2022/04/25	1	8.81	0	0.00	8.70	1	2,195	0.05%
2022/04/22	1	8.97	10	8.95	8.98	-9	2,211	-0.41%
2022/04/20	0.3	8.92	0	0.00	9.00	0.3	2,358	0.01%
2022/04/18	0	0.00	1.4	8.92	8.91	-1.4	2,594	-0.05%
2022/04/12	0	8.99	0	0.00	8.99	0	3,177	0.00%
2022/04/11	0.2	9.03	10	9.00	9.00	-9.8	3,584	-0.27%
2022/03/22	0	0.00	1	9.30	9.31	-1	5,787	-0.02%
2022/03/17	0	0.00	1	9.25	9.25	-1	5,971	-0.02%
2022/03/16	1	9.11	0	0.00	9.09	1	6,202	0.02%
2022/03/09	9	9.11	0	0.00	9.15	9	6,456	0.14%
2022/03/08	0	0.00	31	9.01	9.01	-31	6,471	-0.48%
2022/03/07	4	9.25	0	0.00	9.17	4	6,471	0.06%
2022/03/02	0.1	9.42	0	0.00	9.47	0.1	6,639	0.00%
2022/02/24	1	9.43	1	9.44	9.43	0	6,670	0.00%
2022/02/22	46	9.57	0	0.00	9.50	46	6,642	0.69%
2022/02/21	2	9.58	8.4	9.61	9.65	-6.4	6,611	-0.10%
2022/02/17	2	9.66	0	0.00	9.69	2	6,620	0.03%
2022/02/08	1	9.70	3	9.84	9.84	-2	6,634	-0.03%
2022/02/07	3	9.63	0	0.00	9.71	3	6,710	0.04%
2022/01/26	0.1	9.48	0	0.00	9.45	0.1	6,704	0.00%
2022/01/25	17	9.51	0	0.00	9.45	17	6,687	0.25%
2022/01/24	3	9.79	0	0.00	9.78	3	6,613	0.05%
2022/01/21	1.1	9.99	2	9.95	9.90	-0.9	6,555	-0.01%
2022/01/20	11	10.20	2	10.40	10.20	9	6,482	0.14%
2022/01/19	47.2	10.02	0	0.00	10.05	47.2	6,359	0.74%
2022/01/18	0	0.00	1	9.83	9.80	-1	6,266	-0.02%
2022/01/14	1	9.80	1	9.79	9.80	0	6,190	0.00%
2022/01/13	1	10.25	1	10.00	10.00	0	6,126	0.00%
2022/01/12	6	10.11	1	10.25	10.10	5	6,061	0.08%
2022/01/11	3	10.13	0	0.00	10.10	3	6,006	0.05%
2022/01/07	3	10.85	0	0.00	10.60	3	5,747	0.05%
2022/01/06	3	11.20	0	0.00	11.00	3	5,605	0.05%
2022/01/05	5	11.32	61	11.13	11.25	-56	5,463	-1.02%
2022/01/04	52	12.15	17	11.63	11.65	35	5,238	0.67%
2022/01/03	12	11.40	28	11.51	11.40	-16	4,828	-0.33%
2021/12/30	19	11.67	8	11.80	11.75	11	4,470	0.25%
2021/12/29	11	11.13	5	11.20	11.25	6	3,769	0.16%
2021/12/24	1	10.10	0	0.00	9.97	1	3,049	0.03%
2021/12/23	0	0.00	10	10.20	9.97	-10	2,973	-0.34%
2021/12/22	1	10.10	11	9.89	9.90	-10	2,868	-0.35%
2021/12/21	0	0.00	1	9.48	9.50	-1	2,749	-0.04%
2021/12/20	11	9.45	0	0.00	9.49	11	2,772	0.40%
2021/12/15	1	9.52	0	0.00	9.45	1	2,712	0.04%
2021/12/14	14	9.45	0	0.00	9.42	14	2,690	0.52%
2021/12/13	0	0.00	33	9.76	9.82	-33	2,609	-1.26%
2021/12/10	33	10.40	2	10.05	9.93	31	2,513	1.23%
2021/12/09	10	9.63	60	10.15	10.15	-50	2,274	-2.20%
2021/12/08	2	9.22	0	0.00	9.26	2	2,023	0.10%
2021/12/03	10	9.16	0	0.00	9.18	10	2,007	0.50%
2021/11/29	0	0.00	3	9.05	9.11	-3	1,823	-0.16%
2021/11/24	0	0.00	1	9.52	9.51	-1	1,751	-0.06%
2021/11/23	1	9.74	0	0.00	9.59	1	1,737	0.06%
2021/11/19	31	9.62	0	0.00	9.56	31	1,727	1.79%
2021/11/11	3	9.80	0	0.00	9.76	3	1,798	0.17%
2021/11/09	2	10.05	0	0.00	9.82	2	1,908	0.10%
2021/11/05	0	0.00	1.1	9.95	9.94	-1.1	2,105	-0.05%
2021/11/03	0	0.00	0.2	9.76	9.77	-0.2	2,746	-0.01%
2021/10/29	10.4	9.80	0	0.00	9.78	10.4	3,046	0.34%
2021/10/28	0	9.92	0	0.00	9.90	0	3,040	0.00%
2021/10/27	0	0.00	2.7	9.67	9.70	-2.7	3,030	-0.09%
2021/10/18	0	0.00	3	9.33	9.38	-3	3,139	-0.10%
2021/10/13	0	0.00	1	9.25	9.25	-1	3,257	-0.03%
2021/10/12	1	9.20	0	0.00	9.35	1	3,286	0.03%
2021/10/08	1	9.26	0	0.00	9.31	1	3,310	0.03%
2021/09/28	0	0.00	1	9.66	9.68	-1	3,502	-0.03%
2021/09/27	0	0.00	10	9.73	9.71	-10	3,672	-0.27%
2021/09/24	0	0.00	30	9.57	9.59	-30	3,853	-0.78%
2021/09/23	2	9.53	0	0.00	9.57	2	3,863	0.05%
2021/09/14	1	9.60	0	0.00	9.60	1	3,944	0.03%
2021/09/06	1	9.80	0	0.00	9.66	1	4,053	0.02%
2021/09/03	0	0.00	4	9.90	9.88	-4	4,049	-0.10%
2021/09/02	0	0.00	0	9.83	9.90	0	4,044	0.00%
2021/08/20	41	9.50	0	0.00	9.43	41	4,200	0.98%
2021/08/18	1	9.63	0.1	9.80	9.82	0.9	4,214	0.02%
2021/08/17	0	0.00	0.2	9.66	9.82	-0.2	4,233	0.00%
2021/08/16	2	9.62	1	9.83	9.53	1	4,225	0.02%
2021/08/13	2	9.99	0	0.00	9.91	2	4,188	0.05%
2021/08/12	10	10.15	6	10.15	10.15	4	4,177	0.10%
2021/08/10	30	11.00	0	0.00	10.40	30	4,112	0.73%
2021/08/09	87	12.05	1.1	11.97	11.50	85.9	4,094	2.10%
2021/08/05	0	0.00	10	10.40	10.40	-10	3,635	-0.28%
2021/08/04	10.1	9.42	0	0.00	9.46	10.1	3,665	0.28%
2021/08/03	0	9.59	0	0.00	9.42	0	3,794	0.00%
2021/07/22	30	9.60	0	0.00	9.60	30	4,517	0.66%
2021/07/20	2	9.95	2	9.88	9.89	0	4,712	0.00%
2021/07/16	0	0.00	4	9.96	9.95	-4	5,379	-0.07%
2021/07/15	4	9.98	0	0.00	9.94	4	6,101	0.07%
2021/07/14	0	0.00	0.1	9.68	9.72	-0.1	6,521	0.00%
2021/07/13	0	0.00	0.1	9.85	9.86	-0.1	6,684	0.00%
2021/07/09	10	9.92	4.1	9.92	9.90	5.9	6,811	0.09%
2021/07/08	0	0.00	0.1	9.84	9.88	-0.1	6,906	0.00%
2021/07/07	4	9.97	0.1	9.85	9.86	3.9	7,050	0.06%
2021/07/06	20	9.97	1	10.15	9.96	19	7,140	0.27%
2021/07/05	0	0.00	0.1	10.15	10.20	-0.1	7,236	0.00%
2021/07/02	1	10.10	2.1	9.88	9.90	-1.1	7,364	-0.01%
2021/07/01	2	9.67	0.3	10.15	10.15	1.7	7,257	0.02%
2021/06/30	0	0.00	2	9.19	9.24	-2	7,216	-0.03%
2021/06/29	0.1	9.11	0	0.00	9.16	0.1	7,237	0.00%
2021/06/28	1.1	9.32	0	0.00	9.32	1.1	7,271	0.01%
2021/06/24	0.1	9.41	0	0.00	9.46	0.1	7,543	0.00%
2021/06/23	0.1	9.40	0	0.00	9.43	0.1	7,676	0.00%
2021/06/22	1.1	9.36	0	0.00	9.32	1.1	7,680	0.01%
2021/06/21	1	9.40	0	0.00	9.31	1	7,686	0.01%
2021/06/15	0.1	9.72	0	0.00	9.77	0.1	7,863	0.00%
2021/06/11	0.1	9.81	0	0.00	9.81	0.1	7,876	0.00%
2021/06/02	0	0.00	10	10.10	10.10	-10	7,873	-0.13%
2021/05/31	5	9.95	0	0.00	10.00	5	7,835	0.06%
2021/05/28	0	0.00	6.5	9.73	9.75	-6.5	7,797	-0.08%
2021/05/25	4	9.55	0	0.00	9.56	4	7,756	0.05%
2021/05/18	2	8.44	0	0.00	9.04	2	7,769	0.03%
2021/05/14	2	9.31	0	0.00	9.30	2	7,592	0.03%
2021/05/13	4	9.84	0	0.00	9.61	4	7,488	0.05%
2021/05/12	0	0.00	10	10.30	9.95	-10	7,372	-0.14%
2021/05/07	0	0.00	1	11.00	11.25	-1	7,074	-0.01%
2021/05/06	0	0.00	6	11.15	10.85	-6	7,054	-0.09%
2021/05/05	15	11.17	0.1	10.90	10.95	14.9	6,988	0.21%
2021/05/04	15	11.90	1.1	11.60	11.15	13.9	6,914	0.20%
2021/05/03	5	12.10	3	12.00	11.95	2	6,757	0.03%
2021/04/29	72	12.75	0	0.00	12.45	72	6,688	1.08%
2021/04/28	0	0.00	2.5	12.70	12.80	-2.5	6,581	-0.04%
2021/04/27	0	0.00	6	12.50	12.60	-6	6,603	-0.09%
2021/04/26	0	0.00	9	12.65	12.80	-9	6,606	-0.14%
2021/04/23	13	12.15	6	12.18	12.20	7	6,475	0.11%
2021/04/22	8	12.99	3.6	12.57	12.10	4.4	6,339	0.07%
2021/04/21	54	13.48	17	13.76	13.35	37	5,837	0.63%
2021/04/20	1	12.75	6.6	12.56	12.90	-5.6	5,116	-0.11%
2021/04/19	4	11.69	2	11.73	11.75	2	4,727	0.04%
2021/04/16	1	11.35	4	11.31	11.35	-3	4,570	-0.07%
2021/04/14	0	0.00	5	10.95	11.10	-5	4,503	-0.11%
2021/04/13	1	11.40	1	11.35	11.00	0	4,482	0.00%
2021/04/12	0	0.00	0	11.10	11.20	0	4,375	0.00%
2021/04/08	11	11.10	0	0.00	11.20	11	4,228	0.26%
2021/04/07	0	0.00	2	10.85	10.90	-2	4,120	-0.05%
2021/04/06	10	10.90	1.1	10.85	10.80	8.9	4,131	0.22%
2021/03/30	2	10.45	0.4	10.70	10.75	1.6	4,362	0.04%
2021/03/23	0	0.00	2	10.35	10.30	-2	4,220	-0.05%
2021/03/22	0	0.00	0.6	10.60	10.70	-0.6	4,224	-0.01%
2021/03/18	0	0.00	4	10.25	10.40	-4	4,191	-0.10%
2021/03/16	0	0.00	1.2	10.15	10.20	-1.2	4,478	-0.03%
2021/03/15	4	10.10	0	0.00	10.20	4	4,705	0.09%
2021/03/09	0	0.00	10	10.10	10.05	-10	6,132	-0.16%
2021/03/08	0.2	10.05	5	10.06	10.10	-4.8	6,247	-0.08%
2021/03/05	1.8	10.10	0	0.00	10.10	1.8	6,490	0.03%
2021/03/04	1.5	10.25	0	0.00	10.30	1.5	6,734	0.02%
2021/03/03	4.2	10.24	0	0.00	10.15	4.2	6,827	0.06%
2021/02/23	5	10.60	5	10.60	10.60	0	7,284	0.00%
2021/02/22	3	10.50	3	10.45	10.45	0	7,350	0.00%
2021/02/19	3	10.45	0	0.00	10.40	3	7,398	0.04%
2021/02/18	4	10.18	5	10.10	10.10	-1	7,385	-0.01%
2021/02/17	0	0.00	4	10.10	10.10	-4	7,394	-0.05%
2021/02/05	4	9.97	0	0.00	9.91	4	7,387	0.05%
2021/02/04	2	10.05	0	0.00	10.10	2	7,331	0.03%
2021/02/02	2	10.20	0	0.00	10.20	2	7,341	0.03%
2021/02/01	2	10.20	0	0.00	10.15	2	7,348	0.03%
2021/01/22	2	10.20	1	10.50	10.60	1	7,455	0.01%
2021/01/21	0	0.00	1	10.60	10.35	-1	7,446	-0.01%
2021/01/20	2	10.88	5.7	10.81	10.55	-3.7	7,483	-0.05%
2021/01/19	0	0.00	14	10.61	11.20	-14	7,358	-0.19%
2021/01/18	1	10.15	0	0.00	10.20	1	7,326	0.01%
2021/01/15	0	0.00	17	10.47	10.30	-17	7,334	-0.23%
2021/01/11	0	0.00	1	10.65	10.60	-1	7,617	-0.01%
2021/01/06	1	10.70	0	0.00	10.60	1	8,144	0.01%
2021/01/05	1	10.85	0	0.00	10.85	1	8,141	0.01%
2020/12/31	5.8	10.96	0	0.00	10.90	5.8	8,498	0.07%
2020/12/30	0	0.00	4	11.25	11.00	-4	8,655	-0.05%
2020/12/29	0.3	11.00	0	0.00	11.05	0.3	8,752	0.00%
2020/12/28	4	11.25	20	11.40	11.20	-16	8,855	-0.18%
2020/12/25	2.2	11.39	0	0.00	11.35	2.2	8,937	0.02%
2020/12/24	27	11.50	1	11.60	11.55	26	8,998	0.29%
2020/12/23	0	0.00	2	11.05	11.05	-2	8,876	-0.02%
2020/12/22	0	0.00	3	10.67	10.65	-3	8,902	-0.03%
2020/12/21	10	11.00	7.9	10.99	10.95	2.1	9,078	0.02%
2020/12/17	0.5	10.60	24	10.70	10.75	-23.5	9,370	-0.25%
2020/12/16	3	10.77	40	10.74	10.80	-37	9,538	-0.39%
2020/12/15	0.2	10.70	0	0.00	10.65	0.2	9,633	0.00%
2020/12/14	1	10.80	0	0.00	10.95	1	9,739	0.01%
2020/12/11	2	10.88	5.2	10.98	10.90	-3.2	9,948	-0.03%
2020/12/10	2	11.50	12	11.30	11.45	-10	10,159	-0.10%
2020/12/09	3.2	11.54	10.8	11.65	11.75	-7.6	10,542	-0.07%
2020/12/08	12.2	12.00	1	11.90	11.95	11.2	11,314	0.10%
2020/12/07	0.1	11.65	16.6	12.26	12.30	-16.5	11,057	-0.15%
2020/12/04	1.5	11.17	0	0.00	11.20	1.5	10,467	0.01%
2020/12/03	10.2	11.59	0	0.00	11.25	10.2	10,447	0.10%
2020/12/01	3.8	11.08	5	11.00	11.40	-1.2	10,667	-0.01%
2020/11/30	13.3	11.39	0	0.00	11.00	13.3	10,487	0.13%
2020/11/27	4.5	11.13	1	11.15	11.20	3.5	10,355	0.03%
2020/11/26	3	11.13	0	0.00	11.20	3	10,322	0.03%
2020/11/25	12	11.17	8	10.80	11.15	4	10,155	0.04%
2020/11/24	4	10.45	0	0.00	10.50	4	10,123	0.04%
2020/11/23	4	10.50	0	0.00	10.50	4	10,210	0.04%
2020/11/20	1	10.80	0	0.00	10.70	1	10,250	0.01%
2020/11/19	1	10.90	7	10.93	10.80	-6	10,348	-0.06%
2020/11/18	1.6	10.58	0	0.00	10.60	1.6	10,504	0.02%
2020/11/11	0	0.00	5	10.40	10.35	-5	11,900	-0.04%
2020/11/09	0	0.00	1	10.70	10.60	-1	11,936	-0.01%
2020/11/06	0	0.00	2	10.70	10.70	-2	12,028	-0.02%
2020/11/05	4	10.70	12	10.57	10.85	-8	12,035	-0.07%
2020/11/04	1	10.50	0	0.00	10.40	1	11,987	0.01%
2020/10/29	12.6	10.55	0.2	10.50	10.50	12.4	12,205	0.10%
2020/10/28	0.7	10.78	0	0.00	10.70	0.7	12,258	0.01%
2020/10/26	0	0.00	1	10.60	10.50	-1	12,347	-0.01%
2020/10/23	7	10.79	0	0.00	10.80	7	12,336	0.06%
2020/10/21	0	0.00	3.8	11.34	11.10	-3.8	12,432	-0.03%
2020/10/20	0	0.00	1	11.60	11.55	-1	12,409	-0.01%
2020/10/19	3	11.83	4.4	11.88	11.75	-1.4	12,444	-0.01%
2020/10/16	10	11.58	8.4	12.00	11.70	1.6	12,426	0.01%
2020/10/15	3	10.35	1.5	11.35	11.35	1.5	12,199	0.01%
2020/10/14	0	0.00	3	10.30	10.35	-3	12,315	-0.02%
2020/10/13	1	10.30	1	10.35	10.35	0	12,609	0.00%
2020/10/12	8	10.95	0	0.00	10.80	8	13,172	0.06%
2020/09/28	3	5.55	7.1	5.62	5.53	-4.1	13,380	-0.03%
2020/09/25	5	5.69	11	5.66	5.64	-6	13,275	-0.05%
2020/09/24	5	5.92	10	5.97	5.81	-5	13,135	-0.04%
2020/09/22	0	0.00	30	6.01	6.00	-30	13,076	-0.23%
2020/09/18	17	6.14	1	6.12	6.11	16	13,122	0.12%
2020/09/16	31	6.35	1.6	6.28	6.29	29.4	13,261	0.22%
2020/09/15	3	6.19	3	6.20	6.36	0	13,174	0.00%
2020/09/11	8	6.59	0	0.00	6.43	8	12,898	0.06%
2020/09/10	3	6.41	0	0.00	6.42	3	12,756	0.02%
2020/09/08	0	0.00	2	6.49	6.25	-2	12,571	-0.02%
2020/09/07	19	6.61	10	6.63	6.54	9	12,413	0.07%
2020/09/04	36	6.55	60	6.49	6.51	-24	12,147	-0.20%
2020/09/03	13	6.43	39.3	6.66	6.69	-26.3	11,812	-0.22%
2020/09/02	0	0.00	14	6.04	6.18	-14	10,890	-0.13%
2020/08/31	1	5.91	0	0.00	5.87	1	10,824	0.01%
2020/08/28	30	5.93	0.9	5.90	5.92	29.1	10,883	0.27%
2020/08/27	50.5	5.99	80	6.00	6.12	-29.5	10,860	-0.27%
2020/08/25	0	0.00	70	5.90	5.85	-70	10,518	-0.67%
2020/08/24	0	0.00	1	5.72	5.69	-1	10,517	-0.01%
2020/08/21	0	0.00	10	5.65	5.70	-10	10,590	-0.09%
2020/08/20	8	5.68	0	0.00	5.55	8	10,736	0.07%
2020/08/19	130	5.97	0	0.00	5.89	130	10,655	1.22%	大買/鉅額交易
2020/08/18	1	6.02	0	0.00	6.02	1	10,641	0.01%
2020/08/17	11	6.01	6	6.03	6.07	5	10,739	0.05%
2020/08/14	17	6.01	0	0.00	6.04	17	10,833	0.16%
2020/08/12	6	5.73	0	0.00	5.88	6	11,446	0.05%
2020/08/11	7	6.08	0	0.00	5.94	7	12,223	0.06%
2020/08/10	2	5.87	1	6.13	6.13	1	11,838	0.01%
2020/07/31	1	5.36	0	0.00	5.36	1	12,874	0.01%
2020/07/30	10	5.45	0	0.00	5.45	10	12,845	0.08%
2020/07/28	2	5.14	0	0.00	5.16	2	12,758	0.02%
2020/07/27	8	5.25	0	0.00	5.20	8	12,756	0.06%
2020/07/23	0	0.00	0.5	5.57	5.60	-0.5	12,657	0.00%
2020/07/22	1	5.65	0	0.00	5.65	1	12,643	0.01%
2020/07/21	0	0.00	30	5.54	5.48	-30	12,557	-0.24%
2020/07/15	10	5.70	1	5.65	5.63	9	12,360	0.07%
2020/07/14	0	0.00	1	5.82	5.77	-1	12,309	-0.01%
2020/07/13	2	6.00	58	6.02	5.92	-56	12,195	-0.46%
2020/07/10	1	6.06	2	6.00	5.90	-1	12,102	-0.01%
2020/07/09	0	0.00	4	5.88	5.77	-4	11,802	-0.03%
2020/07/08	11	6.15	0	0.00	6.12	11	11,498	0.10%
2020/07/07	0	0.00	5	5.84	5.84	-5	10,895	-0.05%
2020/07/06	2	5.31	0	0.00	5.31	2	10,586	0.02%
2020/07/03	0	0.00	0	5.20	5.23	0	10,535	0.00%
2020/07/01	0	0.00	0	5.27	5.30	0	10,472	0.00%
2020/06/30	3	5.02	3	5.22	5.24	0	10,311	0.00%
2020/06/29	2	5.01	0	0.00	5.01	2	10,136	0.02%
2020/06/23	1	5.11	131.4	5.35	5.14	-130.4	9,827	-1.33%	大賣/鉅額交易
2020/06/22	2	5.31	496	5.34	5.31	-494	9,634	-5.13%	大賣/鉅額交易
2020/06/17	2	5.60	0	0.00	5.54	2	9,597	0.02%
2020/06/16	0	0.00	2	5.52	5.54	-2	9,633	-0.02%
2020/06/12	1	5.47	0	0.00	5.47	1	9,683	0.01%
2020/06/10	5	5.69	0	0.00	5.84	5	9,621	0.05%
2020/06/08	1	5.90	5	5.82	5.74	-4	9,640	-0.04%
2020/06/04	0	0.00	2	5.98	5.84	-2	9,557	-0.02%
2020/06/03	0	0.00	2	5.81	5.87	-2	9,500	-0.02%
2020/06/02	1	5.67	0	0.00	5.66	1	9,359	0.01%
2020/05/28	5	5.68	63	5.69	5.61	-58	9,182	-0.63%
2020/05/27	75	5.88	18.9	5.76	5.80	56.1	9,089	0.62%
2020/05/25	0	0.00	48	5.57	5.57	-48	8,848	-0.54%
2020/05/22	8	5.67	1	5.73	5.70	7	8,761	0.08%
2020/05/21	1	5.73	0	0.00	5.62	1	8,606	0.01%
2020/05/20	20	6.27	6	5.72	5.95	14	8,366	0.17%
2020/05/19	6	5.93	151	5.90	5.79	-145	7,940	-1.83%	大賣/鉅額交易
2020/05/18	131	6.97	51	6.45	6.40	80	7,425	1.08%	大買/
2020/05/15	25	7.10	6	7.10	7.10	19	6,484	0.29%
2020/05/14	25	6.46	7	6.46	6.46	18	6,211	0.29%
2020/05/13	4	5.87	1	5.88	5.88	3	5,918	0.05%
2020/05/12	32	5.34	0	0.00	5.35	32	5,527	0.58%
2020/05/11	0	0.00	16	4.84	4.87	-16	5,085	-0.31%
2020/05/08	12	4.39	0	0.00	4.43	12	4,875	0.25%
2020/05/04	2	4.91	0	0.00	4.90	2	4,537	0.04%
2020/04/30	0	0.00	14.8	5.05	5.04	-14.8	4,592	-0.32%
2020/04/28	0	0.00	10	4.98	4.99	-10	4,652	-0.21%
2020/04/27	11	5.03	5	5.02	5.00	6	4,717	0.13%
2020/04/22	1	4.72	0	0.00	4.70	1	4,704	0.02%
2020/04/21	1	4.75	0	0.00	4.63	1	4,683	0.02%
2020/04/17	1	4.99	2	5.11	4.99	-1	4,617	-0.02%
2020/04/15	0	0.00	0.8	5.06	5.09	-0.8	4,527	-0.02%
2020/04/13	1	4.84	10	4.88	4.87	-9	4,482	-0.20%
2020/04/09	1	4.87	0	0.00	4.86	1	4,603	0.02%
2020/04/08	10	4.81	0	0.00	4.82	10	4,523	0.22%
2020/04/07	38	4.49	30	4.52	4.52	8	4,451	0.18%
2020/03/30	1	4.23	37	4.27	4.23	-36	4,397	-0.82%
2020/03/23	2	4.04	3	3.78	3.98	-1	4,365	-0.02%
2020/03/20	3	3.76	0	0.00	3.78	3	4,419	0.07%
2020/03/19	24	3.44	0	0.00	3.44	24	4,637	0.52%
2020/03/18	1	3.95	0	0.00	3.82	1	4,616	0.02%
2020/03/13	6	4.09	0.3	4.09	4.15	5.7	4,670	0.12%
2020/03/12	4	4.52	0	0.00	4.50	4	4,522	0.09%
2020/03/10	1	4.96	0	0.00	4.95	1	4,460	0.02%
2020/03/06	0	0.00	1	5.26	5.22	-1	4,367	-0.02%
2020/03/05	0	5.28	0	0.00	5.32	0	4,446	0.00%
2020/03/03	1	5.40	0	0.00	5.32	1	4,499	0.02%
2020/03/02	3	5.24	0	0.00	5.23	3	4,522	0.07%
2020/02/27	2	5.34	0	0.00	5.34	2	4,556	0.04%
2020/02/26	0	0.00	10	5.56	5.56	-10	4,659	-0.21%
2020/02/25	2	5.66	0	0.00	5.63	2	4,651	0.04%
2020/02/24	2	5.80	0	0.00	5.76	2	4,677	0.04%
2020/02/21	12	5.91	0	0.00	5.95	12	4,660	0.26%
2020/02/18	0	0.00	1	5.97	5.94	-1	4,753	-0.02%
2020/02/17	1	5.88	0.1	5.88	5.88	0.9	4,803	0.02%
2020/02/14	0	0.00	4	5.99	5.96	-4	4,800	-0.08%
2020/02/11	2	6.03	0	0.00	6.00	2	4,895	0.04%
2020/02/10	4	5.89	0	0.00	5.88	4	4,894	0.08%
2020/02/07	3	5.96	7	6.05	5.96	-4	4,912	-0.08%
2020/02/05	0	0.00	5	5.87	5.87	-5	4,979	-0.10%
2020/02/04	12	5.81	0	0.00	5.90	12	5,053	0.24%
2020/02/03	4	5.38	5	5.45	5.55	-1	4,990	-0.02%
2020/01/31	2	5.88	1	5.91	5.86	1	4,906	0.02%
2020/01/30	1	6.10	0	0.00	5.99	1	4,890	0.02%
2020/01/20	8	6.69	0	0.00	6.65	8	4,809	0.17%
2020/01/17	0	0.00	25	6.71	6.71	-25	4,781	-0.52%
2020/01/16	1	6.74	0	0.00	6.73	1	4,788	0.02%
2020/01/10	5	6.74	0	0.00	6.73	5	4,902	0.10%
2020/01/08	10	6.71	0	0.00	6.71	10	4,936	0.20%
2020/01/07	1	6.81	0	0.00	6.81	1	4,923	0.02%
2020/01/06	13	6.83	0	0.00	6.80	13	4,938	0.26%
2020/01/03	3	7.02	20	7.08	7.02	-17	4,869	-0.35%
2020/01/02	6	7.13	0	0.00	7.14	6	4,808	0.12%
2019/12/31	1	7.12	0	0.00	7.12	1	4,895	0.02%
2019/12/30	19	7.18	0	0.00	7.15	19	4,968	0.38%
2019/12/27	4	7.19	0	0.00	7.18	4	5,039	0.08%
2019/12/26	1	7.18	15	7.15	7.16	-14	5,135	-0.27%
2019/12/24	2	7.11	0	0.00	7.10	2	5,254	0.04%
2019/12/23	7	7.08	0	0.00	7.08	7	5,252	0.13%
2019/12/20	22	7.09	0	0.00	7.07	22	5,265	0.42%
2019/12/18	1	7.17	0	0.00	7.18	1	5,243	0.02%
2019/12/17	4	7.30	0	0.00	7.25	4	5,187	0.08%
2019/12/16	20	7.31	0	0.00	7.49	20	5,088	0.39%
2019/12/13	1	7.19	0	0.00	7.19	1	4,858	0.02%
2019/12/12	0	0.00	3	7.15	7.15	-3	4,791	-0.06%
2019/12/11	0	0.00	5.5	7.20	7.23	-5.5	4,752	-0.11%
2019/12/10	1	7.13	0	0.00	7.10	1	4,633	0.02%
2019/12/06	9	6.99	0	0.00	6.98	9	4,590	0.20%
2019/12/05	2	6.91	0	0.00	6.93	2	4,580	0.04%
2019/12/04	4	6.96	0	0.00	6.92	4	4,654	0.09%
2019/12/02	0	0.00	7	7.14	7.08	-7	5,470	-0.13%
2019/11/28	0	0.00	1	7.02	7.04	-1	5,477	-0.02%
2019/11/27	5	6.94	0	0.00	6.92	5	5,468	0.09%
2019/11/25	1	7.07	0	0.00	7.06	1	5,383	0.02%
2019/11/21	1	6.90	0	0.00	6.88	1	5,237	0.02%
2019/11/15	8	7.00	40	7.09	7.00	-32	5,286	-0.61%
2019/11/14	0	0.00	35	7.11	7.05	-35	5,320	-0.66%
2019/11/11	1	7.42	0	0.00	7.44	1	5,234	0.02%
2019/11/08	1	7.81	0	0.00	7.81	1	5,156	0.02%
2019/11/07	5	7.82	0	0.00	7.82	5	5,159	0.10%
2019/11/06	0	0.00	2	8.09	7.90	-2	5,130	-0.04%
2019/11/04	6	7.90	0	0.00	8.02	6	5,174	0.12%
2019/11/01	28	8.02	0	0.00	7.99	28	5,071	0.55%
2019/10/31	10	8.11	0	0.00	8.09	10	5,003	0.20%
2019/10/30	11	8.18	0	0.00	8.16	11	4,977	0.22%
2019/10/29	10	8.20	1	8.18	8.22	9	4,954	0.18%
2019/10/22	0	0.00	4	8.55	8.50	-4	5,108	-0.08%
2019/10/21	4	8.65	0	0.00	8.65	4	5,288	0.08%
2019/10/18	1	8.43	0	0.00	8.45	1	5,495	0.02%
2019/10/17	0	0.00	4	8.39	8.41	-4	5,462	-0.07%
2019/10/16	0	0.00	11	8.44	8.37	-11	5,477	-0.20%
2019/10/14	2	8.45	0	0.00	8.43	2	5,459	0.04%
2019/10/07	26	8.78	3	8.63	8.60	23	5,401	0.43%
2019/10/03	2	9.00	0	0.00	8.95	2	5,249	0.04%
2019/10/02	0	0.00	26	9.00	8.96	-26	5,196	-0.50%
2019/10/01	1	9.00	0	0.00	8.79	1	5,056	0.02%
2019/09/26	0	0.00	7	8.98	8.92	-7	4,927	-0.14%
2019/09/24	0	0.00	2	9.13	9.11	-2	4,961	-0.04%
2019/09/23	30	9.19	13	9.32	9.12	17	4,952	0.34%
2019/09/20	0	0.00	7	9.15	9.06	-7	4,881	-0.14%
2019/09/19	2	9.08	0	0.00	9.05	2	4,885	0.04%
2019/09/18	20	9.04	0	0.00	9.04	20	4,849	0.41%
2019/09/10	0	0.00	102	8.95	8.91	-102	4,768	-2.14%	大賣/鉅額交易
2019/09/09	5	8.95	0	0.00	8.93	5	4,785	0.10%
2019/09/06	0	0.00	142	9.10	9.06	-142	4,769	-2.98%	大賣/鉅額交易
2019/09/05	145	9.57	1	9.45	9.13	144	4,741	3.04%	大買/鉅額交易
2019/09/04	55	9.61	66	9.30	9.75	-11	4,545	-0.24%
2019/09/03	8	8.96	0	0.00	8.88	8	4,129	0.19%
2019/09/02	2	8.68	0	0.00	8.68	2	4,063	0.05%
2019/08/30	60	8.63	2	8.56	8.54	58	4,053	1.43%
2019/08/22	11.1	9.06	0	0.00	8.84	11.1	4,254	0.26%
2019/08/21	0	0.00	5	8.80	8.77	-5	4,214	-0.12%
2019/08/20	5	8.95	10	8.93	8.87	-5	4,209	-0.12%
2019/08/19	2	8.80	1	8.79	8.79	1	4,153	0.02%
2019/08/15	10	8.50	40	8.50	8.49	-30	4,160	-0.72%
2019/08/07	0	0.00	6	9.03	8.84	-6	4,436	-0.14%
2019/07/30	11	8.78	0	0.00	8.81	11	4,797	0.23%
2019/07/29	5	9.05	0	0.00	8.96	5	4,815	0.10%
2019/07/26	0	0.00	8	9.17	9.10	-8	4,782	-0.17%
2019/07/25	5	9.10	0	0.00	9.09	5	4,767	0.10%
2019/07/24	20	9.20	20.6	9.38	9.21	-0.6	4,753	-0.01%
2019/07/23	0	0.00	10	9.28	9.15	-10	4,775	-0.21%
2019/07/22	50	9.36	30	9.48	9.48	20	4,604	0.43%
2019/07/19	0	0.00	6	8.69	8.62	-6	4,363	-0.14%
2019/07/18	5	8.67	0	0.00	8.67	5	4,367	0.11%
2019/07/17	0	0.00	7	8.54	8.66	-7	4,380	-0.16%
2019/07/16	3	8.59	0	0.00	8.58	3	4,389	0.07%
2019/07/12	5	8.65	0	0.00	8.66	5	4,650	0.11%
2019/07/10	5	8.73	0	0.00	8.71	5	4,965	0.10%
2019/07/01	1	9.16	0	0.00	9.16	1	5,399	0.02%
2019/06/28	0	0.00	10	9.13	9.04	-10	5,438	-0.18%
2019/06/21	1	9.31	0	0.00	9.31	1	6,000	0.02%
2019/06/19	2	9.47	0	0.00	9.43	2	6,223	0.03%
2019/06/18	2	9.51	0	0.00	9.42	2	6,340	0.03%
2019/06/17	0	0.00	7	9.52	9.42	-7	6,448	-0.11%
2019/06/14	0	0.00	6	9.35	9.36	-6	6,767	-0.09%
2019/06/13	10	9.35	0	0.00	9.32	10	7,083	0.14%
2019/06/12	5	9.45	5	9.60	9.42	0	7,553	0.00%
2019/06/11	11	9.04	0	0.00	9.11	11	7,877	0.14%
2019/06/10	1	8.50	23	8.67	8.87	-22	7,951	-0.28%
2019/06/03	3	8.57	0	0.00	8.35	3	8,028	0.04%
2019/05/31	0	0.00	7	8.61	8.57	-7	8,030	-0.09%
2019/05/30	0	0.00	1	8.62	8.59	-1	8,027	-0.01%
2019/05/29	9	8.78	0	0.00	8.78	9	8,003	0.11%
2019/05/24	0	0.00	32	8.28	8.29	-32	8,460	-0.38%
2019/05/23	2	8.00	2	8.19	8.25	0	8,466	0.00%
2019/05/21	2	8.17	0	0.00	8.21	2	8,451	0.02%
2019/05/20	1.3	8.16	2	8.05	8.12	-0.7	8,475	-0.01%
2019/05/17	2	8.23	0	0.00	8.21	2	8,436	0.02%
2019/05/16	50	8.74	0	0.00	8.61	50	8,382	0.60%
2019/05/14	0	0.00	29	8.51	8.65	-29	8,346	-0.35%
2019/05/13	17	8.81	0	0.00	8.72	17	8,332	0.20%
2019/05/10	0	0.00	4	9.50	9.42	-4	8,227	-0.05%
2019/05/09	2	9.20	0	0.00	9.21	2	8,185	0.02%
2019/05/08	10	9.83	0	0.00	9.81	10	8,130	0.12%
2019/05/06	5	10.00	0	0.00	9.95	5	8,155	0.06%
2019/05/03	0	0.00	0.7	10.20	10.25	-0.7	8,115	-0.01%
2019/05/02	10	10.25	0	0.00	10.25	10	8,147	0.12%
2019/04/30	10	10.25	0	0.00	10.30	10	8,193	0.12%
2019/04/29	7	10.46	0	0.00	10.35	7	8,233	0.09%
2019/04/23	10	10.85	10	10.85	10.85	0	8,610	0.00%
2019/04/19	0	0.00	0.5	10.90	10.95	-0.5	8,638	-0.01%
2019/04/18	12	10.90	0	0.00	10.90	12	8,654	0.14%
2019/04/17	0	0.00	22	11.39	11.40	-22	8,525	-0.26%
2019/04/16	22	10.85	0	0.00	10.85	22	8,287	0.27%
2019/04/15	0	0.00	12	11.00	10.95	-12	8,364	-0.14%
2019/04/12	0.4	10.90	30	10.95	10.90	-29.6	8,449	-0.35%
2019/04/11	30	11.10	0	0.00	11.00	30	8,713	0.34%
2019/04/09	0	0.00	0.3	10.85	10.90	-0.3	8,731	0.00%
2019/04/03	33	11.20	0	0.00	11.20	33	8,751	0.38%
2019/03/29	0	0.00	1	11.65	11.35	-1	9,361	-0.01%
2019/03/28	1	11.95	15	12.00	11.60	-14	9,774	-0.14%
2019/03/22	0	0.00	1	11.80	11.65	-1	10,313	-0.01%
2019/03/21	1	11.35	0	0.00	11.70	1	10,209	0.01%
2019/03/19	1	11.50	7	11.95	11.35	-6	10,308	-0.06%
2019/03/18	17	11.86	4	12.00	12.15	13	10,103	0.13%
2019/03/15	4	11.88	0	0.00	11.85	4	9,940	0.04%
2019/03/14	0	0.00	2.5	12.10	12.10	-2.5	9,624	-0.03%
2019/03/13	0	0.00	4	11.08	11.00	-4	9,429	-0.04%
2019/03/12	0	0.00	2	10.95	10.90	-2	9,433	-0.02%
2019/03/11	4	10.76	0	0.00	10.70	4	9,647	0.04%
2019/03/08	2	10.75	2	10.73	10.75	0	10,012	0.00%
2019/03/07	0.5	10.65	0	0.00	10.70	0.5	10,666	0.01%
2019/03/04	1	11.00	0	0.00	10.85	1	11,267	0.01%
2019/02/25	0	0.00	15	11.51	11.65	-15	11,171	-0.13%
2019/02/18	1	10.65	2	10.75	10.65	-1	11,252	-0.01%
2019/02/15	0	0.00	1	10.70	10.65	-1	11,517	-0.01%
2019/02/13	0	0.00	4	11.05	10.85	-4	11,747	-0.03%
2019/02/12	0.3	10.95	9	10.99	11.05	-8.7	11,995	-0.07%
2019/02/11	14	10.69	0	0.00	10.65	14	12,249	0.11%
2019/01/29	2	10.80	20	10.75	10.75	-18	13,013	-0.14%
2019/01/28	2	10.95	0	0.00	10.90	2	13,062	0.02%
2019/01/25	11	10.95	11	11.00	11.00	0	13,203	0.00%
2019/01/24	7.7	10.95	5	11.10	10.95	2.7	13,388	0.02%
2019/01/22	5	10.90	0	0.00	10.90	5	13,619	0.04%
2019/01/18	10	11.20	0	0.00	11.25	10	13,840	0.07%
2019/01/17	55	11.67	56	11.20	11.20	-1	13,909	-0.01%
2019/01/15	1	11.65	0	0.00	11.70	1	13,742	0.01%
2019/01/14	0	0.00	0.7	11.20	11.30	-0.7	13,671	-0.01%
2019/01/10	7.8	11.44	0	0.00	11.40	7.8	13,861	0.06%
2019/01/09	0	0.00	1	11.50	11.45	-1	14,065	-0.01%
2019/01/08	0	0.00	1	11.45	11.40	-1	14,378	-0.01%
2019/01/07	0	0.00	11	11.61	11.45	-11	14,692	-0.07%
2019/01/04	10	11.10	20	11.25	11.20	-10	14,968	-0.07%
2019/01/03	1	11.60	5	11.75	11.50	-4	15,096	-0.03%
2019/01/02	1	10.95	15	11.17	11.25	-14	15,083	-0.09%
2018/12/28	11	10.74	2	10.70	10.80	9	15,416	0.06%
2018/12/27	2	11.00	7.5	10.93	10.80	-5.5	15,929	-0.03%
2018/12/25	10	10.55	11	10.67	10.70	-1	15,982	-0.01%
2018/12/24	92	11.88	54	11.70	11.70	38	15,587	0.24%
2018/12/22	10	12.15	0	0.00	12.05	10	15,417	0.06%
2018/12/21	7	12.28	9	12.07	12.45	-2	15,434	-0.01%
2018/12/20	0	0.00	6	12.13	12.30	-6	15,074	-0.04%
2018/12/19	20	11.90	23	12.04	12.30	-3	14,853	-0.02%
2018/12/18	0	0.00	10	11.65	11.65	-10	14,716	-0.07%
2018/12/17	1	12.10	6	12.21	12.00	-5	15,161	-0.03%
2018/12/13	0	0.00	73	11.97	11.85	-73	15,531	-0.47%
2018/12/12	0	0.00	22	12.05	12.10	-22	15,775	-0.14%
2018/12/10	10	11.88	19	12.10	11.80	-9	16,218	-0.06%
2018/12/07	92	11.74	35	11.95	12.40	57	16,260	0.35%
2018/12/06	87	11.72	10	11.35	11.40	77	16,499	0.47%
2018/12/05	65	12.28	50	12.40	12.40	15	16,454	0.09%
2018/12/04	56.1	12.32	147	12.96	12.65	-90.9	16,390	-0.55%	大賣/
2018/12/03	76	12.44	3	12.98	12.60	73	16,245	0.45%
2018/11/30	42	12.40	21	11.81	12.45	21	16,311	0.13%
2018/11/29	0	0.00	46	11.43	11.75	-46	15,856	-0.29%
2018/11/27	10	10.20	0	0.00	10.25	10	16,016	0.06%
2018/11/23	20	10.15	0	0.00	10.15	20	16,740	0.12%
2018/11/20	16	10.63	2	10.60	10.65	14	18,116	0.08%
2018/11/19	10	10.70	0	0.00	10.70	10	18,386	0.05%
2018/11/16	0	0.00	10	11.05	10.85	-10	19,036	-0.05%
2018/11/15	2	10.95	20	10.90	10.90	-18	19,319	-0.09%
2018/11/14	3	10.93	31	11.10	11.00	-28	19,378	-0.14%
2018/11/13	4	10.41	1	10.25	10.65	3	19,154	0.02%
2018/11/12	55	10.19	0	0.00	10.25	55	19,096	0.29%
2018/11/09	19	11.03	0	0.00	10.65	19	19,305	0.10%
2018/11/08	10	11.20	2	11.18	11.00	8	19,167	0.04%
2018/11/07	20	10.90	15	11.20	11.00	5	19,126	0.03%
2018/11/06	20	10.80	81	10.75	10.75	-61	18,968	-0.32%
2018/11/02	0	0.00	50	10.00	10.00	-50	18,887	-0.26%
2018/11/01	60	10.30	7	10.32	10.25	53	18,971	0.28%
2018/10/31	0	0.00	22	9.41	9.90	-22	19,004	-0.12%
2018/10/30	21	8.95	1	8.97	9.00	20	19,032	0.11%
2018/10/26	3	9.23	2	9.59	9.22	1	19,314	0.01%
2018/10/25	3	9.83	11	9.52	9.60	-8	19,799	-0.04%
2018/10/24	0	0.00	20	10.05	10.20	-20	20,151	-0.10%
2018/10/23	0	0.00	20	10.20	10.25	-20	20,632	-0.10%
2018/10/22	1	10.50	1	10.75	10.55	0	21,035	0.00%
2018/10/18	1	10.70	7	10.55	10.60	-6	22,055	-0.03%
2018/10/17	1	11.00	0	0.00	10.55	1	22,715	0.00%
2018/10/16	2	11.10	11	11.09	11.00	-9	22,987	-0.04%
2018/10/15	17	10.52	2	10.40	10.50	15	23,722	0.06%
2018/10/12	43	10.34	1	9.67	10.45	42	23,974	0.18%
2018/10/11	0	0.00	30	9.50	9.50	-30	23,797	-0.13%
2018/10/09	41	10.83	11	11.08	10.55	30	23,993	0.13%
2018/10/08	27	10.68	30	10.15	10.25	-3	24,133	-0.01%
2018/10/05	7	11.86	26	11.38	11.25	-19	24,601	-0.08%
2018/10/04	16	12.58	0	0.00	12.50	16	24,529	0.07%
2018/10/03	1	13.00	0	0.00	12.95	1	24,981	0.00%
2018/10/02	6	13.50	0	0.00	13.35	6	25,311	0.02%
2018/10/01	5	13.50	1	13.65	13.50	4	25,824	0.02%
2018/09/28	2	14.03	2	13.78	13.70	0	26,936	0.00%
2018/09/27	15	13.85	0	0.00	13.55	15	28,547	0.05%
2018/09/26	1.4	14.64	0	0.00	14.35	1.4	29,047	0.00%
2018/09/25	23	14.52	3	14.65	14.50	20	30,335	0.07%
2018/09/21	47.8	14.52	19	14.99	14.90	28.8	31,472	0.09%
2018/09/20	25.5	13.21	15.2	13.52	13.90	10.3	31,397	0.03%
2018/09/19	5	13.00	20	12.48	12.65	-15	31,418	-0.05%
2018/09/18	15	12.55	21.5	12.18	12.55	-6.5	31,458	-0.02%
2018/09/17	17.1	13.36	6.3	13.35	13.35	10.8	31,507	0.03%
2018/09/05	55	10.94	50	10.95	10.75	5	31,617	0.02%
2018/09/04	0	0.00	99	10.66	10.75	-99	31,469	-0.31%
2018/09/03	67	10.53	4	10.40	10.40	63	31,613	0.20%
2018/08/31	12	11.35	0	0.00	11.30	12	31,930	0.04%
2018/08/30	1	11.15	0	0.00	11.15	1	32,542	0.00%
2018/08/29	20	11.20	34.8	11.20	11.15	-14.8	32,869	-0.04%
2018/08/28	0	0.00	18	11.56	11.25	-18	34,606	-0.05%
2018/08/27	10.4	10.66	3	10.95	10.90	7.4	35,662	0.02%
2018/08/24	14	10.98	8	11.23	10.85	6	37,687	0.02%
2018/08/23	35	11.07	12.5	11.30	10.95	22.5	38,272	0.06%
2018/08/22	3	10.00	17	10.89	11.40	-14	39,131	-0.04%
2018/08/21	35	10.54	0	0.00	10.40	35	39,321	0.09%
2018/08/20	5	11.07	5	11.15	11.00	0	39,785	0.00%
2018/08/17	14	11.09	34	11.50	11.40	-20	39,693	-0.05%
2018/08/16	12	10.45	34	10.40	10.55	-22	39,336	-0.06%
2018/08/15	23	9.67	12	9.50	9.60	11	39,603	0.03%
2018/08/14	45	9.92	11.8	10.04	10.35	33.2	40,513	0.08%
2018/08/13	1	10.80	3	10.80	10.80	-2	40,113	0.00%
2018/08/10	9	12.46	0	0.00	12.00	9	39,972	0.02%
2018/08/09	1	13.20	10	13.00	12.95	-9	40,260	-0.02%
2018/08/07	8	12.98	0	0.00	12.90	8	41,468	0.02%
2018/08/06	2	13.35	0	0.00	13.45	2	41,792	0.00%
2018/08/03	4	14.13	0	0.00	13.90	4	43,269	0.01%
2018/08/02	3	14.70	20.1	14.75	14.05	-17.1	45,013	-0.04%
2018/08/01	50	14.80	50	14.90	15.10	0	45,817	0.00%
2018/07/31	1	14.35	0	0.00	14.70	1	45,991	0.00%
2018/07/30	2	14.80	0	0.00	14.65	2	45,896	0.00%
2018/07/27	2	15.10	2	15.20	15.20	0	45,824	0.00%
2018/07/26	12	14.81	0	0.00	14.60	12	45,953	0.03%
2018/07/25	5	15.25	0	0.00	14.85	5	46,184	0.01%
2018/07/24	30	14.90	3	15.00	15.00	27	46,211	0.06%
2018/07/23	0	0.00	1	14.85	14.90	-1	46,029	0.00%
2018/07/20	24	14.44	30	14.20	14.45	-6	46,309	-0.01%
2018/07/19	4	15.70	3	15.45	15.40	1	46,882	0.00%
2018/07/18	26	15.20	4	15.63	14.90	22	46,468	0.05%
2018/07/17	53	15.58	23	15.50	15.50	30	46,123	0.07%
2018/07/16	10	16.65	159.5	16.75	16.15	-149.5	45,621	-0.33%	大賣/鉅額交易
2018/07/13	4	16.80	25	16.21	16.75	-21	45,003	-0.05%
2018/07/12	3	15.93	6	15.94	15.60	-3	44,392	-0.01%
2018/07/11	4	15.35	77.5	16.15	15.55	-73.5	44,173	-0.17%
2018/07/10	15	14.44	32	14.88	15.05	-17	43,593	-0.04%
2018/07/06	34	13.51	34	14.08	13.95	0	44,429	0.00%
2018/07/05	17	13.92	5	14.30	13.85	12	44,616	0.03%
2018/07/04	7	12.94	13	14.38	14.35	-6	44,216	-0.01%
2018/07/03	12	13.82	14	13.96	13.65	-2	43,329	0.00%
2018/07/02	22	13.95	6	14.23	13.70	16	42,882	0.04%
2018/06/29	10	14.80	22	14.73	14.65	-12	42,332	-0.03%
2018/06/28	6	15.27	54	14.83	15.00	-48	41,940	-0.11%
2018/06/27	24	14.66	22	15.46	14.55	2	41,426	0.00%
2018/06/26	83	14.72	156	13.56	15.05	-73	40,386	-0.18%	大賣/
2018/06/25	56	14.71	1	14.65	14.60	55	38,673	0.14%
2018/06/22	32	16.41	30	16.20	16.20	2	38,095	0.01%
2018/06/21	52	18.33	44	18.00	17.95	8	36,866	0.02%
2018/06/20	4	16.65	5	17.40	17.80	-1	35,806	0.00%
2018/06/19	30	17.80	13.5	18.18	18.45	16.5	36,024	0.05%
2018/06/15	0	0.00	13	17.07	17.70	-13	36,071	-0.04%
2018/06/14	21	16.60	13.2	16.54	16.45	7.8	35,935	0.02%
2018/06/13	10	15.65	25	17.15	15.65	-15	35,583	-0.04%
2018/06/12	20	17.68	2	17.35	17.35	18	35,099	0.05%
2018/06/11	132	17.35	0	0.00	17.75	132	34,863	0.38%	大買/鉅額交易
2018/06/08	672	17.15	132	15.99	17.10	540	34,505	1.56%	大買/大賣/鉅額交易
2018/06/07	5	16.45	979	17.44	16.45	-974	33,747	-2.89%	大賣/鉅額交易
2018/06/06	24	18.61	24	18.93	18.25	0	32,935	0.00%
2018/06/05	302	19.36	238.7	18.98	19.45	63.3	32,562	0.19%	大買/大賣/
2018/06/04	138	17.15	9.8	17.37	17.90	128.2	30,655	0.42%	大買/鉅額交易
2018/06/01	566	16.14	78.1	16.10	16.30	487.9	29,250	1.67%	大買/鉅額交易
2018/05/31	112	15.31	26	15.40	15.40	86	27,078	0.32%	大買/
2018/05/30	253	13.74	22	14.00	14.00	231	26,186	0.88%	大買/鉅額交易
2018/05/29	24	12.38	0	0.00	12.75	24	24,891	0.10%
2018/05/28	5	12.04	1,520	11.12	12.10	-1,515	24,318	-6.23%	大賣/鉅額交易
2018/05/25	1	11.15	20	11.05	11.00	-19	23,627	-0.08%
2018/05/23	15	11.36	29.6	11.30	11.55	-14.6	23,091	-0.06%
2018/05/22	17.3	11.46	12	11.42	11.55	5.3	22,704	0.02%
2018/05/21	31	10.44	12	10.30	10.50	19	21,639	0.09%
2018/05/18	252	9.70	1.7	9.43	9.56	250.3	21,408	1.17%	大買/鉅額交易
2018/05/17	30	9.53	18.4	9.41	9.70	11.6	21,214	0.05%
2018/05/16	12	9.02	547	9.69	9.08	-535	20,677	-2.59%	大賣/鉅額交易
2018/05/15	0	0.00	1.9	9.60	9.60	-1.9	19,619	-0.01%
2018/05/14	0	0.00	35	8.73	8.73	-35	19,636	-0.18%
2018/05/11	245	7.78	91	7.92	7.94	154	19,100	0.81%	大買/鉅額交易
2018/05/10	250	7.22	96	7.16	7.22	154	17,537	0.88%	大買/鉅額交易
2018/05/09	42	6.33	11	6.27	6.57	31	15,601	0.20%
2018/05/08	3	6.20	0	0.00	6.20	3	14,885	0.02%
2018/05/07	21	5.61	0	0.00	5.64	21	14,932	0.14%
2018/05/03	70	5.82	110.5	5.81	5.78	-40.5	15,859	-0.26%	大賣/
2018/05/02	107	5.61	5	5.49	5.58	102	16,669	0.61%	大買/鉅額交易
2018/04/30	1	5.85	12	5.85	5.90	-11	16,954	-0.06%
2018/04/27	0	0.00	20	5.88	5.99	-20	17,174	-0.12%
2018/04/26	85	6.29	27	6.09	5.96	58	17,098	0.34%
2018/04/25	114	5.96	20	6.34	6.34	94	16,215	0.58%	大買/
2018/04/19	0	0.00	10	5.70	5.70	-10	14,882	-0.07%
2018/04/18	1	5.78	4	5.75	5.79	-3	14,791	-0.02%
2018/04/17	2	5.79	216	5.76	5.57	-214	14,606	-1.47%	大賣/鉅額交易
2018/04/16	220	5.95	105	5.90	6.00	115	14,288	0.80%	大買/大賣/鉅額交易
2018/04/13	50	5.79	1	6.03	5.77	49	13,710	0.36%
2018/04/12	71.1	5.91	24	5.99	6.01	47.1	12,983	0.36%
2018/04/11	4	5.79	10	5.84	5.84	-6	12,051	-0.05%
2018/04/02	0	0.00	6	5.30	5.27	-6	11,440	-0.05%
2018/03/29	2	5.42	0	0.00	5.40	2	11,222	0.02%
2018/03/28	1	5.58	0	0.00	5.55	1	11,064	0.01%
2018/03/27	1	5.68	0	0.00	5.64	1	10,975	0.01%
2018/03/26	5	5.67	0	0.00	5.65	5	10,876	0.05%
2018/03/23	0.6	5.72	0	0.00	5.75	0.6	10,692	0.01%
2018/03/22	2	5.72	1	5.85	5.91	1	10,371	0.01%
2018/03/21	0	0.00	10	5.72	5.72	-10	9,677	-0.10%
2018/03/20	17	5.33	0	0.00	5.32	17	9,235	0.18%
2018/03/12	32	5.32	0	0.00	5.25	32	9,054	0.35%
2018/03/08	10	5.23	0	0.00	5.23	10	8,940	0.11%
2018/03/07	5	5.31	0	0.00	5.23	5	8,911	0.06%
2018/02/23	10	5.46	0	0.00	5.41	10	8,607	0.12%
2018/02/12	0	0.00	2	4.77	4.86	-2	8,112	-0.02%
2018/02/07	0	0.00	50	4.93	4.93	-50	7,901	-0.63%
2018/02/01	7	5.57	21	5.65	5.57	-14	7,397	-0.19%
2018/01/31	0	0.00	14	5.53	5.60	-14	7,280	-0.19%
2018/01/30	8	5.49	10	5.74	5.54	-2	6,919	-0.03%
2018/01/29	4	5.95	5	5.91	5.90	-1	6,446	-0.02%
2018/01/26	10	5.96	2	5.76	5.91	8	6,108	0.13%
2018/01/25	91	5.93	6	5.83	5.65	85	5,247	1.62%
2018/01/24	15	5.66	52	5.77	5.77	-37	4,060	-0.91%
2018/01/23	10	5.25	0	0.00	5.25	10	3,311	0.30%
2018/01/17	5	4.65	0	0.00	4.67	5	2,672	0.19%
2018/01/12	0	0.00	0	4.58	4.65	0	2,665	0.00%
2018/01/09	0.9	4.61	0.5	4.61	4.64	0.4	2,703	0.01%