錸德 (2349)-永豐金-高雄券商分點個股進出

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
7.43
漲跌
▼0.15
漲幅
-1.98%
成交量
1,532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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/04/30	0	0.00	4	7.69	7.63	-4	1,143	-0.35%
2024/04/29	3	7.80	0	0.00	7.72	3	1,132	0.26%
2024/04/26	0	0.00	10	7.71	7.78	-10	1,095	-0.91%
2024/04/25	0	0.00	0	7.31	7.38	0	1,008	0.00%
2024/04/24	0	0.00	5	7.32	7.34	-5	1,005	-0.50%
2024/04/23	0	7.33	0	0.00	7.33	0	1,007	0.00%
2024/04/19	0	7.29	0	0.00	7.26	0	988	0.00%
2024/04/17	0	7.36	0	0.00	7.41	0	955	0.00%
2024/04/16	5	7.56	0	0.00	7.34	5	955	0.52%
2024/04/15	5	7.70	0	0.00	7.71	5	937	0.53%
2024/04/11	0	7.83	0	0.00	7.80	0	927	0.00%
2024/04/03	5	7.70	0	0.00	7.72	5	889	0.56%
2024/04/01	0	7.75	0	0.00	7.75	0	880	0.00%
2024/03/22	1	7.86	0	0.00	7.82	1	896	0.11%
2024/03/19	0	7.84	0	0.00	7.81	0	894	0.00%
2024/03/13	3	7.97	0	0.00	7.96	3	900	0.33%
2024/03/12	0	0.00	3	8.07	8.06	-3	924	-0.32%
2024/03/11	3	7.80	0	0.00	7.81	3	999	0.30%
2024/03/04	0	7.89	0	0.00	7.90	0	1,044	0.00%
2024/03/01	0	7.88	0	0.00	7.88	0	1,040	0.00%
2024/02/20	2	8.05	0	0.00	8.01	2	1,032	0.19%
2024/02/02	1	7.78	0	0.00	7.82	1	1,027	0.10%
2024/01/11	1	8.05	0	0.00	8.04	1	1,004	0.10%
2024/01/09	1	8.03	2	8.05	8.04	-1	1,023	-0.10%
2024/01/04	0	0.00	3	8.06	8.05	-3	1,029	-0.29%
2024/01/03	5	8.11	0	0.00	8.09	5	1,028	0.49%
2023/12/22	1	8.23	0	0.00	8.16	1	1,013	0.10%
2023/12/19	2	8.18	0	0.00	8.11	2	1,005	0.20%
2023/12/15	0	0.00	36.2	8.28	8.30	-36.2	1,005	-3.60%
2023/12/14	0	0.00	0	8.21	8.28	0	1,002	0.00%
2023/12/08	1	8.51	2	8.47	8.45	-1	966	-0.10%
2023/12/07	0	0.00	2	8.51	8.42	-2	950	-0.21%
2023/12/06	9	8.64	17	8.57	8.67	-8	911	-0.88%
2023/12/05	2	8.40	0	0.00	8.41	2	789	0.25%
2023/11/29	0	0.00	53.1	8.14	8.08	-53.1	733	-7.24%
2023/11/28	0	0.00	0.3	8.18	8.13	-0.3	729	-0.04%
2023/11/22	0	0.00	3	8.20	8.20	-3	729	-0.41%
2023/11/17	0	0.00	18	8.16	8.17	-18	722	-2.49%
2023/11/16	0	0.00	285.6	8.07	8.09	-285.6	719	-39.72%	大賣/鉅額交易
2023/11/15	6	7.97	452	7.99	8.01	-446	715	-62.31%	大賣/鉅額交易
2023/11/14	12	8.05	0	0.00	8.03	12	701	1.71%
2023/11/13	0	0.00	22	8.10	8.08	-22	705	-3.12%
2023/11/10	2	8.09	0	0.00	8.09	2	713	0.28%
2023/11/09	3	8.05	0	0.00	8.05	3	715	0.42%
2023/11/06	1	8.04	0	0.00	8.18	1	773	0.13%
2023/11/01	1	7.86	0	0.00	7.87	1	786	0.13%
2023/10/31	2	7.90	1	7.90	7.89	1	798	0.13%
2023/10/30	1	7.97	0	0.00	7.97	1	838	0.12%
2023/10/27	9	7.96	0	0.00	7.96	9	851	1.06%
2023/10/26	4	7.97	0	0.00	7.99	4	880	0.45%
2023/10/25	0	0.00	9	8.02	8.05	-9	887	-1.01%
2023/10/24	2	7.84	39	7.91	7.93	-37	890	-4.15%
2023/10/19	1	7.90	0	0.00	7.88	1	942	0.11%
2023/10/18	5	7.93	0	0.00	7.88	5	964	0.52%
2023/10/17	3	8.01	0	0.00	8.00	3	956	0.31%
2023/10/16	3	8.03	0	0.00	8.05	3	973	0.31%
2023/10/13	12	8.14	0	0.00	8.13	12	1,011	1.19%
2023/10/12	3	8.04	4	8.27	8.22	-1	1,073	-0.09%
2023/10/11	3	8.00	0	0.00	8.03	3	1,071	0.28%
2023/10/06	1	8.04	0	0.00	8.08	1	1,080	0.09%
2023/10/04	5	8.05	0	0.00	8.03	5	1,112	0.45%
2023/10/03	5	8.15	0	0.00	8.13	5	1,111	0.45%
2023/10/02	1	8.16	0	0.00	8.15	1	1,141	0.09%
2023/09/27	3	8.14	0	0.00	8.13	3	1,194	0.25%
2023/09/26	1	8.16	0	0.00	8.21	1	1,211	0.08%
2023/09/25	1	8.24	0	0.00	8.21	1	1,226	0.08%
2023/09/21	2	8.34	0	0.00	8.29	2	1,257	0.16%
2023/09/20	0	0.00	1	8.43	8.43	-1	1,259	-0.08%
2023/09/19	1	8.48	0	0.00	8.50	1	1,339	0.07%
2023/09/14	1	8.45	0	0.00	8.47	1	1,520	0.07%
2023/09/12	1	8.44	0	0.00	8.47	1	1,582	0.06%
2023/08/30	0	0.00	1.5	8.40	8.42	-1.5	2,106	-0.07%
2023/08/28	3	8.32	0	0.00	8.32	3	2,335	0.13%
2023/08/24	1	8.39	0	0.00	8.38	1	2,450	0.04%
2023/08/23	1	8.40	0	0.00	8.39	1	2,482	0.04%
2023/08/22	3	8.41	0	0.00	8.39	3	2,599	0.12%
2023/08/18	1	8.52	0	0.00	8.53	1	2,822	0.04%
2023/08/16	3	8.50	0	0.00	8.51	3	2,833	0.11%
2023/08/15	2	8.63	0	0.00	8.59	2	2,864	0.07%
2023/08/14	2	8.50	0	0.00	8.50	2	2,872	0.07%
2023/08/11	8	8.57	0	0.00	8.56	8	2,869	0.28%
2023/08/10	1	8.76	0	0.00	8.68	1	2,870	0.03%
2023/08/08	1	8.90	0	0.00	8.89	1	2,895	0.03%
2023/08/07	10	8.95	0	0.00	8.94	10	2,892	0.35%
2023/08/02	3	9.02	0	0.00	8.92	3	2,880	0.10%
2023/07/28	0.9	9.19	1	9.21	9.18	-0.1	2,807	-0.01%
2023/07/24	0	0.00	10	9.29	9.21	-10	2,776	-0.36%
2023/07/21	0	0.00	0.1	9.42	9.38	-0.1	2,770	0.00%
2023/07/19	3	9.49	0	0.00	9.43	3	2,786	0.11%
2023/07/18	9	9.69	1	9.75	9.57	8	2,807	0.28%
2023/07/17	10	9.75	17	9.84	9.82	-7	2,785	-0.25%
2023/07/14	0	0.00	28	9.38	9.42	-28	2,745	-1.02%
2023/07/12	2	9.41	1	9.46	9.43	1	2,778	0.04%
2023/07/11	1	9.49	0	0.00	9.54	1	2,826	0.04%
2023/07/07	10	9.38	23	9.36	9.37	-13	2,872	-0.45%
2023/07/06	7	9.58	0	0.00	9.50	7	2,905	0.24%
2023/07/05	10	9.78	5	9.85	9.63	5	3,008	0.17%
2023/07/04	14	9.81	1	9.78	9.79	13	2,994	0.43%
2023/07/03	11	9.90	0	0.00	9.86	11	2,998	0.37%
2023/06/30	1	9.76	8	9.86	9.88	-7	2,995	-0.23%
2023/06/29	0	0.00	2	9.73	9.79	-2	2,999	-0.07%
2023/06/28	9	9.75	9	9.86	9.73	0	3,017	0.00%
2023/06/27	11	9.80	0	0.00	9.71	11	3,046	0.36%
2023/06/26	0	0.00	27	9.79	10.05	-27	3,048	-0.89%
2023/06/21	16	9.54	11	9.61	9.57	5	2,976	0.17%
2023/06/20	5	9.36	60	9.58	9.55	-55	2,977	-1.85%
2023/06/19	16	9.41	10	9.47	9.42	6	2,951	0.20%
2023/06/16	25	9.41	65	9.49	9.44	-40	2,941	-1.36%
2023/06/15	29	9.51	0	0.00	9.43	29	2,899	1.00%
2023/06/14	16	9.83	10	9.84	9.75	6	2,829	0.21%
2023/06/13	19	9.91	0	0.00	9.90	19	2,826	0.67%
2023/06/12	41	9.96	6	10.04	9.89	35	2,804	1.25%
2023/06/09	44	9.94	14	10.00	9.99	30	2,770	1.08%
2023/06/08	66	9.99	5	10.05	9.98	61	2,756	2.21%
2023/06/07	4	10.05	214	10.04	10.00	-210	2,748	-7.64%	大賣/鉅額交易
2023/06/06	30	10.02	20	10.14	9.88	10	2,685	0.37%
2023/06/05	27	9.98	27	10.04	10.00	0	2,619	0.00%
2023/06/02	47	9.95	32	9.94	9.91	15	2,525	0.59%
2023/06/01	69	9.70	18	9.73	9.70	51	2,391	2.13%
2023/05/31	16	9.65	66	9.61	9.72	-50	2,320	-2.15%
2023/05/30	11	9.27	0	0.00	9.24	11	2,220	0.50%
2023/05/29	35	9.32	0	0.00	9.29	35	2,216	1.58%
2023/05/26	21	9.59	11	9.36	9.32	10	2,190	0.46%
2023/05/25	2	9.64	32	9.68	9.83	-30	2,076	-1.44%
2023/05/24	19	9.08	29	9.14	9.14	-10	1,866	-0.54%
2023/05/23	37	9.08	0	0.00	9.07	37	1,898	1.95%
2023/05/19	0	0.00	25	9.12	9.09	-25	1,977	-1.26%
2023/05/18	0	0.00	76	8.97	9.00	-76	1,956	-3.88%
2023/05/17	12	8.91	0	0.00	8.92	12	1,951	0.61%
2023/05/16	34	8.97	0	0.00	8.94	34	1,948	1.75%
2023/05/15	3	9.14	48	9.12	9.09	-45	1,924	-2.34%
2023/05/12	6	8.72	16	8.77	8.77	-10	1,883	-0.53%
2023/05/11	4	8.79	0	0.00	8.75	4	1,884	0.21%
2023/05/10	3	8.87	0	0.00	8.93	3	1,875	0.16%
2023/05/09	5	8.97	0	0.00	8.89	5	1,883	0.27%
2023/05/08	8	8.99	0	0.00	8.98	8	1,884	0.42%
2023/05/04	15	8.95	8	9.00	8.99	7	1,908	0.37%
2023/05/03	7	8.98	0	0.00	8.98	7	1,923	0.36%
2023/05/02	8	9.06	0	0.00	9.04	8	1,950	0.41%
2023/04/26	10	8.88	0	0.00	8.94	10	1,985	0.50%
2023/04/25	10	9.00	0	0.00	8.91	10	1,977	0.51%
2023/04/21	2	9.11	0	0.00	8.95	2	1,950	0.10%
2023/04/19	0	0.00	1	9.31	9.33	-1	1,891	-0.05%
2023/04/18	4	9.26	10	9.35	9.29	-6	1,870	-0.32%
2023/04/17	56	9.33	0	0.00	9.36	56	1,852	3.02%
2023/04/14	9	9.43	52	9.63	9.43	-43	1,822	-2.36%
2023/04/10	0	0.00	2	9.35	9.34	-2	1,649	-0.12%
2023/04/07	5	8.80	0	0.00	8.83	5	1,520	0.33%
2023/04/06	19	8.81	20	8.88	8.88	-1	1,509	-0.07%
2023/03/31	23	8.94	0	0.00	8.94	23	1,488	1.54%
2023/03/30	0	0.00	2	9.00	8.99	-2	1,479	-0.14%
2023/03/28	11	8.94	0	0.00	8.92	11	1,436	0.77%
2023/03/27	1	9.05	1	9.07	9.09	0	1,386	0.00%
2023/03/24	0	0.00	5	8.82	8.78	-5	1,320	-0.38%
2023/03/23	0	0.00	51	8.60	8.58	-51	1,280	-3.98%
2023/03/22	0	0.00	4	8.46	8.45	-4	1,257	-0.32%
2023/03/20	1	8.13	0	0.00	8.22	1	1,260	0.08%
2023/03/14	0	0.00	2	8.60	8.52	-2	1,363	-0.15%
2023/03/13	4	8.58	2	8.68	8.62	2	1,362	0.15%
2023/03/08	6	8.74	3	8.75	8.76	3	1,399	0.21%
2023/03/07	1	8.74	0	0.00	8.75	1	1,395	0.07%
2023/03/06	2	8.77	0	0.00	8.71	2	1,383	0.14%
2023/03/02	2	8.48	0	0.00	8.52	2	1,379	0.14%
2023/03/01	0	8.63	0	0.00	8.53	0	1,374	0.00%
2023/02/24	1	8.61	0	0.00	8.61	1	1,359	0.07%
2023/02/22	1	8.54	1	8.66	8.64	0	1,344	0.00%
2023/02/21	16	8.77	4	8.70	8.71	12	1,325	0.91%
2023/02/20	6	8.84	15	8.94	8.90	-9	1,293	-0.70%
2023/02/16	10	8.26	3	8.30	8.30	7	1,211	0.58%
2023/02/13	2	8.16	0	0.00	8.16	2	1,194	0.17%
2023/02/10	0	0.00	2	8.17	8.19	-2	1,198	-0.17%
2023/02/02	0	0.00	1	8.30	8.30	-1	1,177	-0.08%
2023/01/11	2	7.94	0	0.00	7.86	2	1,051	0.19%
2023/01/10	1	7.87	0	0.00	7.89	1	1,044	0.10%
2023/01/06	1	7.79	0	0.00	7.80	1	1,050	0.10%
2023/01/04	0	0.00	1	7.80	7.82	-1	1,058	-0.09%
2022/12/30	1	7.61	0	0.00	7.61	1	1,057	0.09%
2022/12/28	1	7.75	0	0.00	7.64	1	1,079	0.09%
2022/12/27	1	7.82	0	0.00	7.79	1	1,059	0.09%
2022/12/21	0	0.00	1	7.86	7.79	-1	1,075	-0.09%
2022/12/16	1	7.98	0	0.00	7.90	1	1,088	0.09%
2022/12/15	10	8.06	0	0.00	8.06	10	1,071	0.93%
2022/12/13	1	8.23	0	0.00	8.10	1	1,066	0.09%
2022/12/12	15	8.19	0	0.00	8.14	15	1,085	1.38%
2022/12/09	0	0.00	3	8.15	8.16	-3	1,105	-0.27%
2022/12/07	2	8.20	1	8.25	8.13	1	1,059	0.09%
2022/12/06	0	0.00	0	8.05	7.96	0	996	0.00%
2022/12/02	3	7.92	0	0.00	7.90	3	969	0.31%
2022/12/01	1	8.17	0	0.00	8.10	1	929	0.11%
2022/11/30	0	0.00	5	7.47	7.49	-5	861	-0.58%
2022/11/29	0	0.00	63	7.36	7.35	-63	869	-7.25%
2022/11/23	0	0.00	1	7.35	7.40	-1	882	-0.11%
2022/11/22	0	0.00	7	7.31	7.29	-7	891	-0.79%
2022/11/18	1	7.35	2	7.32	7.30	-1	911	-0.11%
2022/11/11	0	0.00	1	7.44	7.39	-1	990	-0.10%
2022/11/08	1	7.32	0	0.00	7.28	1	1,257	0.08%
2022/11/01	1	7.19	0	0.00	7.19	1	1,260	0.08%
2022/10/28	0	7.03	0	0.00	7.00	0	1,271	0.00%
2022/10/24	2	7.09	0	0.00	7.07	2	1,289	0.16%
2022/10/20	10	6.95	0	0.00	7.00	10	1,295	0.77%
2022/10/13	1	7.13	0	0.00	7.00	1	1,304	0.08%
2022/10/07	0	0.00	2	7.51	7.52	-2	1,298	-0.15%
2022/10/06	2	7.53	0	0.00	7.49	2	1,303	0.15%
2022/10/05	0	0.00	1	7.61	7.51	-1	1,316	-0.08%
2022/10/04	2	7.63	0	0.00	7.63	2	1,315	0.15%
2022/10/03	1	7.50	0	0.00	7.54	1	1,324	0.08%
2022/09/28	2	7.92	2	7.76	7.52	0	1,351	0.00%
2022/09/27	2	7.95	0	0.00	7.92	2	1,368	0.15%
2022/09/26	8	8.00	0	0.00	7.88	8	1,392	0.57%
2022/09/23	33	8.32	30	8.35	8.17	3	1,401	0.21%
2022/09/22	2	8.25	0	0.00	8.34	2	1,414	0.14%
2022/09/21	2	8.39	10	8.36	8.30	-8	1,417	-0.56%
2022/09/20	3	8.46	0	0.00	8.42	3	1,419	0.21%
2022/09/19	17	8.58	0	0.00	8.42	17	1,429	1.19%
2022/09/16	0	0.00	60	8.64	8.60	-60	1,406	-4.27%
2022/09/13	1	8.37	0	0.00	8.34	1	1,391	0.07%
2022/09/12	0	0.00	0.1	8.30	8.37	-0.1	1,424	0.00%
2022/09/07	2	7.96	2	8.01	7.98	0	1,444	0.00%
2022/09/06	1	8.09	0	0.00	8.01	1	1,458	0.07%
2022/09/05	1	8.16	1	8.21	8.13	0	1,463	0.00%
2022/09/02	1	8.37	0	0.00	8.30	1	1,464	0.07%
2022/08/31	1	8.47	0	0.00	8.49	1	1,462	0.07%
2022/08/30	2	8.36	0	0.00	8.47	2	1,461	0.14%
2022/08/29	0	0.00	1	8.35	8.36	-1	1,455	-0.07%
2022/08/26	0	8.55	0	0.00	8.53	0	1,441	0.00%
2022/08/25	1	8.41	2	8.45	8.48	-1	1,429	-0.07%
2022/08/24	0	0.00	3	8.38	8.40	-3	1,432	-0.21%
2022/08/23	3	8.50	0	0.00	8.50	3	1,412	0.21%
2022/08/22	1	8.61	0	0.00	8.55	1	1,407	0.07%
2022/08/19	2	8.59	3.2	8.71	8.74	-1.2	1,389	-0.09%
2022/08/18	8	8.47	0	0.00	8.52	8	1,350	0.59%
2022/08/17	71	8.56	0	0.00	8.56	71	1,333	5.33%
2022/08/16	34	8.74	1.2	8.46	8.71	32.8	1,258	2.61%
2022/08/15	4	7.89	0	0.00	8.32	4	1,145	0.35%
2022/08/08	0.5	7.30	0	0.00	7.28	0.5	1,060	0.05%
2022/08/05	0.4	7.26	0	0.00	7.30	0.4	1,066	0.03%
2022/08/03	1	7.26	2	7.28	7.20	-1	1,066	-0.09%
2022/08/02	0	0.00	13.3	7.32	7.31	-13.3	1,065	-1.25%
2022/08/01	0	0.00	0	7.42	7.42	0	1,061	0.00%
2022/07/26	5	7.46	0	0.00	7.40	5	1,075	0.46%
2022/07/22	1	7.50	0	0.00	7.48	1	1,094	0.09%
2022/07/21	6	7.49	0	0.00	7.50	6	1,122	0.53%
2022/07/20	0	0.00	2	7.53	7.43	-2	1,135	-0.18%
2022/07/18	0	0.00	1	7.40	7.40	-1	1,145	-0.09%
2022/07/15	1	7.25	0	0.00	7.34	1	1,139	0.09%
2022/07/12	2	7.34	0	0.00	7.14	2	1,144	0.17%
2022/07/08	4	7.41	0	0.00	7.50	4	1,127	0.35%
2022/07/07	2	7.34	0	0.00	7.37	2	1,127	0.18%
2022/07/04	0	0.00	1	7.18	7.19	-1	1,109	-0.09%
2022/07/01	5	7.40	0	0.00	7.25	5	1,102	0.45%
2022/06/27	0	0.00	17	8.12	8.20	-17	1,070	-1.59%
2022/06/23	5	7.97	0	0.00	7.96	5	1,081	0.46%
2022/06/22	12	8.02	0	0.00	8.01	12	1,085	1.11%
2022/06/21	0	0.00	20	8.08	8.20	-20	1,075	-1.86%
2022/06/20	0	0.00	25	8.30	8.01	-25	1,080	-2.31%
2022/06/16	2	8.86	0	0.00	8.76	2	1,059	0.19%
2022/06/13	0	0.00	6	8.74	8.73	-6	1,060	-0.57%
2022/06/08	0	0.00	4	8.86	8.87	-4	1,059	-0.38%
2022/06/07	0	8.89	0	0.00	8.93	0	1,081	0.00%
2022/06/01	0	8.90	0	0.00	8.92	0	1,181	0.00%
2022/05/31	0	0.00	2	8.93	8.94	-2	1,204	-0.17%
2022/05/30	0	0.00	5	8.88	8.88	-5	1,233	-0.41%
2022/05/26	10	8.79	0	0.00	8.80	10	1,258	0.79%
2022/05/25	0	0.00	3	8.82	8.81	-3	1,282	-0.23%
2022/05/23	1	8.91	0	0.00	8.92	1	1,353	0.07%
2022/05/10	5	8.68	0	0.00	8.90	5	1,554	0.32%
2022/05/09	5	8.90	0	0.00	8.74	5	1,590	0.31%
2022/05/06	5	8.92	0	0.00	9.00	5	1,607	0.31%
2022/05/04	3	8.96	0	0.00	9.03	3	1,655	0.18%
2022/05/03	2	8.92	0	0.00	8.95	2	1,745	0.11%
2022/04/29	1	8.93	0	0.00	8.95	1	1,823	0.05%
2022/04/27	1	8.58	0	0.00	8.86	1	2,054	0.05%
2022/04/25	2	8.78	0	0.00	8.70	2	2,195	0.09%
2022/04/21	3	9.00	0	0.00	9.02	3	2,284	0.13%
2022/04/15	8	8.99	0	0.00	8.98	8	2,669	0.30%
2022/04/14	1	9.01	2	9.06	9.05	-1	2,809	-0.04%
2022/04/13	7	9.00	0	0.00	9.09	7	2,950	0.24%
2022/04/12	0	9.02	0	0.00	8.99	0	3,177	0.00%
2022/04/07	1	9.04	2	9.10	9.05	-1	4,631	-0.02%
2022/04/01	13.9	9.12	0	0.00	9.15	13.9	5,288	0.26%
2022/03/30	13	9.18	0	0.00	9.21	13	5,485	0.24%
2022/03/29	5	9.14	0	0.00	9.13	5	5,603	0.09%
2022/03/28	26	9.15	50	9.14	9.19	-24	5,726	-0.42%
2022/03/25	20	9.27	80	9.29	9.30	-60	5,719	-1.05%
2022/03/24	2	9.31	0	0.00	9.31	2	5,713	0.04%
2022/03/23	5	9.30	0	0.00	9.30	5	5,731	0.09%
2022/03/22	5	9.25	0	0.00	9.31	5	5,787	0.09%
2022/03/18	0	0.00	15	9.31	9.30	-15	5,886	-0.25%
2022/03/17	0	0.00	1	9.23	9.25	-1	5,971	-0.02%
2022/03/16	4	9.13	0	0.00	9.09	4	6,202	0.06%
2022/03/15	8	9.11	0	0.00	9.10	8	6,443	0.12%
2022/03/14	5	9.16	0	0.00	9.24	5	6,453	0.08%
2022/03/11	7	9.21	0	0.00	9.18	7	6,453	0.11%
2022/03/09	2	9.11	1	9.12	9.15	1	6,456	0.02%
2022/03/08	7	9.05	0	0.00	9.01	7	6,471	0.11%
2022/03/07	2	9.21	1	9.32	9.17	1	6,471	0.02%
2022/03/03	1	9.61	0	0.00	9.59	1	6,602	0.02%
2022/03/02	0	0.00	2	9.56	9.47	-2	6,639	-0.03%
2022/03/01	0	0.00	3	9.52	9.57	-3	6,652	-0.05%
2022/02/25	5	9.45	0	0.00	9.43	5	6,668	0.07%
2022/02/24	8	9.37	5	9.43	9.43	3	6,670	0.04%
2022/02/23	3	9.51	0	0.00	9.51	3	6,642	0.05%
2022/02/22	6	9.50	0	0.00	9.50	6	6,642	0.09%
2022/02/17	0	0.00	3	9.66	9.69	-3	6,620	-0.05%
2022/02/16	1	9.66	0	0.00	9.70	1	6,617	0.02%
2022/02/14	60	9.70	0	0.00	9.63	60	6,638	0.90%
2022/02/11	1	9.80	0	0.00	9.85	1	6,615	0.02%
2022/02/09	1	9.90	50	9.96	9.97	-49	6,627	-0.74%
2022/01/26	2	9.45	0	0.00	9.45	2	6,704	0.03%
2022/01/25	2	9.50	0	0.00	9.45	2	6,687	0.03%
2022/01/24	50	9.73	0	0.00	9.78	50	6,613	0.76%
2022/01/21	1	9.90	0	0.00	9.90	1	6,555	0.02%
2022/01/20	5	10.30	6	10.48	10.20	-1	6,482	-0.02%
2022/01/19	1	10.05	5	10.10	10.05	-4	6,359	-0.06%
2022/01/18	1	9.80	0	0.00	9.80	1	6,266	0.02%
2022/01/17	7	9.96	1	9.96	10.05	6	6,218	0.10%
2022/01/14	3.1	9.80	0	0.00	9.80	3.1	6,190	0.05%
2022/01/13	1	10.00	0	0.00	10.00	1	6,126	0.02%
2022/01/12	5	10.18	0	0.00	10.10	5	6,061	0.08%
2022/01/11	6	10.07	1	10.45	10.10	5	6,006	0.08%
2022/01/07	21	10.69	3	10.75	10.60	18	5,747	0.31%
2022/01/06	0	0.00	2	11.13	11.00	-2	5,605	-0.04%
2022/01/05	33	11.26	0	0.00	11.25	33	5,463	0.60%
2022/01/04	15	11.71	56	11.65	11.65	-41	5,238	-0.78%
2022/01/03	22	11.33	10	11.27	11.40	12	4,828	0.25%
2021/12/30	42	11.56	8.1	11.76	11.75	33.9	4,470	0.76%
2021/12/29	8.2	11.12	13	11.21	11.25	-4.8	3,769	-0.13%
2021/12/28	2	10.20	1	10.30	10.25	1	3,205	0.03%
2021/12/27	1	10.00	7.7	10.11	10.25	-6.7	3,139	-0.21%
2021/12/24	1	9.99	0	0.00	9.97	1	3,049	0.03%
2021/12/23	11	10.05	2	9.88	9.97	9	2,973	0.30%
2021/12/22	15	9.85	7	9.88	9.90	8	2,868	0.28%
2021/12/21	2	9.44	0	0.00	9.50	2	2,749	0.07%
2021/12/20	2	9.47	0	0.00	9.49	2	2,772	0.07%
2021/12/17	1	9.44	0	0.00	9.50	1	2,775	0.04%
2021/12/16	2	9.51	1	9.68	9.47	1	2,760	0.04%
2021/12/15	1	9.46	3	9.55	9.45	-2	2,712	-0.07%
2021/12/14	6	9.52	0	0.00	9.42	6	2,690	0.22%
2021/12/13	0	0.00	11	9.75	9.82	-11	2,609	-0.42%
2021/12/10	11	9.99	41	10.14	9.93	-30	2,513	-1.19%
2021/12/09	4	9.82	37	10.07	10.15	-33	2,274	-1.45%
2021/12/08	1	9.28	13	9.24	9.26	-12	2,023	-0.59%
2021/12/06	32	9.13	32	9.11	9.11	0	2,009	0.00%
2021/12/03	10	9.16	10	9.31	9.18	0	2,007	0.00%
2021/12/02	17	9.16	12	9.20	9.15	5	1,999	0.25%
2021/11/30	6.6	9.13	0.1	9.20	8.90	6.5	1,968	0.33%
2021/11/29	4	9.12	0	0.00	9.11	4	1,823	0.22%
2021/11/26	12	9.23	0.3	9.20	9.20	11.7	1,829	0.64%
2021/11/25	5	9.51	0	0.00	9.44	5	1,770	0.28%
2021/11/24	11	9.53	0	0.00	9.51	11	1,751	0.63%
2021/11/23	10	9.80	12	9.72	9.59	-2	1,737	-0.12%
2021/11/22	6	9.53	6	9.66	9.66	0	1,728	0.00%
2021/11/16	5	9.54	1	9.61	9.56	4	1,793	0.22%
2021/11/12	20	9.66	16	9.62	9.56	4	1,807	0.22%
2021/11/11	2	9.83	0	0.00	9.76	2	1,798	0.11%
2021/11/09	10.1	9.90	10	9.82	9.82	0.1	1,908	0.00%
2021/11/08	10	9.98	11	9.98	9.95	-1	1,969	-0.05%
2021/11/05	0	0.00	1	9.94	9.94	-1	2,105	-0.05%
2021/11/04	6	9.99	11	9.95	10.10	-5	2,265	-0.22%
2021/11/03	0	0.00	0.1	9.76	9.77	-0.1	2,746	0.00%
2021/11/02	1	9.80	0	0.00	9.72	1	2,918	0.04%
2021/11/01	0	0.00	1	9.80	9.76	-1	3,043	-0.03%
2021/10/29	6	9.77	0	0.00	9.78	6	3,046	0.20%
2021/10/27	0	0.00	7	9.72	9.70	-7	3,030	-0.23%
2021/10/26	6	9.64	0	0.00	9.70	6	3,032	0.20%
2021/10/25	5	9.45	0	0.00	9.57	5	3,012	0.17%
2021/10/14	5	9.20	0	0.00	9.25	5	3,209	0.16%
2021/10/07	5	9.16	0	0.00	9.29	5	3,327	0.15%
2021/10/06	5	9.15	0	0.00	9.08	5	3,358	0.15%
2021/10/05	2	9.18	0	0.00	9.28	2	3,379	0.06%
2021/10/01	5	9.46	0	0.00	9.45	5	3,393	0.15%
2021/09/29	5	9.57	3	9.53	9.57	2	3,442	0.06%
2021/09/27	0	0.00	3	9.69	9.71	-3	3,672	-0.08%
2021/09/16	1	9.47	0	0.00	9.50	1	3,929	0.03%
2021/09/15	2	9.50	0	0.00	9.50	2	3,933	0.05%
2021/09/10	3	9.61	0	0.00	9.59	3	4,010	0.07%
2021/09/08	1	9.51	0	0.00	9.47	1	4,035	0.02%
2021/09/07	3	9.57	0	0.00	9.60	3	4,050	0.07%
2021/09/06	0	0.00	1	9.80	9.66	-1	4,053	-0.02%
2021/09/03	1	9.93	0	0.00	9.88	1	4,049	0.02%
2021/09/02	0	0.00	0.5	9.83	9.90	-0.5	4,044	-0.01%
2021/08/27	2	9.66	0	0.00	9.67	2	4,068	0.05%
2021/08/20	0	0.00	2	9.50	9.43	-2	4,200	-0.05%
2021/08/19	0	0.00	5	9.56	9.55	-5	4,214	-0.12%
2021/08/16	1	9.55	10	9.55	9.53	-9	4,225	-0.21%
2021/08/13	5	10.10	1	9.93	9.91	4	4,188	0.10%
2021/08/12	1	10.65	5	10.22	10.15	-4	4,177	-0.10%
2021/08/11	1	10.90	1	10.50	10.65	0	4,159	0.00%
2021/08/10	3	10.53	70	11.03	10.40	-67	4,112	-1.63%
2021/08/09	89	11.95	62	11.49	11.50	27	4,094	0.66%
2021/08/06	60	11.40	51	11.40	11.40	9	3,679	0.24%
2021/08/05	0	0.00	5	10.39	10.40	-5	3,635	-0.14%
2021/08/04	5	9.43	0	0.00	9.46	5	3,665	0.14%
2021/08/02	1	9.46	0	0.00	9.46	1	3,851	0.03%
2021/07/28	0	0.00	0.1	9.56	9.56	-0.1	4,050	0.00%
2021/07/22	0.4	9.60	2	9.66	9.60	-1.6	4,517	-0.04%
2021/07/14	0	0.00	12	9.78	9.72	-12	6,521	-0.18%
2021/07/12	2	9.89	16	9.94	9.90	-14	6,768	-0.21%
2021/07/07	28	9.96	0	0.00	9.86	28	7,050	0.40%
2021/07/06	12	9.97	0	0.00	9.96	12	7,140	0.17%
2021/07/02	4	10.05	21	10.36	9.90	-17	7,364	-0.23%
2021/07/01	20	10.13	2.3	10.14	10.15	17.7	7,257	0.24%
2021/06/30	1	9.22	3.1	9.26	9.24	-2.1	7,216	-0.03%
2021/06/28	8	9.32	10	9.33	9.32	-2	7,271	-0.03%
2021/06/23	0	0.00	6	9.47	9.43	-6	7,676	-0.08%
2021/06/22	7	9.33	8	9.34	9.32	-1	7,680	-0.01%
2021/06/21	7	9.37	0	0.00	9.31	7	7,686	0.09%
2021/06/18	12	9.64	0	0.00	9.64	12	7,719	0.16%
2021/06/17	0	0.00	0.4	9.73	9.77	-0.4	7,809	-0.01%
2021/06/16	2	9.74	0	0.00	9.68	2	7,836	0.03%
2021/06/15	0	0.00	0.1	9.80	9.77	-0.1	7,863	0.00%
2021/06/11	0	0.00	9.8	9.85	9.81	-9.8	7,876	-0.12%
2021/06/08	0	0.00	2	10.00	10.00	-2	7,900	-0.03%
2021/06/03	0	0.00	0.1	10.11	10.15	-0.1	7,899	0.00%
2021/05/21	2	9.35	0	0.00	9.38	2	7,817	0.03%
2021/05/18	0	0.00	4	8.70	9.04	-4	7,769	-0.05%
2021/05/17	11	8.39	0	0.00	8.37	11	7,684	0.14%
2021/05/14	4	9.59	0	0.00	9.30	4	7,592	0.05%
2021/05/13	1	9.65	0.1	9.67	9.61	0.9	7,488	0.01%
2021/05/12	10.4	10.01	2.5	10.68	9.95	7.9	7,372	0.11%
2021/05/11	1	10.35	0	0.00	10.40	1	7,214	0.01%
2021/05/10	2	11.20	2	11.15	11.20	0	7,096	0.00%
2021/05/07	0	0.00	31	10.85	11.25	-31	7,074	-0.44%
2021/05/04	37	11.03	0	0.00	11.15	37	6,914	0.54%
2021/05/03	0	0.00	0.6	12.10	11.95	-0.6	6,757	-0.01%
2021/04/29	2	12.60	11.4	12.75	12.45	-9.4	6,688	-0.14%
2021/04/28	0	0.00	2	12.55	12.80	-2	6,581	-0.03%
2021/04/27	1.5	12.57	0	0.00	12.60	1.5	6,603	0.02%
2021/04/26	5	12.85	3.8	12.69	12.80	1.2	6,606	0.02%
2021/04/23	0	0.00	0	12.25	12.20	0	6,475	0.00%
2021/04/22	38	12.65	9.1	12.24	12.10	28.9	6,339	0.46%
2021/04/21	18.2	13.64	13.8	13.27	13.35	4.4	5,837	0.07%
2021/04/20	1	11.80	11.5	12.85	12.90	-10.5	5,116	-0.21%
2021/04/19	0	0.00	7	11.66	11.75	-7	4,727	-0.15%
2021/04/16	0	0.00	3.1	11.30	11.35	-3.1	4,570	-0.07%
2021/04/15	11	11.15	0.1	11.10	11.15	10.9	4,514	0.24%
2021/04/14	4	10.88	0	0.00	11.10	4	4,503	0.09%
2021/04/13	0	0.00	21	11.16	11.00	-21	4,482	-0.47%
2021/04/12	0	0.00	3.2	11.18	11.20	-3.2	4,375	-0.07%
2021/04/09	13	10.99	5	10.97	11.00	8	4,303	0.19%
2021/04/08	20	11.22	5	11.22	11.20	15	4,228	0.35%
2021/04/07	1	10.90	0	0.00	10.90	1	4,120	0.02%
2021/04/06	4	10.85	4.3	10.85	10.80	-0.3	4,131	-0.01%
2021/04/01	0	10.40	0	0.00	10.50	0	4,043	0.00%
2021/03/31	0	0.00	31	10.60	10.50	-31	4,142	-0.75%
2021/03/30	41	10.77	1.3	10.58	10.75	39.7	4,362	0.91%
2021/03/29	1	10.40	0	0.00	10.40	1	4,267	0.02%
2021/03/26	0	0.00	2	10.70	10.50	-2	4,228	-0.05%
2021/03/22	1.9	10.54	1	10.85	10.70	0.9	4,224	0.02%
2021/03/19	0	10.30	0	0.00	10.25	0	4,164	0.00%
2021/03/18	0	0.00	3	10.27	10.40	-3	4,191	-0.07%
2021/03/15	0	0.00	0.7	10.10	10.20	-0.7	4,705	-0.01%
2021/03/12	1	10.25	0.3	10.15	10.20	0.7	5,115	0.01%
2021/03/11	1	10.15	1	10.15	10.20	0	5,812	0.00%
2021/03/09	0	0.00	2	10.10	10.05	-2	6,132	-0.03%
2021/03/08	0	10.10	0	0.00	10.10	0	6,247	0.00%
2021/03/02	0	0.00	5	10.35	10.20	-5	7,054	-0.07%
2021/02/24	4	10.46	0	0.00	10.45	4	7,299	0.05%
2021/02/19	5	10.35	0.1	10.35	10.40	4.9	7,398	0.07%
2021/02/18	4.7	10.14	0	0.00	10.10	4.7	7,385	0.06%
2021/02/17	3	9.94	10	9.94	10.10	-7	7,394	-0.09%
2021/02/05	3.3	9.96	10	9.96	9.91	-6.8	7,387	-0.09%
2021/02/04	1	10.00	0	0.00	10.10	1	7,331	0.01%
2021/02/03	1	10.10	0	0.00	10.15	1	7,320	0.01%
2021/02/02	0	0.00	0.3	10.10	10.20	-0.3	7,341	0.00%
2021/01/29	0	0.00	1	10.30	10.15	-1	7,378	-0.01%
2021/01/28	10	10.30	0	0.00	10.20	10	7,437	0.13%
2021/01/26	0.2	10.30	0	0.00	10.30	0.2	7,448	0.00%
2021/01/20	3	11.10	10	10.60	10.55	-7	7,483	-0.09%
2021/01/19	0	0.00	4.2	10.40	11.20	-4.2	7,358	-0.06%
2021/01/18	2	10.15	0	0.00	10.20	2	7,326	0.03%
2021/01/15	0	0.00	10	10.40	10.30	-10	7,334	-0.14%
2021/01/14	0.1	10.45	0	0.00	10.50	0.1	7,375	0.00%
2021/01/13	0	0.00	10	10.50	10.55	-10	7,438	-0.13%
2021/01/12	6	10.36	0	0.00	10.35	6	7,503	0.08%
2021/01/11	5	10.55	0	0.00	10.60	5	7,617	0.07%
2021/01/08	10	10.53	6.3	10.51	10.65	3.7	7,992	0.05%
2021/01/07	1	10.85	0	0.00	10.65	1	8,153	0.01%
2021/01/06	1	10.70	2	10.80	10.60	-1	8,144	-0.01%
2021/01/05	1	10.80	0	0.00	10.85	1	8,141	0.01%
2021/01/04	11	10.95	2	10.93	10.90	9	8,296	0.11%
2020/12/31	0	0.00	3.1	11.00	10.90	-3.1	8,498	-0.04%
2020/12/30	2	11.10	0.3	11.05	11.00	1.7	8,655	0.02%
2020/12/29	0	0.00	1	11.15	11.05	-1	8,752	-0.01%
2020/12/28	1	11.20	0.1	11.10	11.20	0.9	8,855	0.01%
2020/12/25	5	11.32	6	11.37	11.35	-1	8,937	-0.01%
2020/12/24	15	11.58	16	11.54	11.55	-1	8,998	-0.01%
2020/12/23	0	0.00	14	10.89	11.05	-14	8,876	-0.16%
2020/12/22	10	10.86	0.1	10.60	10.65	9.9	8,902	0.11%
2020/12/21	2	11.00	10	11.00	10.95	-8	9,078	-0.09%
2020/12/18	1	10.70	11	10.85	10.80	-10	9,291	-0.11%
2020/12/17	3	10.65	0	0.00	10.75	3	9,370	0.03%
2020/12/16	8	10.68	7	10.84	10.80	1	9,538	0.01%
2020/12/15	16	10.71	10	11.00	10.65	6	9,633	0.06%
2020/12/14	0.3	10.75	0	0.00	10.95	0.3	9,739	0.00%
2020/12/11	4	11.13	1	11.40	10.90	3	9,948	0.03%
2020/12/10	2	11.60	1	11.50	11.45	1	10,159	0.01%
2020/12/09	14	11.66	23	11.70	11.75	-9	10,542	-0.09%
2020/12/08	28	12.02	7.5	12.05	11.95	20.5	11,314	0.18%
2020/12/07	10	12.30	39	12.13	12.30	-29	11,057	-0.26%
2020/12/04	11	11.20	1.2	11.31	11.20	9.8	10,467	0.09%
2020/12/03	0	0.00	1.5	11.51	11.25	-1.5	10,447	-0.01%
2020/12/02	0	0.00	10	11.15	11.10	-10	10,410	-0.10%
2020/12/01	3	11.38	51	11.05	11.40	-48	10,667	-0.45%
2020/11/30	11	11.50	20	11.45	11.00	-9	10,487	-0.09%
2020/11/26	30	11.32	5	11.20	11.20	25	10,322	0.24%
2020/11/25	0.1	10.55	5.3	11.06	11.15	-5.2	10,155	-0.05%
2020/11/24	0	0.00	1	10.45	10.50	-1	10,123	-0.01%
2020/11/23	0	0.00	2	10.50	10.50	-2	10,210	-0.02%
2020/11/20	0	0.00	1	10.70	10.70	-1	10,250	-0.01%
2020/11/19	2	10.80	0.5	10.70	10.80	1.5	10,348	0.01%
2020/11/18	2	10.60	0	0.00	10.60	2	10,504	0.02%
2020/11/16	5	10.35	0	0.00	10.35	5	10,691	0.05%
2020/11/10	1	10.45	3.1	10.50	10.40	-2.1	11,905	-0.02%
2020/11/09	10	10.61	1	10.60	10.60	9	11,936	0.08%
2020/11/06	0	0.00	0.4	10.65	10.70	-0.4	12,028	0.00%
2020/11/05	0	0.00	4	11.04	10.85	-4	12,035	-0.03%
2020/11/02	1	10.30	0	0.00	10.30	1	12,074	0.01%
2020/10/30	0.2	10.50	4	10.60	10.40	-3.8	12,130	-0.03%
2020/10/29	0	0.00	1.1	10.50	10.50	-1.1	12,205	-0.01%
2020/10/28	0	0.00	3	10.77	10.70	-3	12,258	-0.02%
2020/10/27	1.4	10.59	0.1	10.60	10.55	1.3	12,277	0.01%
2020/10/26	13.7	10.61	3	10.70	10.50	10.7	12,347	0.09%
2020/10/23	4.3	10.77	0	0.00	10.80	4.3	12,336	0.03%
2020/10/22	0	0.00	5	10.95	10.75	-5	12,372	-0.04%
2020/10/21	3	11.17	0	0.00	11.10	3	12,432	0.02%
2020/10/20	5	11.86	8	11.58	11.55	-3	12,409	-0.02%
2020/10/19	2	11.90	7	11.90	11.75	-5	12,444	-0.04%
2020/10/16	7	11.66	12	11.83	11.70	-5	12,426	-0.04%
2020/10/15	5	10.90	15.7	10.86	11.35	-10.7	12,199	-0.09%
2020/10/14	1.9	10.35	0	0.00	10.35	1.9	12,315	0.02%
2020/10/13	11	10.47	0	0.00	10.35	11	12,609	0.09%
2020/10/12	38.4	11.15	11	10.85	10.80	27.4	13,172	0.21%
2020/09/28	10	5.55	6	5.58	5.53	4	13,380	0.03%
2020/09/25	5	5.79	12	5.60	5.64	-7	13,275	-0.05%
2020/09/24	3	5.83	2	5.85	5.81	1	13,135	0.01%
2020/09/23	2	6.03	2	6.02	6.00	0	13,040	0.00%
2020/09/22	4	6.03	0	0.00	6.00	4	13,076	0.03%
2020/09/21	12	6.15	2	6.10	6.01	10	13,134	0.08%
2020/09/18	2	6.17	4	6.17	6.11	-2	13,122	-0.02%
2020/09/17	3.5	6.22	1	6.29	6.18	2.5	13,170	0.02%
2020/09/16	2	6.40	6	6.34	6.29	-4	13,261	-0.03%
2020/09/15	0	0.00	80	6.20	6.36	-80	13,174	-0.61%
2020/09/14	4	6.39	8.4	6.43	6.35	-4.4	12,959	-0.03%
2020/09/11	6	6.47	12.1	6.40	6.43	-6.1	12,898	-0.05%
2020/09/10	14	6.49	5	6.54	6.42	9	12,756	0.07%
2020/09/09	3	6.22	1	6.19	6.40	2	12,649	0.02%
2020/09/08	5	6.27	0	0.00	6.25	5	12,571	0.04%
2020/09/07	4.1	6.59	60	6.54	6.54	-55.9	12,413	-0.45%
2020/09/04	26.9	6.54	8	6.50	6.51	18.9	12,147	0.16%
2020/09/03	32	6.70	27	6.64	6.69	5	11,812	0.04%
2020/09/02	3	6.18	5	6.18	6.18	-2	10,890	-0.02%
2020/09/01	3	6.01	1	5.96	6.01	2	10,833	0.02%
2020/08/31	6	5.88	0	0.00	5.87	6	10,824	0.06%
2020/08/28	0	0.00	5	6.02	5.92	-5	10,883	-0.05%
2020/08/27	0	0.00	8.4	6.17	6.12	-8.4	10,860	-0.08%
2020/08/25	0	0.00	1	5.86	5.85	-1	10,518	-0.01%
2020/08/21	2	5.31	0	0.00	5.70	2	10,590	0.02%
2020/08/20	6	5.62	40	5.61	5.55	-34	10,736	-0.32%
2020/08/19	15	5.97	8	5.95	5.89	7	10,655	0.07%
2020/08/18	0	0.00	2	6.02	6.02	-2	10,641	-0.02%
2020/08/17	19	6.02	5	6.06	6.07	14	10,739	0.13%
2020/08/14	9	6.00	35	5.86	6.04	-26	10,833	-0.24%
2020/08/13	10	5.80	3	5.90	5.77	7	11,006	0.06%
2020/08/12	17	5.85	3	5.88	5.88	14	11,446	0.12%
2020/08/11	57	6.24	43	6.20	5.94	14	12,223	0.11%
2020/08/10	36	5.98	18	6.11	6.13	18	11,838	0.15%
2020/08/07	0	0.00	10	5.60	5.58	-10	11,704	-0.09%
2020/08/04	0	0.00	36	5.52	5.54	-36	12,581	-0.29%
2020/08/03	10	5.45	0	0.00	5.37	10	12,865	0.08%
2020/07/31	1	5.37	0	0.00	5.36	1	12,874	0.01%
2020/07/29	10	5.29	0	0.00	5.20	10	12,752	0.08%
2020/07/28	11	5.16	0	0.00	5.16	11	12,758	0.09%
2020/07/27	9	5.21	0	0.00	5.20	9	12,756	0.07%
2020/07/24	10	5.36	0	0.00	5.39	10	12,716	0.08%
2020/07/23	0	0.00	0.7	5.57	5.60	-0.7	12,657	-0.01%
2020/07/22	15	5.54	0	0.00	5.65	15	12,643	0.12%
2020/07/20	0	0.00	1	5.30	5.45	-1	12,522	-0.01%
2020/07/17	17	5.44	0	0.00	5.41	17	12,490	0.14%
2020/07/14	5	5.77	1	5.69	5.77	4	12,309	0.03%
2020/07/10	0	0.00	4	6.03	5.90	-4	12,102	-0.03%
2020/07/09	20	5.82	31	5.87	5.77	-11	11,802	-0.09%
2020/07/08	34	6.23	25	6.16	6.12	9	11,498	0.08%
2020/07/07	2	5.60	7	5.67	5.84	-5	10,895	-0.05%
2020/07/06	3	5.36	5	5.35	5.31	-2	10,586	-0.02%
2020/07/03	1	5.22	0.4	5.20	5.23	0.6	10,535	0.01%
2020/07/01	7	5.35	1	5.31	5.30	6	10,472	0.06%
2020/06/30	10	5.05	5	5.07	5.24	5	10,311	0.05%
2020/06/29	3	5.11	0	0.00	5.01	3	10,136	0.03%
2020/06/24	10	5.02	0	0.00	5.04	10	10,025	0.10%
2020/06/23	2	5.22	0	0.00	5.14	2	9,827	0.02%
2020/06/22	1	5.43	0	0.00	5.31	1	9,634	0.01%
2020/06/19	0	0.00	5	5.49	5.42	-5	9,571	-0.05%
2020/06/18	5	5.47	22	5.54	5.50	-17	9,572	-0.18%
2020/06/17	5	5.54	0	0.00	5.54	5	9,597	0.05%
2020/06/16	0	0.00	21	5.53	5.54	-21	9,633	-0.22%
2020/06/15	21	5.38	0	0.00	5.36	21	9,710	0.22%
2020/06/12	3	5.25	1	5.44	5.47	2	9,683	0.02%
2020/06/10	0	0.00	3	5.88	5.84	-3	9,621	-0.03%
2020/06/08	0	0.00	10	5.80	5.74	-10	9,640	-0.10%
2020/06/05	2	5.82	2	5.85	5.81	0	9,576	0.00%
2020/06/04	13	6.01	5	6.02	5.84	8	9,557	0.08%
2020/06/03	0	0.00	10	5.82	5.87	-10	9,500	-0.11%
2020/05/28	0	0.00	6	5.72	5.61	-6	9,182	-0.07%
2020/05/27	6	5.79	15	5.75	5.80	-9	9,089	-0.10%
2020/05/26	2	5.61	0	0.00	5.59	2	8,919	0.02%
2020/05/25	3	5.72	15	5.61	5.57	-12	8,848	-0.14%
2020/05/21	12	5.69	2	5.80	5.62	10	8,606	0.12%
2020/05/20	2	5.75	1	5.48	5.95	1	8,366	0.01%
2020/05/19	79	5.86	89	5.89	5.79	-10	7,940	-0.13%
2020/05/18	28	7.22	26	7.16	6.40	2	7,425	0.03%
2020/05/15	20	7.10	8	7.10	7.10	12	6,484	0.19%
2020/05/14	22	6.46	1	6.46	6.46	21	6,211	0.34%
2020/05/13	30	5.88	8.2	5.88	5.88	21.8	5,918	0.37%
2020/05/12	60	5.30	46.8	5.34	5.35	13.2	5,527	0.24%
2020/05/11	3	4.65	14	4.80	4.87	-11	5,085	-0.22%
2020/05/08	19	4.47	11.5	4.40	4.43	7.5	4,875	0.15%
2020/05/07	0	0.00	11	4.85	4.84	-11	4,499	-0.24%
2020/05/06	1	4.88	0	0.00	4.84	1	4,462	0.02%
2020/05/05	5	4.94	0	0.00	4.91	5	4,515	0.11%
2020/05/04	0	0.00	4	4.92	4.90	-4	4,537	-0.09%
2020/04/29	1	5.02	3	5.00	4.99	-2	4,634	-0.04%
2020/04/24	7	4.80	0	0.00	4.79	7	4,701	0.15%
2020/04/21	2	4.68	0	0.00	4.63	2	4,683	0.04%
2020/04/20	0	0.00	0.4	4.91	4.92	-0.4	4,629	-0.01%
2020/04/17	0	0.00	3	5.00	4.99	-3	4,617	-0.06%
2020/04/15	1	5.05	0	0.00	5.09	1	4,527	0.02%
2020/04/14	4	4.93	0	0.00	4.94	4	4,493	0.09%
2020/04/13	0	0.00	5	4.88	4.87	-5	4,482	-0.11%
2020/04/10	3	4.83	0	0.00	4.84	3	4,574	0.07%
2020/04/07	0	0.00	5.7	4.44	4.52	-5.7	4,451	-0.13%
2020/04/01	5	4.30	4	4.29	4.39	1	4,439	0.02%
2020/03/31	6	4.30	5	4.36	4.24	1	4,415	0.02%
2020/03/30	5	4.23	0	0.00	4.23	5	4,397	0.11%
2020/03/24	8	4.15	10	4.15	4.08	-2	4,348	-0.05%
2020/03/23	10	4.05	0	0.00	3.98	10	4,365	0.23%
2020/03/20	0	0.00	5.1	3.71	3.78	-5.1	4,419	-0.12%
2020/03/19	24	3.51	6	3.44	3.44	18	4,637	0.39%
2020/03/16	6	3.98	0	0.00	3.97	6	4,658	0.13%
2020/03/12	2	4.62	8	4.50	4.50	-6	4,522	-0.13%
2020/03/11	1	5.00	0	0.00	4.90	1	4,477	0.02%
2020/03/10	0	0.00	0.3	4.92	4.95	-0.3	4,460	-0.01%
2020/03/09	3	5.03	2	4.95	4.95	1	4,407	0.02%
2020/03/06	0	0.00	7	5.17	5.22	-7	4,367	-0.16%
2020/03/05	1	5.31	0	0.00	5.32	1	4,446	0.02%
2020/03/04	10	5.22	0	0.00	5.24	10	4,461	0.22%
2020/02/27	5	5.34	0	0.00	5.34	5	4,556	0.11%
2020/02/26	3	5.55	12	5.56	5.56	-9	4,659	-0.19%
2020/02/25	3	5.63	9.8	5.61	5.63	-6.8	4,651	-0.15%
2020/02/24	6	5.78	7	5.79	5.76	-1	4,677	-0.02%
2020/02/21	2	5.91	3	5.95	5.95	-1	4,660	-0.02%
2020/02/20	4	5.93	1.4	5.93	5.94	2.7	4,693	0.06%
2020/02/19	1	5.91	0	0.00	5.90	1	4,714	0.02%
2020/02/17	11	5.96	1	5.96	5.88	10	4,803	0.21%
2020/02/14	1	5.96	1	6.00	5.96	0	4,800	0.00%
2020/02/13	34	5.99	1	6.05	5.99	33	4,853	0.68%
2020/02/11	50	6.06	1	6.02	6.00	49	4,895	1.00%
2020/02/07	1	5.97	130	5.97	5.96	-129	4,912	-2.63%	大賣/鉅額交易
2020/02/06	7	6.09	3	6.12	6.12	4	4,918	0.08%
2020/02/05	3	5.88	2	5.87	5.87	1	4,979	0.02%
2020/02/04	4	5.71	3	5.71	5.90	1	5,053	0.02%
2020/02/03	4	5.41	1	5.34	5.55	3	4,990	0.06%
2020/01/30	25	5.99	8	6.02	5.99	17	4,890	0.35%
2020/01/20	2	6.66	5	6.63	6.65	-3	4,809	-0.06%
2020/01/17	0	0.00	10	6.71	6.71	-10	4,781	-0.21%
2020/01/16	1	6.73	0	0.00	6.73	1	4,788	0.02%
2020/01/14	1	6.72	0	0.00	6.74	1	4,824	0.02%
2020/01/10	1	6.83	0	0.00	6.73	1	4,902	0.02%
2020/01/08	10	6.72	0	0.00	6.71	10	4,936	0.20%
2020/01/07	3	6.80	0	0.00	6.81	3	4,923	0.06%
2020/01/06	37	6.87	0	0.00	6.80	37	4,938	0.75%
2020/01/03	14	7.09	8	7.16	7.02	6	4,869	0.12%
2020/01/02	3	7.13	6	7.13	7.14	-3	4,808	-0.06%
2019/12/31	22	7.13	0	0.00	7.12	22	4,895	0.45%
2019/12/30	58	7.18	0	0.00	7.15	58	4,968	1.17%
2019/12/26	0	0.00	25.6	7.10	7.16	-25.6	5,135	-0.50%
2019/12/24	2	7.12	0	0.00	7.10	2	5,254	0.04%
2019/12/23	1	7.06	0	0.00	7.08	1	5,252	0.02%
2019/12/20	3	7.07	0	0.00	7.07	3	5,265	0.06%
2019/12/19	1	7.11	0	0.00	7.16	1	5,208	0.02%
2019/12/17	3	7.35	0	0.00	7.25	3	5,187	0.06%
2019/12/16	3	7.48	8	7.33	7.49	-5	5,088	-0.10%
2019/12/13	0	0.00	4	7.24	7.19	-4	4,858	-0.08%
2019/12/12	0	0.00	1	7.18	7.15	-1	4,791	-0.02%
2019/12/11	5	7.27	3	7.23	7.23	2	4,752	0.04%
2019/12/10	3	7.01	2	7.09	7.10	1	4,633	0.02%
2019/12/06	5	7.00	0	0.00	6.98	5	4,590	0.11%
2019/12/02	0	0.00	4	7.12	7.08	-4	5,470	-0.07%
2019/11/28	0	0.00	8	7.04	7.04	-8	5,477	-0.15%
2019/11/27	0	0.00	5.2	6.93	6.92	-5.2	5,468	-0.09%
2019/11/26	0	0.00	1	6.98	6.92	-1	5,457	-0.02%
2019/11/25	5	7.04	1	7.07	7.06	4	5,383	0.07%
2019/11/22	0	0.00	8	6.92	6.90	-8	5,226	-0.15%
2019/11/21	0	0.00	5	6.89	6.88	-5	5,237	-0.10%
2019/11/19	7	7.00	0	0.00	7.01	7	5,245	0.13%
2019/11/18	2	7.05	2	7.11	7.09	0	5,228	0.00%
2019/11/15	0	0.00	2	7.11	7.00	-2	5,286	-0.04%
2019/11/14	2	7.00	1.9	7.03	7.05	0.1	5,320	0.00%
2019/11/12	6	7.44	0	0.00	7.35	6	5,284	0.11%
2019/11/11	2	7.50	8	7.65	7.44	-6	5,234	-0.11%
2019/11/08	1	7.81	0	0.00	7.81	1	5,156	0.02%
2019/11/07	0	0.00	1	7.86	7.82	-1	5,159	-0.02%
2019/11/06	5	7.99	0	0.00	7.90	5	5,130	0.10%
2019/11/04	9	7.85	0	0.00	8.02	9	5,174	0.17%
2019/11/01	8	8.00	0	0.00	7.99	8	5,071	0.16%
2019/10/31	11	8.11	0	0.00	8.09	11	5,003	0.22%
2019/10/29	1	8.29	0	0.00	8.22	1	4,954	0.02%
2019/10/24	4	8.39	0	0.00	8.37	4	4,991	0.08%
2019/10/14	0	0.00	0.5	8.40	8.43	-0.5	5,459	-0.01%
2019/10/09	1	8.52	0	0.00	8.45	1	5,445	0.02%
2019/10/07	13	8.64	0	0.00	8.60	13	5,401	0.24%
2019/10/04	2	8.78	0	0.00	8.77	2	5,300	0.04%
2019/10/02	0	0.00	2	9.00	8.96	-2	5,196	-0.04%
2019/09/27	1	8.88	1	8.75	8.76	0	4,953	0.00%
2019/09/24	0	0.00	1	9.11	9.11	-1	4,961	-0.02%
2019/09/23	0	0.00	1	9.26	9.12	-1	4,952	-0.02%
2019/09/20	0	0.00	0.3	9.01	9.06	-0.3	4,881	-0.01%
2019/09/16	1.3	8.68	0	0.00	8.65	1.3	4,790	0.03%
2019/09/12	5.4	8.81	0	0.00	8.81	5.4	4,788	0.11%
2019/09/09	0	0.00	1	8.93	8.93	-1	4,785	-0.02%
2019/09/06	2	9.10	0	0.00	9.06	2	4,769	0.04%
2019/09/05	0	0.00	6	9.52	9.13	-6	4,741	-0.13%
2019/09/04	8	9.58	2	9.30	9.75	6	4,545	0.13%
2019/09/03	1	8.72	0	0.00	8.88	1	4,129	0.02%
2019/08/26	2	8.55	0	0.00	8.54	2	4,071	0.05%
2019/08/22	1	9.04	0	0.00	8.84	1	4,254	0.02%
2019/08/21	1	8.76	0	0.00	8.77	1	4,214	0.02%
2019/08/20	0	0.00	6.7	8.94	8.87	-6.7	4,209	-0.16%
2019/08/19	0	0.00	3	8.86	8.79	-3	4,153	-0.07%
2019/08/05	0	0.00	1	8.51	8.53	-1	4,612	-0.02%
2019/08/02	5	8.58	0	0.00	8.51	5	4,660	0.11%
2019/07/31	1	8.80	0	0.00	8.74	1	4,771	0.02%
2019/07/30	0	0.00	1	8.83	8.81	-1	4,797	-0.02%
2019/07/29	1	9.02	0	0.00	8.96	1	4,815	0.02%
2019/07/26	1	9.18	2	9.12	9.10	-1	4,782	-0.02%
2019/07/25	2	9.13	100	9.10	9.09	-98	4,767	-2.06%
2019/07/24	1	9.05	1	9.21	9.21	0	4,753	0.00%
2019/07/23	12	9.25	10	9.21	9.15	2	4,775	0.04%
2019/07/22	0	0.00	15	9.38	9.48	-15	4,604	-0.33%
2019/07/17	0	0.00	132	8.50	8.66	-132	4,380	-3.01%	大賣/鉅額交易
2019/07/16	1	8.58	0	0.00	8.58	1	4,389	0.02%
2019/07/15	1	8.55	0	0.00	8.54	1	4,429	0.02%
2019/07/10	3	8.74	0	0.00	8.71	3	4,965	0.06%
2019/07/09	8	8.76	0	0.00	8.68	8	5,012	0.16%
2019/07/05	0	0.00	3	9.12	9.05	-3	5,071	-0.06%
2019/07/04	5	9.16	0	0.00	9.13	5	5,165	0.10%
2019/07/01	1	9.16	0	0.00	9.16	1	5,399	0.02%
2019/06/28	1	9.05	0	0.00	9.04	1	5,438	0.02%
2019/06/14	1	9.49	0	0.00	9.36	1	6,767	0.01%
2019/06/13	0	0.00	5	9.20	9.32	-5	7,083	-0.07%
2019/06/12	7	9.54	1	9.85	9.42	6	7,553	0.08%
2019/06/11	2	9.11	12	9.14	9.11	-10	7,877	-0.13%
2019/06/05	2	8.38	2	8.38	8.46	0	8,022	0.00%
2019/06/04	0	0.00	1	8.33	8.33	-1	7,996	-0.01%
2019/06/03	1	8.40	1	8.39	8.35	0	8,028	0.00%
2019/05/31	0	0.00	4	8.59	8.57	-4	8,030	-0.05%
2019/05/30	0.1	8.58	20	8.62	8.59	-19.9	8,027	-0.25%
2019/05/29	17	8.82	1	8.60	8.78	16	8,003	0.20%
2019/05/24	0	0.00	1	8.30	8.29	-1	8,460	-0.01%
2019/05/23	1	8.20	0	0.00	8.25	1	8,466	0.01%
2019/05/22	5	8.47	1	8.55	8.32	4	8,460	0.05%
2019/05/21	2	8.17	0	0.00	8.21	2	8,451	0.02%
2019/05/20	1	8.16	0	0.00	8.12	1	8,475	0.01%
2019/05/17	16	8.24	2	8.27	8.21	14	8,436	0.17%
2019/05/16	5	8.65	0	0.00	8.61	5	8,382	0.06%
2019/05/15	2	9.01	1	9.13	8.96	1	8,373	0.01%
2019/05/14	2	8.44	1	8.50	8.65	1	8,346	0.01%
2019/05/13	3	8.93	6	8.89	8.72	-3	8,332	-0.04%
2019/05/10	0	0.00	1	9.33	9.42	-1	8,227	-0.01%
2019/05/09	5	9.37	1	9.49	9.21	4	8,185	0.05%
2019/05/08	2	9.82	0	0.00	9.81	2	8,130	0.02%
2019/05/06	14	10.01	0	0.00	9.95	14	8,155	0.17%
2019/05/02	4	10.25	1	10.30	10.25	3	8,147	0.04%
2019/04/30	0	0.00	10	10.25	10.30	-10	8,193	-0.12%
2019/04/29	2	10.50	0	0.00	10.35	2	8,233	0.02%
2019/04/26	2	10.70	0	0.00	10.70	2	8,187	0.02%
2019/04/24	3	10.90	0	0.00	10.80	3	8,451	0.04%
2019/04/19	0	0.00	6	11.00	10.95	-6	8,638	-0.07%
2019/04/18	5	11.10	0	0.00	10.90	5	8,654	0.06%
2019/04/17	7	11.51	1	11.50	11.40	6	8,525	0.07%
2019/04/11	1	11.05	0	0.00	11.00	1	8,713	0.01%
2019/04/09	4	10.90	4	11.10	10.90	0	8,731	0.00%
2019/04/08	1	11.20	1	11.20	11.15	0	8,692	0.00%
2019/04/03	0	0.00	8.7	11.05	11.20	-8.7	8,751	-0.10%
2019/04/02	0	0.00	2	11.15	11.15	-2	9,159	-0.02%
2019/04/01	0	0.00	6	11.33	11.20	-6	9,330	-0.06%
2019/03/29	0.4	11.35	0	0.00	11.35	0.4	9,361	0.00%
2019/03/28	14	11.94	3	11.78	11.60	11	9,774	0.11%
2019/03/27	3	11.67	0	0.00	11.75	3	9,897	0.03%
2019/03/26	0	0.00	6	11.50	11.75	-6	10,199	-0.06%
2019/03/25	8	11.47	3	11.50	11.35	5	10,238	0.05%
2019/03/22	5	11.70	0	0.00	11.65	5	10,313	0.05%
2019/03/20	2	11.55	0	0.00	11.45	2	10,182	0.02%
2019/03/19	1	11.60	1	12.00	11.35	0	10,308	0.00%
2019/03/18	5	12.05	13	12.26	12.15	-8	10,103	-0.08%
2019/03/15	4	11.96	1	11.90	11.85	3	9,940	0.03%
2019/03/14	0	0.00	23	11.80	12.10	-23	9,624	-0.24%
2019/03/12	0	0.00	5.3	10.98	10.90	-5.3	9,433	-0.06%
2019/03/05	2	10.88	0	0.00	10.85	2	11,253	0.02%
2019/02/27	2	10.90	10	10.95	11.10	-8	11,263	-0.07%
2019/02/26	4	11.20	0	0.00	11.10	4	11,271	0.04%
2019/02/25	12	11.35	21	10.97	11.65	-9	11,171	-0.08%
2019/02/22	1	10.80	0	0.00	10.75	1	10,865	0.01%
2019/02/21	0	0.00	2	10.90	10.85	-2	10,874	-0.02%
2019/02/19	0	0.00	2	10.95	10.85	-2	11,044	-0.02%
2019/02/15	0	0.00	1	10.85	10.65	-1	11,517	-0.01%
2019/02/14	0	0.00	20	10.90	10.85	-20	11,661	-0.17%
2019/02/13	0.5	10.80	0	0.00	10.85	0.5	11,747	0.00%
2019/02/12	3	10.65	5	10.95	11.05	-2	11,995	-0.02%
2019/02/11	0	0.00	1	10.65	10.65	-1	12,249	-0.01%
2019/01/29	8.5	10.78	0	0.00	10.75	8.5	13,013	0.07%
2019/01/23	1	10.95	7.5	10.97	10.95	-6.5	13,555	-0.05%
2019/01/22	12	10.95	0	0.00	10.90	12	13,619	0.09%
2019/01/21	5	11.12	1	11.20	11.10	4	13,753	0.03%
2019/01/18	2	11.15	0	0.00	11.25	2	13,840	0.01%
2019/01/17	0	0.00	2	11.70	11.20	-2	13,909	-0.01%
2019/01/16	0	0.00	6	11.81	11.70	-6	13,811	-0.04%
2019/01/15	1	11.45	11	11.56	11.70	-10	13,742	-0.07%
2019/01/14	2	11.20	0	0.00	11.30	2	13,671	0.01%
2019/01/11	2	11.25	2	11.25	11.15	0	13,796	0.00%
2019/01/09	3	11.57	2	11.50	11.45	1	14,065	0.01%
2019/01/08	2	11.55	8	11.40	11.40	-6	14,378	-0.04%
2019/01/07	10	11.40	0	0.00	11.45	10	14,692	0.07%
2019/01/04	10.8	11.10	2	11.03	11.20	8.8	14,968	0.06%
2019/01/03	7	11.59	0	0.00	11.50	7	15,096	0.05%
2019/01/02	10	10.80	2	10.80	11.25	8	15,083	0.05%
2018/12/27	0	0.00	1	10.80	10.80	-1	15,929	-0.01%
2018/12/26	3	10.80	0	0.00	10.70	3	16,006	0.02%
2018/12/25	10	10.75	1	10.70	10.70	9	15,982	0.06%
2018/12/24	3	11.67	12	11.83	11.70	-9	15,587	-0.06%
2018/12/22	3	12.13	5	12.15	12.05	-2	15,417	-0.01%
2018/12/21	25	12.57	12	12.25	12.45	13	15,434	0.08%
2018/12/20	20	12.25	11	12.07	12.30	9	15,074	0.06%
2018/12/19	12	12.30	17	12.24	12.30	-5	14,853	-0.03%
2018/12/18	0	11.60	0	0.00	11.65	0	14,716	0.00%
2018/12/17	3	12.00	1	12.10	12.00	2	15,161	0.01%
2018/12/13	0	0.00	1.5	12.02	11.85	-1.5	15,531	-0.01%
2018/12/12	0	0.00	2	11.98	12.10	-2	15,775	-0.01%
2018/12/11	3	11.57	0	11.60	11.65	3	15,938	0.02%
2018/12/10	18	11.91	10	11.98	11.80	8	16,218	0.05%
2018/12/07	0	0.00	4	12.06	12.40	-4	16,260	-0.02%
2018/12/06	4	11.41	3	11.65	11.40	1	16,499	0.01%
2018/12/05	2	12.25	5	12.14	12.40	-3	16,454	-0.02%
2018/12/04	16	13.12	13	12.51	12.65	3	16,390	0.02%
2018/12/03	5	12.79	3	12.80	12.60	2	16,245	0.01%
2018/11/30	7	12.14	27.5	12.11	12.45	-20.5	16,311	-0.13%
2018/11/29	3	10.95	9	11.70	11.75	-6	15,856	-0.04%
2018/11/28	23	10.67	18	10.69	10.70	5	15,709	0.03%
2018/11/27	3	10.25	0	0.00	10.25	3	16,016	0.02%
2018/11/26	1	10.15	0	0.00	10.20	1	16,448	0.01%
2018/11/23	6	10.23	1	10.25	10.15	5	16,740	0.03%
2018/11/22	6	10.40	26	10.53	10.35	-20	17,149	-0.12%
2018/11/21	1	10.60	4	10.45	10.65	-3	17,804	-0.02%
2018/11/20	11	10.62	4	10.60	10.65	7	18,116	0.04%
2018/11/19	4	10.88	1	10.75	10.70	3	18,386	0.02%
2018/11/16	8	11.11	5	11.03	10.85	3	19,036	0.02%
2018/11/15	3	11.03	20	11.05	10.90	-17	19,319	-0.09%
2018/11/14	7	11.13	13	11.05	11.00	-6	19,378	-0.03%
2018/11/13	1	10.65	0	0.00	10.65	1	19,154	0.01%
2018/11/12	15	10.33	0	0.00	10.25	15	19,096	0.08%
2018/11/09	33	10.89	4	10.95	10.65	29	19,305	0.15%
2018/11/08	1	11.25	14	11.24	11.00	-13	19,167	-0.07%
2018/11/07	33	11.05	31	10.78	11.00	2	19,126	0.01%
2018/11/06	24	10.78	4	10.78	10.75	20	18,968	0.11%
2018/11/05	0	0.00	2	10.10	10.05	-2	18,809	-0.01%
2018/11/02	1	10.20	6	10.38	10.00	-5	18,887	-0.03%
2018/11/01	2	10.30	55	10.33	10.25	-53	18,971	-0.28%
2018/10/31	18	9.79	2	9.42	9.90	16	19,004	0.08%
2018/10/30	0	0.00	37	8.78	9.00	-37	19,032	-0.19%
2018/10/29	8	9.02	5	9.04	8.81	3	19,145	0.02%
2018/10/26	4	9.57	19	9.74	9.22	-15	19,314	-0.08%
2018/10/25	7	9.57	1	9.92	9.60	6	19,799	0.03%
2018/10/23	40	10.25	0	0.00	10.25	40	20,632	0.19%
2018/10/22	10	10.60	0	0.00	10.55	10	21,035	0.05%
2018/10/18	20	10.75	0	0.00	10.60	20	22,055	0.09%
2018/10/17	18	11.33	12	11.21	10.55	6	22,715	0.03%
2018/10/16	15.3	10.81	35	11.19	11.00	-19.7	22,987	-0.09%
2018/10/15	30.1	10.60	10	10.25	10.50	20.1	23,722	0.08%
2018/10/12	14	10.07	85.5	9.30	10.45	-71.5	23,974	-0.30%
2018/10/11	65	9.52	1	9.56	9.50	64	23,797	0.27%
2018/10/09	9	10.77	2	10.85	10.55	7	23,993	0.03%
2018/10/08	15	10.22	10	10.77	10.25	5	24,133	0.02%
2018/10/05	60	11.25	6	11.29	11.25	54	24,601	0.22%
2018/10/04	4.5	12.63	0	0.00	12.50	4.5	24,529	0.02%
2018/10/03	1	13.10	1	13.35	12.95	0	24,981	0.00%
2018/10/02	5.4	13.44	0	0.00	13.35	5.4	25,311	0.02%
2018/10/01	0	0.00	2	13.65	13.50	-2	25,824	-0.01%
2018/09/28	4	13.83	1.8	13.44	13.70	2.2	26,936	0.01%
2018/09/27	6	13.93	0	0.00	13.55	6	28,547	0.02%
2018/09/26	1	14.80	0	0.00	14.35	1	29,047	0.00%
2018/09/25	1	15.05	10	14.95	14.50	-9	30,335	-0.03%
2018/09/21	14	14.14	34.9	14.18	14.90	-20.9	31,472	-0.07%
2018/09/20	24	13.37	19	13.23	13.90	5	31,397	0.02%
2018/09/19	3	12.82	1	13.00	12.65	2	31,418	0.01%
2018/09/18	12.3	12.86	9	12.51	12.55	3.3	31,458	0.01%
2018/09/17	10.9	13.41	27	13.75	13.35	-16.1	31,507	-0.05%
2018/09/05	12	11.05	15	10.96	10.75	-3	31,617	-0.01%
2018/09/04	2	10.55	8	10.74	10.75	-6	31,469	-0.02%
2018/09/03	4	10.36	4	10.78	10.40	0	31,613	0.00%
2018/08/31	2	11.25	9	11.21	11.30	-7	31,930	-0.02%
2018/08/30	22.1	11.16	14	11.13	11.15	8.1	32,542	0.02%
2018/08/29	10	11.15	2.4	11.18	11.15	7.6	32,869	0.02%
2018/08/28	33	11.39	2	11.40	11.25	31	34,606	0.09%
2018/08/27	1	10.70	0	0.00	10.90	1	35,662	0.00%
2018/08/24	4	11.10	5	11.21	10.85	-1	37,687	0.00%
2018/08/23	15	11.23	2	10.95	10.95	13	38,272	0.03%
2018/08/22	3	10.58	12	10.99	11.40	-9	39,131	-0.02%
2018/08/21	9	10.73	6	10.84	10.40	3	39,321	0.01%
2018/08/20	13	11.34	0	0.00	11.00	13	39,785	0.03%
2018/08/17	7	11.32	35	11.49	11.40	-28	39,693	-0.07%
2018/08/16	19	10.17	24	10.35	10.55	-5	39,336	-0.01%
2018/08/15	5	9.59	0	0.00	9.60	5	39,603	0.01%
2018/08/14	35.5	9.94	7.4	9.94	10.35	28.1	40,513	0.07%
2018/08/13	22	10.88	0	0.00	10.80	22	40,113	0.05%
2018/08/10	27	12.72	6	12.20	12.00	21	39,972	0.05%
2018/08/09	8	13.12	0	0.00	12.95	8	40,260	0.02%
2018/08/07	38	12.97	28	13.04	12.90	10	41,468	0.02%
2018/08/06	3	13.38	0	0.00	13.45	3	41,792	0.01%
2018/08/03	11	13.50	144	13.79	13.90	-133	43,269	-0.31%	大賣/鉅額交易
2018/08/02	43	14.82	0	0.00	14.05	43	45,013	0.10%
2018/08/01	6	14.80	7	14.89	15.10	-1	45,817	0.00%
2018/07/31	30	14.60	0	0.00	14.70	30	45,991	0.07%
2018/07/30	4	14.76	0	0.00	14.65	4	45,896	0.01%
2018/07/27	78	14.94	7	15.08	15.20	71	45,824	0.15%
2018/07/26	7	14.68	15	14.60	14.60	-8	45,953	-0.02%
2018/07/25	63	14.95	5	14.85	14.85	58	46,184	0.13%
2018/07/24	15	14.97	7	15.17	15.00	8	46,211	0.02%
2018/07/23	9	14.16	73	14.00	14.90	-64	46,029	-0.14%
2018/07/20	12	14.54	23	14.82	14.45	-11	46,309	-0.02%
2018/07/19	3	15.53	5.2	15.53	15.40	-2.2	46,882	0.00%
2018/07/18	7	15.24	10	14.90	14.90	-3	46,468	-0.01%
2018/07/17	3	15.73	2	15.50	15.50	1	46,123	0.00%
2018/07/16	70	16.61	19	16.79	16.15	51	45,621	0.11%
2018/07/13	14	16.33	19	16.48	16.75	-5	45,003	-0.01%
2018/07/12	24	15.75	50	15.74	15.60	-26	44,392	-0.06%
2018/07/11	132	15.55	12	15.36	15.55	120	44,173	0.27%	大買/鉅額交易
2018/07/10	21	14.37	24	14.37	15.05	-3	43,593	-0.01%
2018/07/09	51	13.62	21	14.05	13.70	30	43,706	0.07%
2018/07/06	57	13.52	6	14.23	13.95	51	44,429	0.11%
2018/07/05	65	14.09	0	0.00	13.85	65	44,616	0.15%
2018/07/04	32	13.69	42	13.92	14.35	-10	44,216	-0.02%
2018/07/03	9	14.05	14	13.98	13.65	-5	43,329	-0.01%
2018/07/02	12	14.06	1	14.40	13.70	11	42,882	0.03%
2018/06/29	2	15.10	0	0.00	14.65	2	42,332	0.00%
2018/06/28	20.3	15.02	9	15.07	15.00	11.3	41,940	0.03%
2018/06/27	14	14.68	22.5	15.43	14.55	-8.5	41,426	-0.02%
2018/06/26	34	14.40	128	13.34	15.05	-94	40,386	-0.23%	大賣/
2018/06/25	10	14.61	10	14.60	14.60	0	38,673	0.00%
2018/06/22	51	16.31	31	16.38	16.20	20	38,095	0.05%
2018/06/21	46	18.27	8	18.87	17.95	38	36,866	0.10%
2018/06/20	0	0.00	4,015	16.72	17.80	-4,015	35,806	-11.21%	大賣/鉅額交易
2018/06/19	2,030	18.30	4	18.46	18.45	2,026	36,024	5.62%	大買/鉅額交易
2018/06/15	2,011	17.32	5	16.85	17.70	2,006	36,071	5.56%	大買/鉅額交易
2018/06/14	2	16.85	8	15.65	16.45	-6	35,935	-0.02%
2018/06/13	5	16.20	1,602	15.67	15.65	-1,597	35,583	-4.49%	大賣/鉅額交易
2018/06/12	1,007	17.86	10	17.15	17.35	997	35,099	2.84%	大買/鉅額交易
2018/06/11	604	17.55	7	17.15	17.75	597	34,863	1.71%	大買/鉅額交易
2018/06/08	17	15.73	73	16.50	17.10	-56	34,505	-0.16%
2018/06/07	29	17.36	24	17.68	16.45	5	33,747	0.01%
2018/06/06	22	18.55	46.3	18.49	18.25	-24.3	32,935	-0.07%
2018/06/05	50	19.16	75.7	19.26	19.45	-25.7	32,562	-0.08%
2018/06/04	51	16.79	90.5	17.35	17.90	-39.5	30,655	-0.13%
2018/06/01	67	16.02	72.5	15.67	16.30	-5.5	29,250	-0.02%
2018/05/31	5	14.95	49.3	15.31	15.40	-44.3	27,078	-0.16%
2018/05/30	44	13.24	56	13.43	14.00	-12	26,186	-0.05%
2018/05/29	49	12.27	96	12.19	12.75	-47	24,891	-0.19%
2018/05/28	52	11.95	51	12.01	12.10	1	24,318	0.00%
2018/05/25	27	11.08	15	11.13	11.00	12	23,627	0.05%
2018/05/24	37	11.36	26	11.28	11.30	11	23,314	0.05%
2018/05/23	65	11.45	32	11.68	11.55	33	23,091	0.14%
2018/05/22	68	11.34	76.5	11.55	11.55	-8.5	22,704	-0.04%
2018/05/21	5	10.50	14.8	10.50	10.50	-9.8	21,639	-0.05%
2018/05/18	43	9.42	24	9.46	9.56	19	21,408	0.09%
2018/05/17	33	9.37	92	9.39	9.70	-59	21,214	-0.28%
2018/05/16	91	9.36	51.7	9.69	9.08	39.3	20,677	0.19%
2018/05/15	2	9.60	9.1	9.60	9.60	-7.1	19,619	-0.04%
2018/05/14	0	0.00	26	8.73	8.73	-26	19,636	-0.13%
2018/05/11	9	7.56	73.7	7.92	7.94	-64.7	19,100	-0.34%
2018/05/10	57	7.10	110	6.98	7.22	-53	17,537	-0.30%	大賣/
2018/05/09	74	6.25	47	6.15	6.57	27	15,601	0.17%
2018/05/08	0	0.00	10.1	6.20	6.20	-10.1	14,885	-0.07%
2018/05/07	1	5.64	0	0.00	5.64	1	14,932	0.01%
2018/05/04	7	5.82	55	5.63	5.68	-48	15,197	-0.32%
2018/05/03	58	5.79	12	5.70	5.78	46	15,859	0.29%
2018/05/02	2	5.57	23	5.63	5.58	-21	16,669	-0.13%
2018/04/30	1	5.88	5	5.99	5.90	-4	16,954	-0.02%
2018/04/27	40.5	5.97	8	5.89	5.99	32.5	17,174	0.19%
2018/04/26	55	6.23	20.1	6.18	5.96	34.9	17,098	0.20%
2018/04/25	5	6.09	99.8	6.30	6.34	-94.8	16,215	-0.58%
2018/04/24	20	5.69	2	5.65	5.77	18	15,208	0.12%
2018/04/23	4	5.65	2	5.67	5.75	2	15,086	0.01%
2018/04/20	20	5.71	0	0.00	5.70	20	14,944	0.13%
2018/04/19	2	5.70	1	5.70	5.70	1	14,882	0.01%
2018/04/18	1	5.60	111	5.74	5.79	-110	14,791	-0.74%	大賣/鉅額交易
2018/04/17	3	5.68	0	0.00	5.57	3	14,606	0.02%
2018/04/16	181	6.06	41	6.00	6.00	140	14,288	0.98%	大買/鉅額交易
2018/04/13	12	5.92	6	6.05	5.77	6	13,710	0.04%
2018/04/12	26	6.02	64	6.04	6.01	-38	12,983	-0.29%
2018/04/11	4	5.83	50	5.83	5.84	-46	12,051	-0.38%
2018/04/10	2	5.39	9	5.37	5.31	-7	11,433	-0.06%
2018/04/09	1	5.28	3	5.32	5.32	-2	11,420	-0.02%
2018/04/03	3	5.33	2	5.34	5.33	1	11,452	0.01%
2018/04/02	13	5.31	11	5.29	5.27	2	11,440	0.02%
2018/03/30	0	0.00	49	5.53	5.48	-49	11,281	-0.43%
2018/03/29	2	5.50	121	5.42	5.40	-119	11,222	-1.06%	大賣/鉅額交易
2018/03/28	3	5.70	3	5.58	5.55	0	11,064	0.00%
2018/03/27	0	0.00	1	5.64	5.64	-1	10,975	-0.01%
2018/03/26	30	5.67	0	0.00	5.65	30	10,876	0.28%
2018/03/23	10	5.78	2	5.75	5.75	8	10,692	0.07%
2018/03/22	100	5.80	5	6.00	5.91	95	10,371	0.92%
2018/03/21	1	5.75	3	5.66	5.72	-2	9,677	-0.02%
2018/03/20	0	0.00	1	5.34	5.32	-1	9,235	-0.01%
2018/03/15	1	5.27	0	0.00	5.26	1	9,040	0.01%
2018/03/14	1	5.23	3	5.24	5.22	-2	9,020	-0.02%
2018/03/13	0	0.00	20.8	5.26	5.26	-20.8	9,046	-0.23%
2018/03/12	5	5.27	0	0.00	5.25	5	9,054	0.06%
2018/03/09	0	0.00	1	5.35	5.32	-1	9,016	-0.01%
2018/03/08	0	0.00	10	5.28	5.23	-10	8,940	-0.11%
2018/03/07	14	5.31	56	5.30	5.23	-42	8,911	-0.47%
2018/03/06	125	5.24	0	0.00	5.18	125	8,844	1.41%	大買/鉅額交易
2018/03/05	0	0.00	2	5.16	5.11	-2	8,800	-0.02%
2018/03/01	2	5.14	0	0.00	5.21	2	8,826	0.02%
2018/02/26	0	0.00	0.1	5.37	5.37	-0.1	8,685	0.00%
2018/02/22	4.4	5.47	58	5.40	5.38	-53.6	8,451	-0.63%
2018/02/21	56	5.10	1	5.01	5.34	55	8,203	0.67%
2018/02/12	4	4.74	1	4.90	4.86	3	8,112	0.04%
2018/02/09	20	4.76	1	4.73	4.76	19	8,025	0.24%
2018/02/08	2	4.91	1	4.90	4.88	1	7,927	0.01%
2018/02/07	2	4.97	0	0.00	4.93	2	7,901	0.03%
2018/02/06	0	0.00	18	5.11	4.95	-18	7,822	-0.23%
2018/02/05	3	5.31	0	0.00	5.34	3	7,563	0.04%
2018/02/01	1	5.55	4	5.64	5.57	-3	7,397	-0.04%
2018/01/31	4	5.37	2	5.69	5.60	2	7,280	0.03%
2018/01/30	12	5.55	27	5.73	5.54	-15	6,919	-0.22%
2018/01/29	27	5.91	80	5.84	5.90	-53	6,446	-0.82%
2018/01/26	2	5.82	22	6.02	5.91	-20	6,108	-0.33%
2018/01/25	119	5.92	61	5.72	5.65	58	5,247	1.11%	大買/
2018/01/24	48	5.69	21	5.76	5.77	27	4,060	0.67%
2018/01/23	10	5.25	11	5.23	5.25	-1	3,311	-0.03%
2018/01/22	0	0.00	1	4.86	4.78	-1	2,862	-0.03%
2018/01/19	3	4.67	1	4.68	4.68	2	2,766	0.07%
2018/01/18	0	0.00	3.1	4.70	4.72	-3.1	2,728	-0.11%
2018/01/17	0	0.00	1	4.64	4.67	-1	2,672	-0.04%
2018/01/11	2	4.63	0	0.00	4.61	2	2,682	0.07%
2018/01/05	0	0.00	5	4.69	4.71	-5	2,752	-0.18%
2018/01/04	1	4.68	0	0.00	4.70	1	2,749	0.04%
2018/01/02	25	4.79	3	4.74	4.78	22	2,693	0.82%