錸德 (2349)-兆豐-城中券商分點個股進出

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)

可現股當沖

股價
16.35
漲跌
▼0.10
漲幅
-0.61%
成交量
37,134張
產業
上市光電類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/22	4	16.14	17	16.07	16.35	-13	22,019	-0.06%
2024/11/21	54	16.54	43	16.57	16.45	11	23,280	0.05%
2024/11/20	29	16.45	39	16.86	16.15	-10	26,101	-0.04%
2024/11/19	76	15.88	85	16.57	16.10	-9	25,968	-0.03%
2024/11/18	32	16.06	18	16.28	16.85	14	25,029	0.06%
2024/11/15	0	0.00	9	15.10	15.35	-9	24,155	-0.04%
2024/11/14	6	14.99	1	14.95	14.95	5	23,984	0.02%
2024/11/13	6	15.48	26	15.18	14.65	-20	23,794	-0.08%
2024/11/12	25	14.06	6	13.95	14.95	19	22,816	0.08%
2024/11/07	0	0.00	10	14.35	14.25	-10	23,080	-0.04%
2024/11/05	0	0.00	10	14.35	14.35	-10	24,160	-0.04%
2024/10/29	0	0.00	10	14.55	14.60	-10	27,406	-0.04%
2024/10/24	0	0.00	3	15.05	15.05	-3	31,632	-0.01%
2024/10/23	20	15.43	0	0.00	15.30	20	32,427	0.06%
2024/10/21	0	0.00	5	15.34	15.35	-5	32,614	-0.02%
2024/10/18	0	0.00	0	15.25	15.25	0	32,625	0.00%
2024/10/16	5	15.81	5	15.55	15.55	0	32,593	0.00%
2024/10/15	10	15.50	0	0.00	15.20	10	32,544	0.03%
2024/10/14	0	0.00	4	15.25	15.25	-4	32,664	-0.01%
2024/10/09	0	0.00	30	15.55	15.45	-30	33,188	-0.09%
2024/10/04	15	16.25	10	16.25	16.00	5	34,036	0.01%
2024/09/30	0	0.00	30	16.17	16.05	-30	34,735	-0.09%
2024/09/26	1	16.70	0	0.00	16.30	1	37,465	0.00%
2024/09/24	1	16.75	1	16.35	16.65	0	38,183	0.00%
2024/09/23	35	16.56	19	16.80	17.00	16	38,137	0.04%
2024/09/20	2	16.50	0	0.00	16.10	2	37,635	0.01%
2024/09/19	6	16.64	1	16.95	16.50	5	37,307	0.01%
2024/09/18	58	17.05	51	17.08	16.45	7	36,976	0.02%
2024/09/16	154	16.65	151	16.83	16.20	3	36,342	0.01%	大買/大賣/
2024/09/13	15	15.52	23	15.38	16.00	-8	35,116	-0.02%
2024/09/12	10	14.55	5	14.62	14.55	5	34,905	0.01%
2024/09/10	11	15.45	1	15.00	14.85	10	34,554	0.03%
2024/09/09	3	15.20	0	0.00	15.30	3	34,305	0.01%
2024/09/05	1	15.90	1	16.15	15.60	0	34,037	0.00%
2024/09/04	11	15.85	0	0.00	15.80	11	33,838	0.03%
2024/09/03	2	16.60	2	16.50	16.45	0	33,580	0.00%
2024/09/02	43	17.01	48	17.04	16.65	-5	33,370	-0.01%
2024/08/30	8	17.16	1	17.25	16.70	7	32,770	0.02%
2024/08/29	0	0.00	25	17.30	17.15	-25	32,629	-0.08%
2024/08/28	1	17.40	4.5	17.37	17.40	-3.5	32,528	-0.01%
2024/08/27	10	17.14	2	17.40	17.40	8	32,358	0.02%
2024/08/26	30	17.43	45	17.59	17.45	-15	32,029	-0.05%
2024/08/23	28	17.38	19	17.57	17.40	9	31,488	0.03%
2024/08/22	235	18.79	263	18.60	17.00	-28	29,993	-0.09%	大買/大賣/
2024/08/21	93	17.66	121	17.95	18.50	-28	26,048	-0.11%	大賣/
2024/08/20	83	16.19	55	16.26	16.85	28	24,717	0.11%
2024/08/19	6	15.50	6	15.48	15.35	0	24,143	0.00%
2024/08/15	0	0.00	1	15.50	15.30	-1	23,764	0.00%
2024/08/14	11	15.51	0	0.00	15.45	11	23,591	0.05%
2024/08/13	0	0.00	10	15.20	15.35	-10	23,680	-0.04%
2024/08/12	20	15.55	0	0.00	15.25	20	23,694	0.08%
2024/08/09	26	16.10	10	16.35	15.30	16	23,419	0.07%
2024/08/08	3	16.17	11	16.20	15.60	-8	22,763	-0.04%
2024/08/07	0	0.00	1	15.60	15.60	-1	21,948	0.00%
2024/08/06	32	15.79	134	14.85	14.20	-102	21,620	-0.47%	大賣/鉅額交易
2024/08/05	3	15.77	1	16.55	15.45	2	20,839	0.01%
2024/08/02	66	17.80	12	17.63	17.15	54	20,508	0.26%
2024/08/01	63	17.38	111.6	17.91	17.40	-48.6	19,560	-0.25%	大賣/
2024/07/31	95	18.12	106	18.16	18.10	-11	18,129	-0.06%	大賣/
2024/07/30	278	16.89	572	16.60	17.15	-294	16,614	-1.77%	大買/大賣/鉅額交易
2024/07/29	10	15.90	14	16.01	16.05	-4	14,071	-0.03%
2024/07/26	49	14.41	39	14.84	14.60	10	13,619	0.07%
2024/07/19	0	0.00	2	16.55	16.45	-2	12,481	-0.02%
2024/07/17	2	16.95	0	0.00	16.75	2	12,323	0.02%
2024/07/11	0	0.00	10	16.50	16.20	-10	11,690	-0.09%
2024/07/10	91	16.20	0	0.00	16.20	91	11,178	0.81%
2024/07/09	6	18.33	4	20.44	18.00	2	10,923	0.02%
2024/07/08	2	19.95	3	19.95	19.95	-1	10,037	-0.01%
2024/07/05	7	18.15	2	18.15	18.15	5	9,903	0.05%
2024/07/04	312	16.30	19	16.50	16.50	293	9,502	3.08%	大買/鉅額交易
2024/07/03	22	14.49	21	14.98	15.00	1	8,839	0.01%
2024/07/02	97	13.54	68	13.61	13.65	29	8,031	0.36%
2024/07/01	12	12.37	7	12.42	12.45	5	5,766	0.09%
2024/06/28	1	11.25	16	11.26	11.35	-15	5,104	-0.29%
2024/06/27	2	9.66	3	10.16	10.35	-1	4,625	-0.02%
2024/06/25	0	0.00	4	9.30	9.27	-4	4,109	-0.10%
2024/06/21	0	0.00	2	9.30	9.45	-2	3,985	-0.05%
2024/06/20	1	9.02	5	9.13	9.22	-4	3,873	-0.10%
2024/06/19	5	9.04	21	9.09	9.03	-16	3,824	-0.42%
2024/06/13	0	0.00	16.2	9.00	8.91	-16.2	3,711	-0.44%
2024/06/11	3	9.03	0	0.00	8.93	3	3,672	0.08%
2024/06/07	1	9.29	0	0.00	9.20	1	3,632	0.03%
2024/06/04	0	0.00	1	9.45	9.29	-1	3,528	-0.03%
2024/06/03	1	9.71	0	0.00	9.65	1	3,419	0.03%
2024/05/31	50	9.63	1	9.95	9.72	49	3,284	1.49%
2024/05/30	0	0.00	1	9.23	9.07	-1	3,041	-0.03%
2024/05/29	1	9.22	2	9.18	9.43	-1	2,924	-0.03%
2024/05/28	2	9.12	15	9.29	9.30	-13	2,648	-0.49%
2024/05/27	1	8.54	0	0.00	8.46	1	2,288	0.04%
2024/05/23	0	0.00	2	8.47	8.36	-2	2,244	-0.09%
2024/05/20	0	0.00	1	8.60	8.52	-1	2,061	-0.05%
2024/05/17	3	8.79	25	8.94	8.75	-22	1,963	-1.12%
2024/05/16	20	8.13	9.1	8.16	8.42	10.9	1,550	0.70%
2024/05/15	1	7.69	13	7.65	7.66	-12	1,309	-0.92%
2024/05/14	19	7.57	2	7.59	7.60	17	1,273	1.33%
2024/05/13	2	7.53	12	7.64	7.66	-10	1,259	-0.79%
2024/05/10	8	7.49	2	7.49	7.53	6	1,213	0.49%
2024/05/09	2	7.43	8	7.46	7.45	-6	1,203	-0.50%
2024/05/08	5	7.40	9	7.43	7.41	-4	1,209	-0.33%
2024/05/07	15	7.50	12	7.44	7.43	3	1,211	0.25%
2024/05/06	10	7.60	14	7.60	7.58	-4	1,196	-0.33%
2024/05/03	8	7.68	5	7.72	7.63	3	1,172	0.26%
2024/05/02	16	7.68	26	7.70	7.68	-10	1,162	-0.86%
2024/04/30	13	7.69	0	0.00	7.63	13	1,143	1.14%
2024/04/29	11	7.71	7	7.84	7.72	4	1,132	0.35%
2024/04/26	10	7.52	6	7.42	7.78	4	1,095	0.37%
2024/04/25	6	7.33	5	7.38	7.38	1	1,008	0.10%
2024/04/24	0	0.00	7	7.34	7.34	-7	1,005	-0.70%
2024/04/23	4	7.29	17	7.32	7.33	-13	1,007	-1.29%
2024/04/22	23	7.29	17	7.29	7.29	6	1,004	0.60%
2024/04/19	18	7.32	11	7.28	7.26	7	988	0.71%
2024/04/18	6	7.34	21	7.42	7.37	-15	964	-1.55%
2024/04/17	2	7.40	15	7.36	7.41	-13	955	-1.36%
2024/04/16	31	7.47	9	7.66	7.34	22	955	2.30%
2024/04/15	5	7.70	0	0.00	7.71	5	937	0.53%
2024/04/12	14	7.75	0	0.00	7.74	14	935	1.50%
2024/04/11	0	0.00	8	7.81	7.80	-8	927	-0.86%
2024/04/10	4	7.71	11	7.77	7.74	-7	911	-0.77%
2024/04/09	13	7.72	18	7.75	7.77	-5	910	-0.55%
2024/04/08	7	7.70	0	0.00	7.71	7	901	0.78%
2024/04/03	2	7.71	7	7.74	7.72	-5	889	-0.56%
2024/04/02	12	7.74	4	7.74	7.74	8	880	0.91%
2024/04/01	22	7.75	8.2	7.81	7.75	13.8	880	1.57%
2024/03/29	11	7.75	8	7.74	7.74	3	875	0.34%
2024/03/28	1	7.74	8	7.77	7.76	-7	876	-0.80%
2024/03/27	3	7.74	2	7.76	7.76	1	874	0.11%
2024/03/26	14	7.80	1	7.86	7.75	13	876	1.48%
2024/03/25	0	0.00	8	7.82	7.84	-8	880	-0.91%
2024/03/22	4	7.81	12	7.84	7.82	-8	896	-0.89%
2024/03/21	3	7.76	8	7.80	7.78	-5	893	-0.56%
2024/03/20	14	7.75	14	7.74	7.74	0	893	0.00%
2024/03/19	25	7.83	7	7.81	7.81	18	894	2.01%
2024/03/18	0	0.00	33	7.82	7.86	-33	893	-3.69%
2024/03/15	25	7.82	0	0.00	7.78	25	895	2.79%
2024/03/14	11	7.89	5	7.96	7.87	6	889	0.67%
2024/03/13	20	7.96	5	8.04	7.96	15	900	1.67%
2024/03/12	8	7.91	3.1	7.97	8.06	4.9	924	0.53%
2024/03/11	12	7.78	27	7.79	7.81	-15	999	-1.50%
2024/03/08	17	7.77	3.6	7.84	7.72	13.4	1,034	1.30%
2024/03/07	39	7.84	4	7.88	7.82	35	1,024	3.42%
2024/03/06	0	0.00	10	7.88	7.87	-10	1,029	-0.97%
2024/03/05	13	7.84	0	0.00	7.84	13	1,039	1.25%
2024/03/04	0.9	7.81	10	7.89	7.90	-9.1	1,044	-0.87%
2024/03/01	15	7.82	6	7.89	7.88	9	1,040	0.87%
2024/02/29	13	7.85	13	7.84	7.95	0	1,037	0.00%
2024/02/27	7	7.80	5	7.86	7.80	2	1,019	0.20%
2024/02/26	5	7.83	26	7.87	7.83	-21	1,016	-2.07%
2024/02/23	22	7.91	0	0.00	7.86	22	1,007	2.18%
2024/02/22	16	7.91	22	7.95	7.92	-6	1,016	-0.59%
2024/02/21	9	7.97	0	0.00	7.95	9	1,022	0.88%
2024/02/20	13	8.02	0	0.00	8.01	13	1,032	1.26%
2024/02/19	8	8.03	4	8.00	8.05	4	1,034	0.39%
2024/02/16	4	7.90	2	7.94	7.95	2	1,036	0.19%
2024/02/15	2	7.79	25	7.83	7.91	-23	1,030	-2.23%
2024/02/05	11	7.77	0	0.00	7.77	11	1,024	1.07%
2024/02/02	0	0.00	9	7.84	7.82	-9	1,027	-0.88%
2024/02/01	12	7.81	2	7.85	7.80	10	1,027	0.97%
2024/01/31	6	7.82	0	0.00	7.80	6	1,022	0.59%
2024/01/30	3	7.83	7	7.87	7.83	-4	1,018	-0.39%
2024/01/29	11	7.85	29	7.87	7.86	-18	1,022	-1.76%
2024/01/26	13	7.93	2	7.91	7.90	11	1,021	1.08%
2024/01/25	5	7.94	2	7.98	7.94	3	1,017	0.29%
2024/01/24	15	7.97	3	7.98	7.96	12	1,018	1.18%
2024/01/23	3	7.93	9	7.99	7.98	-6	1,018	-0.59%
2024/01/22	6	7.91	7	7.95	7.93	-1	1,016	-0.10%
2024/01/19	5	7.90	5	7.93	7.91	0	1,014	0.00%
2024/01/18	7	7.91	30	7.89	7.89	-23	1,015	-2.26%
2024/01/17	22	7.86	7	7.95	7.84	15	1,019	1.47%
2024/01/16	12	8.00	0	0.00	7.94	12	1,007	1.19%
2024/01/15	6	8.05	2	8.09	8.05	4	997	0.40%
2024/01/12	0	0.00	2	8.06	8.05	-2	1,002	-0.20%
2024/01/11	0	0.00	3	8.04	8.04	-3	1,004	-0.30%
2024/01/10	0	0.00	8	8.04	8.00	-8	1,022	-0.78%
2024/01/09	11	8.06	0	0.00	8.04	11	1,023	1.07%
2024/01/08	2	8.08	7	8.13	8.13	-5	1,017	-0.49%
2024/01/05	0	0.00	25	8.07	8.06	-25	1,013	-2.47%
2024/01/04	12	8.06	0	0.00	8.05	12	1,029	1.17%
2024/01/03	6	8.11	2	8.17	8.09	4	1,028	0.39%
2024/01/02	11	8.18	14	8.24	8.17	-3	1,021	-0.29%
2023/12/29	14	8.18	0.2	8.18	8.20	13.8	1,022	1.35%
2023/12/28	3	8.14	10	8.18	8.19	-7	1,031	-0.68%
2023/12/27	11	8.15	16	8.17	8.15	-5	1,026	-0.49%
2023/12/26	13	8.11	12	8.16	8.13	1	1,023	0.10%
2023/12/25	14	8.13	17	8.16	8.10	-3	1,018	-0.29%
2023/12/22	13	8.20	7	8.23	8.16	6	1,013	0.59%
2023/12/21	14	8.15	5	8.20	8.22	9	1,019	0.88%
2023/12/20	4	8.22	11	8.19	8.22	-7	1,015	-0.69%
2023/12/19	12	8.20	21	8.12	8.11	-9	1,005	-0.89%
2023/12/18	11	8.27	2	8.32	8.25	9	1,004	0.90%
2023/12/15	10	8.31	7	8.32	8.30	3	1,005	0.30%
2023/12/14	9	8.27	0	0.00	8.28	9	1,002	0.90%
2023/12/08	2	8.45	0	0.00	8.45	2	966	0.21%
2023/12/06	0	0.00	16	8.64	8.67	-16	911	-1.76%
2023/12/05	10	8.39	8	8.32	8.41	2	789	0.25%
2023/12/04	4	8.21	0	0.00	8.20	4	748	0.53%
2023/12/01	0	0.00	11	8.21	8.29	-11	748	-1.47%
2023/11/30	11	8.09	11	8.16	8.13	0	743	0.00%
2023/11/29	10	8.10	8	8.17	8.08	2	733	0.27%
2023/11/28	3	8.09	12	8.17	8.13	-9	729	-1.23%
2023/11/27	7	8.12	6	8.17	8.11	1	726	0.14%
2023/11/24	5	8.17	0	0.00	8.18	5	722	0.69%
2023/11/23	10	8.19	1	8.23	8.22	9	722	1.25%
2023/11/22	4	8.20	6	8.20	8.20	-2	729	-0.27%
2023/11/21	6	8.22	5	8.25	8.22	1	731	0.14%
2023/11/20	5	8.17	6	8.18	8.21	-1	724	-0.14%
2023/11/17	6	8.14	10	8.16	8.17	-4	722	-0.55%
2023/11/16	10	8.05	12	8.05	8.09	-2	719	-0.28%
2023/11/15	12	7.98	26	8.00	8.01	-14	715	-1.96%
2023/11/14	7	8.03	1	8.10	8.03	6	701	0.86%
2023/11/13	8	8.08	0	0.00	8.08	8	705	1.13%
2023/11/10	2	8.10	12	8.11	8.09	-10	713	-1.40%
2023/11/09	8	8.10	4	8.09	8.05	4	715	0.56%
2023/11/08	5	8.15	1	8.18	8.15	4	725	0.55%
2023/11/07	4	8.11	6	8.16	8.19	-2	756	-0.26%
2023/11/06	16	8.13	1	8.08	8.18	15	773	1.94%
2023/11/03	0	0.00	7	8.00	8.03	-7	766	-0.91%
2023/11/02	0	0.00	18	7.94	7.96	-18	778	-2.31%
2023/11/01	6	7.86	0	0.00	7.87	6	786	0.76%
2023/10/31	16	7.94	0	0.00	7.89	16	798	2.00%
2023/10/30	0	0.00	12	8.01	7.97	-12	838	-1.43%
2023/10/27	8	7.97	8	8.00	7.96	0	851	0.00%
2023/10/26	6	7.99	0	0.00	7.99	6	880	0.68%
2023/10/25	10	8.06	3	8.01	8.05	7	887	0.79%
2023/10/24	0	0.00	5	7.90	7.93	-5	890	-0.56%
2023/10/23	7	7.83	28	7.84	7.85	-21	906	-2.32%
2023/10/20	23	7.81	2	7.86	7.83	21	925	2.27%
2023/10/19	0	0.00	22	7.90	7.88	-22	942	-2.33%
2023/10/18	20	7.93	4	8.01	7.88	16	964	1.66%
2023/10/17	4	8.01	17	8.02	8.00	-13	956	-1.36%
2023/10/16	7	8.02	0	0.00	8.05	7	973	0.72%
2023/10/13	15	8.15	1	8.19	8.13	14	1,011	1.38%
2023/10/12	6	8.24	29	8.12	8.22	-23	1,073	-2.14%
2023/10/11	16	8.01	9	8.09	8.03	7	1,071	0.65%
2023/10/06	12	8.04	0	0.00	8.08	12	1,080	1.11%
2023/10/05	2	8.05	13	8.05	8.06	-11	1,095	-1.00%
2023/10/04	12	8.01	6	8.10	8.03	6	1,112	0.54%
2023/10/03	12	8.14	0	0.00	8.13	12	1,111	1.08%
2023/10/02	0	0.00	16	8.17	8.15	-16	1,141	-1.40%
2023/09/28	0	0.00	7	8.16	8.16	-7	1,166	-0.60%
2023/09/27	22	8.15	5	8.20	8.13	17	1,194	1.42%
2023/09/26	9	8.18	14	8.18	8.21	-5	1,211	-0.41%
2023/09/25	7	8.21	14	8.25	8.21	-7	1,226	-0.57%
2023/09/22	13	8.21	16	8.28	8.25	-3	1,243	-0.24%
2023/09/21	14	8.31	7	8.40	8.29	7	1,257	0.56%
2023/09/20	10	8.45	2	8.50	8.43	8	1,259	0.63%
2023/09/19	14	8.48	8	8.54	8.50	6	1,339	0.45%
2023/09/18	8	8.45	0	0.00	8.48	8	1,455	0.55%
2023/09/15	0	0.00	6	8.51	8.47	-6	1,482	-0.40%
2023/09/14	6	8.45	5	8.50	8.47	1	1,520	0.07%
2023/09/13	1	8.43	6	8.50	8.45	-5	1,537	-0.33%
2023/09/12	7	8.44	0	0.00	8.47	7	1,582	0.44%
2023/09/11	3	8.46	3	8.52	8.46	0	1,661	0.00%
2023/09/08	0	0.00	19	8.49	8.51	-19	1,700	-1.12%
2023/09/07	11	8.49	0	0.00	8.46	11	1,723	0.64%
2023/09/06	7	8.56	3	8.64	8.54	4	1,768	0.23%
2023/09/05	7	8.57	11	8.56	8.65	-4	1,806	-0.22%
2023/09/04	9	8.50	4	8.55	8.50	5	1,840	0.27%
2023/09/01	6	8.49	5	8.53	8.53	1	1,924	0.05%
2023/08/31	5	8.45	5	8.45	8.45	0	1,998	0.00%
2023/08/30	7	8.41	4	8.38	8.42	3	2,106	0.14%
2023/08/29	3	8.32	14	8.33	8.33	-11	2,258	-0.49%
2023/08/28	16	8.37	0	0.00	8.32	16	2,335	0.69%
2023/08/25	0	0.00	10	8.42	8.42	-10	2,436	-0.41%
2023/08/24	10	8.39	16	8.45	8.38	-6	2,450	-0.24%
2023/08/23	5	8.39	14	8.42	8.39	-9	2,482	-0.36%
2023/08/22	12	8.46	12	8.42	8.39	0	2,599	0.00%
2023/08/21	10	8.48	1	8.51	8.47	9	2,818	0.32%
2023/08/18	16	8.54	6	8.59	8.53	10	2,822	0.35%
2023/08/17	6	8.53	12	8.53	8.58	-6	2,823	-0.21%
2023/08/16	9	8.50	4	8.59	8.51	5	2,833	0.18%
2023/08/15	8	8.54	34	8.57	8.59	-26	2,864	-0.91%
2023/08/14	17	8.52	20	8.64	8.50	-3	2,872	-0.10%
2023/08/11	25	8.60	7	8.60	8.56	18	2,869	0.63%
2023/08/10	18	8.77	0	0.00	8.68	18	2,870	0.63%
2023/08/09	0	0.00	16	8.92	8.90	-16	2,894	-0.55%
2023/08/08	10	8.89	0	0.00	8.89	10	2,895	0.35%
2023/08/07	5	8.92	1	8.98	8.94	4	2,892	0.14%
2023/08/04	6	8.90	29	8.93	8.98	-23	2,888	-0.80%
2023/08/02	23	8.97	54	8.94	8.92	-31	2,880	-1.08%
2023/08/01	7	9.11	0	0.00	9.08	7	2,840	0.25%
2023/07/31	12	9.15	13	9.15	9.15	-1	2,830	-0.04%
2023/07/28	14	9.22	0	0.00	9.18	14	2,807	0.50%
2023/07/27	4	9.18	26	9.24	9.27	-22	2,801	-0.79%
2023/07/26	19	9.16	16	9.22	9.11	3	2,798	0.11%
2023/07/25	6	9.18	6	9.22	9.19	0	2,786	0.00%
2023/07/24	9	9.26	8	9.34	9.21	1	2,776	0.04%
2023/07/21	24	9.39	10	9.43	9.38	14	2,770	0.51%
2023/07/20	10	9.50	13	9.53	9.50	-3	2,777	-0.11%
2023/07/19	13	9.49	11	9.56	9.43	2	2,786	0.07%
2023/07/18	18	9.68	2	9.67	9.57	16	2,807	0.57%
2023/07/17	3	9.82	24	9.58	9.82	-21	2,785	-0.75%
2023/07/14	14	9.39	11	9.42	9.42	3	2,745	0.11%
2023/07/13	21	9.42	10	9.47	9.40	11	2,756	0.40%
2023/07/12	10	9.44	3	9.52	9.43	7	2,778	0.25%
2023/07/11	3	9.36	27	9.44	9.54	-24	2,826	-0.85%
2023/07/10	17	9.34	26	9.36	9.31	-9	2,836	-0.32%
2023/07/07	32	9.41	13	9.41	9.37	19	2,872	0.66%
2023/07/06	14	9.51	25	9.60	9.50	-11	2,905	-0.38%
2023/07/05	28	9.75	29	9.75	9.63	-1	3,008	-0.03%
2023/07/04	23	9.82	22	9.89	9.79	1	2,994	0.03%
2023/07/03	27	9.90	20	9.96	9.86	7	2,998	0.23%
2023/06/30	17	9.77	16	9.84	9.88	1	2,995	0.03%
2023/06/29	16	9.73	27	9.76	9.79	-11	2,999	-0.37%
2023/06/28	24	9.75	22	9.81	9.73	2	3,017	0.07%
2023/06/27	26	9.80	6	10.00	9.71	20	3,046	0.66%
2023/06/26	11	9.85	26	9.61	10.05	-15	3,048	-0.49%
2023/06/21	25	9.60	14	9.60	9.57	11	2,976	0.37%
2023/06/20	12	9.37	49	9.52	9.55	-37	2,977	-1.24%
2023/06/19	21	9.43	9	9.51	9.42	12	2,951	0.41%
2023/06/16	14	9.42	53	9.51	9.44	-39	2,941	-1.33%
2023/06/15	65	9.54	17	9.60	9.43	48	2,899	1.66%
2023/06/14	19	9.80	3	9.91	9.75	16	2,829	0.57%
2023/06/13	21	9.94	16.9	9.99	9.90	4.1	2,826	0.14%
2023/06/12	13	9.91	5	9.98	9.89	8	2,804	0.29%
2023/06/09	12	9.96	13	9.99	9.99	-1	2,770	-0.04%
2023/06/08	11	9.98	8	10.02	9.98	3	2,756	0.11%
2023/06/07	6	10.03	34	9.99	10.00	-28	2,748	-1.02%
2023/06/06	25	9.94	10	10.11	9.88	15	2,685	0.56%
2023/06/05	11	9.98	10	10.01	10.00	1	2,619	0.04%
2023/06/02	34	9.91	17	9.85	9.91	17	2,525	0.67%
2023/06/01	14	9.70	24	9.71	9.70	-10	2,391	-0.42%
2023/05/31	20	9.67	12	9.43	9.72	8	2,320	0.34%
2023/05/30	10	9.27	11	9.29	9.24	-1	2,220	-0.05%
2023/05/29	12	9.30	21	9.37	9.29	-9	2,216	-0.41%
2023/05/26	22	9.40	20	9.56	9.32	2	2,190	0.09%
2023/05/25	10	9.23	6	9.58	9.83	4	2,076	0.19%
2023/05/24	0	0.00	24	9.09	9.14	-24	1,866	-1.29%
2023/05/23	19	9.09	0	0.00	9.07	19	1,898	1.00%
2023/05/22	7	9.09	10	9.13	9.12	-3	1,981	-0.15%
2023/05/19	10	9.07	10	9.15	9.09	0	1,977	0.00%
2023/05/18	2	9.00	26	8.97	9.00	-24	1,956	-1.23%
2023/05/17	9	8.92	8	8.95	8.92	1	1,951	0.05%
2023/05/16	22	9.01	10	8.99	8.94	12	1,948	0.62%
2023/05/15	43	9.17	5	8.93	9.09	38	1,924	1.97%
2023/05/12	4	8.72	17	8.79	8.77	-13	1,883	-0.69%
2023/05/11	18	8.85	3	8.84	8.75	15	1,884	0.80%
2023/05/10	0	0.00	15	8.89	8.93	-15	1,875	-0.80%
2023/05/09	18	8.92	0	0.00	8.89	18	1,883	0.96%
2023/05/08	0	0.00	14	9.00	8.98	-14	1,884	-0.74%
2023/05/05	11	8.99	4	9.00	8.98	7	1,890	0.37%
2023/05/04	7	8.96	14	8.99	8.99	-7	1,908	-0.37%
2023/05/03	8	8.94	5	9.03	8.98	3	1,923	0.16%
2023/05/02	3	9.06	0	0.00	9.04	3	1,950	0.15%
2023/04/28	8	9.04	10	9.08	9.06	-2	1,989	-0.10%
2023/04/27	10	8.93	7	8.98	9.00	3	1,989	0.15%
2023/04/26	6	8.85	16	8.93	8.94	-10	1,985	-0.50%
2023/04/25	15	9.04	16	9.03	8.91	-1	1,977	-0.05%
2023/04/24	15	9.12	44	9.08	9.09	-29	1,957	-1.48%
2023/04/21	31	9.07	16	9.07	8.95	15	1,950	0.77%
2023/04/20	27	9.27	3	9.37	9.21	24	1,907	1.26%
2023/04/19	9	9.28	18	9.34	9.33	-9	1,891	-0.48%
2023/04/18	18	9.31	0	0.00	9.29	18	1,870	0.96%
2023/04/12	0	0.00	1	9.32	9.34	-1	1,738	-0.06%
2023/04/10	0	0.00	17	9.37	9.34	-17	1,649	-1.03%
2023/04/07	4	8.83	0	0.00	8.83	4	1,520	0.26%
2023/03/27	1	9.15	2	9.00	9.09	-1	1,386	-0.07%
2023/03/23	0	0.00	11	8.48	8.58	-11	1,280	-0.86%
2023/03/22	11	8.42	5	8.46	8.45	6	1,257	0.48%
2023/03/21	0	0.00	10	8.39	8.39	-10	1,254	-0.80%
2023/03/20	9	8.21	29	8.16	8.22	-20	1,260	-1.59%
2023/03/17	18	8.13	22	8.18	8.13	-4	1,285	-0.31%
2023/03/16	33	8.33	0	0.00	8.12	33	1,311	2.52%
2023/03/15	6	8.52	10	8.59	8.57	-4	1,333	-0.30%
2023/03/14	7	8.53	6	8.59	8.52	1	1,363	0.07%
2023/03/13	9	8.61	8	8.68	8.62	1	1,362	0.07%
2023/03/10	8	8.75	6	8.89	8.81	2	1,370	0.15%
2023/03/09	4	8.80	7	8.79	8.80	-3	1,415	-0.21%
2023/03/08	14	8.77	1	8.77	8.76	13	1,399	0.93%
2023/03/07	0	0.00	5	8.72	8.75	-5	1,395	-0.36%
2023/03/06	6	8.61	12	8.68	8.71	-6	1,383	-0.43%
2023/03/03	9	8.54	9	8.59	8.54	0	1,368	0.00%
2023/03/02	12	8.50	8	8.52	8.52	4	1,379	0.29%
2023/03/01	4	8.54	6	8.60	8.53	-2	1,374	-0.15%
2023/02/24	10	8.62	0	0.00	8.61	10	1,359	0.74%
2023/02/20	0	0.00	5	8.84	8.90	-5	1,293	-0.39%
2023/02/17	0	0.00	3	8.27	8.33	-3	1,210	-0.25%
2023/02/16	3	8.22	5	8.28	8.30	-2	1,211	-0.17%
2023/02/15	5	8.21	4	8.27	8.26	1	1,205	0.08%
2023/02/14	4	8.16	8	8.23	8.22	-4	1,195	-0.33%
2023/02/13	8	8.17	2	8.19	8.16	6	1,194	0.50%
2023/02/10	2	8.17	11	8.18	8.19	-9	1,198	-0.75%
2023/02/09	8	8.20	0	0.00	8.18	8	1,205	0.66%
2023/02/08	5	8.26	0	0.00	8.26	5	1,203	0.42%
2023/02/06	0	0.00	2.2	8.15	8.15	-2.2	1,190	-0.18%
2023/01/31	0	0.00	2	8.20	8.14	-2	1,136	-0.18%
2023/01/13	0	0.00	27	7.88	7.88	-27	1,061	-2.54%
2023/01/12	21	7.84	7	7.94	7.79	14	1,060	1.32%
2023/01/11	13	7.87	14	7.93	7.86	-1	1,051	-0.10%
2023/01/10	10	7.86	8	7.92	7.89	2	1,044	0.19%
2023/01/09	12	7.88	6	7.87	7.90	6	1,052	0.57%
2023/01/06	4	7.78	2	7.82	7.80	2	1,050	0.19%
2023/01/05	3	7.82	6	7.85	7.81	-3	1,066	-0.28%
2023/01/04	6	7.63	5	7.76	7.82	1	1,058	0.09%
2023/01/03	5	7.62	17	7.62	7.69	-12	1,064	-1.13%
2022/12/30	17	7.59	9	7.64	7.61	8	1,057	0.76%
2022/12/29	2	7.57	14	7.62	7.60	-12	1,055	-1.14%
2022/12/28	21	7.72	19	7.67	7.64	2	1,079	0.19%
2022/12/27	9	7.80	11	7.83	7.79	-2	1,059	-0.19%
2022/12/26	15	7.84	1.2	7.88	7.82	13.8	1,062	1.30%
2022/12/23	7	7.78	16	7.83	7.84	-9	1,068	-0.84%
2022/12/22	18	7.80	16	7.86	7.88	2	1,075	0.19%
2022/12/21	11	7.81	12	7.83	7.79	-1	1,075	-0.09%
2022/12/20	17.2	7.84	6	7.89	7.81	11.2	1,071	1.04%
2022/12/19	4	7.87	15	7.90	7.90	-11	1,079	-1.02%
2022/12/16	19	7.94	5	7.94	7.90	14	1,088	1.29%
2022/12/14	5	8.15	10	8.14	8.13	-5	1,068	-0.47%
2022/12/13	11	8.22	0	0.00	8.10	11	1,066	1.03%
2022/12/12	0	0.00	1	8.15	8.14	-1	1,085	-0.09%
2022/12/07	1	8.22	4	8.05	8.13	-3	1,059	-0.28%
2022/12/06	4	7.89	4	7.97	7.96	0	996	0.00%
2022/12/05	4	7.88	2	7.91	7.88	2	978	0.20%
2022/12/02	2	7.80	9	7.85	7.90	-7	969	-0.72%
2022/12/01	9	7.56	6	8.12	8.10	3	929	0.32%
2022/11/30	0	0.00	20	7.41	7.49	-20	861	-2.32%
2022/11/29	7	7.29	22	7.35	7.35	-15	869	-1.73%
2022/11/28	11	7.33	0	0.00	7.30	11	876	1.26%
2022/11/25	20	7.45	3	7.47	7.40	17	888	1.91%
2022/11/24	9	7.50	8	7.47	7.46	1	890	0.11%
2022/11/23	8	7.32	14	7.39	7.40	-6	882	-0.68%
2022/11/22	12	7.30	0	0.00	7.29	12	891	1.35%
2022/11/21	2	7.32	22	7.35	7.31	-20	907	-2.20%
2022/11/18	18	7.32	3	7.39	7.30	15	911	1.65%
2022/11/17	5	7.34	13	7.37	7.38	-8	928	-0.86%
2022/11/16	7	7.37	7	7.44	7.33	0	938	0.00%
2022/11/15	15	7.37	6	7.43	7.45	9	950	0.95%
2022/11/14	2	7.38	23	7.45	7.45	-21	982	-2.14%
2022/11/11	15	7.43	5	7.44	7.39	10	990	1.01%
2022/11/10	0	0.00	15	7.35	7.35	-15	1,053	-1.42%
2022/11/09	15	7.33	0	0.00	7.37	15	1,166	1.29%
2022/11/07	0	0.00	7	7.27	7.34	-7	1,252	-0.56%
2022/11/04	7	7.11	15	7.18	7.20	-8	1,248	-0.64%
2022/11/03	3	7.12	0	0.00	7.17	3	1,250	0.24%
2022/11/02	22	7.22	6	7.23	7.20	16	1,264	1.27%
2022/11/01	5	7.19	15	7.08	7.19	-10	1,260	-0.79%
2022/10/31	0	0.00	7	7.06	7.01	-7	1,264	-0.55%
2022/10/28	12	7.05	5	7.10	7.00	7	1,271	0.55%
2022/10/27	13	7.06	5	7.13	7.09	8	1,277	0.63%
2022/10/26	0	0.00	10	7.03	7.03	-10	1,288	-0.78%
2022/10/25	2	7.03	0	0.00	7.02	2	1,285	0.16%
2022/10/24	16	7.08	0	0.00	7.07	16	1,289	1.24%
2022/10/14	2	7.15	0	0.00	7.16	2	1,288	0.16%
2022/10/11	2	7.25	0	0.00	7.28	2	1,298	0.15%
2022/10/06	0	0.00	10	7.51	7.49	-10	1,303	-0.77%
2022/10/04	2	7.65	0	0.00	7.63	2	1,315	0.15%
2022/10/03	0	0.00	12	7.53	7.54	-12	1,324	-0.91%
2022/09/30	14	7.46	0	0.00	7.55	14	1,333	1.05%
2022/09/28	2	7.70	0	0.00	7.52	2	1,351	0.15%
2022/09/16	0	0.00	3	8.60	8.60	-3	1,406	-0.21%
2022/08/25	3	8.45	0	0.00	8.48	3	1,429	0.21%
2022/08/18	0	0.00	1	8.45	8.52	-1	1,350	-0.07%
2022/08/16	10	8.33	3	8.76	8.71	7	1,258	0.56%
2022/08/15	0	0.00	22	7.86	8.32	-22	1,145	-1.92%
2022/08/12	14	7.50	4	7.55	7.57	10	1,059	0.94%
2022/08/11	4	7.45	15.6	7.48	7.47	-11.6	1,054	-1.10%
2022/08/10	13	7.37	8	7.40	7.42	5	1,061	0.47%
2022/08/09	11	7.33	10	7.36	7.38	1	1,061	0.09%
2022/08/08	6	7.23	20	7.30	7.28	-14	1,060	-1.32%
2022/08/05	0	0.00	16	7.27	7.30	-16	1,066	-1.50%
2022/08/04	10	7.16	7	7.21	7.16	3	1,072	0.28%
2022/08/03	10	7.26	0	0.00	7.20	10	1,066	0.94%
2022/08/02	19	7.35	0	0.00	7.31	19	1,065	1.78%
2022/08/01	6	7.42	12	7.44	7.42	-6	1,061	-0.57%
2022/07/29	3	7.38	22	7.41	7.40	-19	1,066	-1.78%
2022/07/28	14	7.40	10	7.47	7.37	4	1,076	0.37%
2022/07/27	17	7.37	8	7.48	7.39	9	1,076	0.84%
2022/07/26	9	7.40	8	7.50	7.40	1	1,075	0.09%
2022/07/25	15	7.45	8	7.52	7.48	7	1,083	0.65%
2022/07/22	13	7.49	5	7.54	7.48	8	1,094	0.73%
2022/07/21	0	0.00	21	7.51	7.50	-21	1,122	-1.87%
2022/07/20	19	7.49	9	7.59	7.43	10	1,135	0.88%
2022/07/19	16	7.45	14	7.44	7.44	2	1,141	0.18%
2022/07/18	14	7.42	19	7.36	7.40	-5	1,145	-0.44%
2022/07/15	19	7.26	9	7.32	7.34	10	1,139	0.88%
2022/07/14	0	0.00	37	7.32	7.33	-37	1,138	-3.25%
2022/07/13	32	7.28	18	7.39	7.32	14	1,144	1.22%
2022/07/12	26	7.25	6	7.40	7.14	20	1,144	1.75%
2022/07/11	10	7.49	6	7.63	7.48	4	1,128	0.35%
2022/07/08	8	7.40	18	7.51	7.50	-10	1,127	-0.89%
2022/07/07	18	7.30	17	7.37	7.37	1	1,127	0.09%
2022/07/06	17	7.26	20	7.36	7.20	-3	1,123	-0.27%
2022/07/05	21	7.24	38	7.33	7.35	-17	1,129	-1.51%
2022/07/04	32	7.23	7	7.26	7.19	25	1,109	2.25%
2022/07/01	13	7.66	6	7.60	7.25	7	1,102	0.63%
2022/06/30	8	7.78	24	7.88	7.65	-16	1,084	-1.48%
2022/06/29	16	8.07	11	8.14	8.05	5	1,067	0.47%
2022/06/28	19	8.08	10	8.17	8.15	9	1,065	0.84%
2022/06/27	5	8.06	35	8.14	8.20	-30	1,070	-2.80%
2022/06/24	32	8.05	17	8.11	8.01	15	1,072	1.40%
2022/06/23	19	7.98	2	8.05	7.96	17	1,081	1.57%
2022/06/22	7	8.11	30	8.12	8.01	-23	1,085	-2.12%
2022/06/21	25	8.17	11	8.20	8.20	14	1,075	1.30%
2022/06/20	17	8.20	14	8.38	8.01	3	1,080	0.28%
2022/06/17	6	8.62	11	8.51	8.51	-5	1,063	-0.47%
2022/06/16	21	8.82	11	8.82	8.76	10	1,059	0.94%
2022/06/15	11	8.82	25	8.74	8.81	-14	1,059	-1.32%
2022/06/14	23	8.57	4	8.73	8.79	19	1,059	1.79%
2022/06/13	6	8.75	28	8.79	8.73	-22	1,060	-2.08%
2022/06/10	19	8.78	0	0.00	8.77	19	1,057	1.80%
2022/06/09	2	8.86	29	8.92	8.87	-27	1,060	-2.55%
2022/06/08	28	8.88	0	0.00	8.87	28	1,059	2.64%
2022/06/07	6	8.86	20	8.91	8.93	-14	1,081	-1.29%
2022/06/06	13	8.87	7	8.93	8.88	6	1,095	0.55%
2022/06/02	18	8.84	19.1	8.91	8.93	-1.1	1,137	-0.10%
2022/06/01	13	8.94	0	0.00	8.92	13	1,181	1.10%
2022/05/31	6	8.90	5	8.93	8.94	1	1,204	0.08%
2022/05/30	0	0.00	5	8.90	8.88	-5	1,233	-0.41%
2022/05/27	10	8.84	4	8.87	8.87	6	1,246	0.48%
2022/05/26	0	0.00	12	8.81	8.80	-12	1,258	-0.95%
2022/05/25	11	8.78	8	8.82	8.81	3	1,282	0.23%
2022/05/24	5	8.81	0	0.00	8.79	5	1,333	0.37%
2022/05/23	4	8.86	0	0.00	8.92	4	1,353	0.30%
2022/05/20	3	8.89	8	8.87	8.86	-5	1,400	-0.36%
2022/05/19	9	8.78	0	0.00	8.80	9	1,406	0.64%
2022/05/18	0	0.00	3	8.85	8.89	-3	1,428	-0.21%
2022/05/17	3	8.70	20	8.75	8.74	-17	1,446	-1.18%
2022/05/16	2	8.70	11	8.75	8.70	-9	1,465	-0.61%
2022/05/13	21	8.67	17	8.74	8.70	4	1,483	0.27%
2022/05/12	18	8.70	20	8.83	8.64	-2	1,515	-0.13%
2022/05/11	17	8.79	6	8.85	8.77	11	1,527	0.72%
2022/05/10	18	8.76	14	8.82	8.90	4	1,554	0.26%
2022/05/09	13	8.86	8	8.78	8.74	5	1,590	0.31%
2022/05/06	9	8.92	8	9.00	9.00	1	1,607	0.06%
2022/05/05	7	9.02	18	9.08	9.06	-11	1,621	-0.68%
2022/05/04	19	8.99	4	9.02	9.03	15	1,655	0.91%
2022/05/03	0	0.00	24	8.91	8.95	-24	1,745	-1.38%
2022/04/29	19	8.90	9	8.97	8.95	10	1,823	0.55%
2022/04/28	15	8.80	15	8.90	8.90	0	1,929	0.00%
2022/04/27	16	8.66	21	8.74	8.86	-5	2,054	-0.24%
2022/04/26	20	8.80	29	8.90	8.85	-9	2,147	-0.42%
2022/04/25	19	8.77	0	0.00	8.70	19	2,195	0.87%
2022/04/22	14	8.94	4	8.99	8.98	10	2,211	0.45%
2022/04/21	0	0.00	11	9.03	9.02	-11	2,284	-0.48%
2022/04/20	8	8.95	17	9.01	9.00	-9	2,358	-0.38%
2022/04/19	11	8.96	7	9.01	8.96	4	2,416	0.17%
2022/04/18	16	8.94	6	8.93	8.91	10	2,594	0.39%
2022/04/15	7	8.98	4	9.01	8.98	3	2,669	0.11%
2022/04/14	6	9.02	17	9.06	9.05	-11	2,809	-0.39%
2022/04/13	8	9.02	0	0.00	9.09	8	2,950	0.27%
2022/04/12	0	0.00	10	8.98	8.99	-10	3,177	-0.31%
2022/04/11	7	9.02	11	9.00	9.00	-4	3,584	-0.11%
2022/04/08	16	9.08	0	0.00	9.08	16	3,929	0.41%
2022/04/07	0	0.00	10	9.10	9.05	-10	4,631	-0.22%
2022/04/06	0	0.00	16	9.14	9.13	-16	5,197	-0.31%
2022/04/01	6	9.12	14	9.17	9.15	-8	5,288	-0.15%
2022/03/31	19	9.20	0	0.00	9.16	19	5,399	0.35%
2022/03/30	10	9.22	34	9.20	9.21	-24	5,485	-0.44%
2022/03/29	21	9.16	1	9.20	9.13	20	5,603	0.36%
2022/03/28	14	9.19	13	9.17	9.19	1	5,726	0.02%
2022/03/25	3	9.25	10	9.32	9.30	-7	5,719	-0.12%
2022/03/24	30	9.30	26	9.35	9.31	4	5,713	0.07%
2022/03/23	24	9.32	0	0.00	9.30	24	5,731	0.42%
2022/03/22	0	0.00	24	9.28	9.31	-24	5,787	-0.41%
2022/03/21	23	9.30	3	9.39	9.28	20	5,812	0.34%
2022/03/18	6	9.30	12	9.28	9.30	-6	5,886	-0.10%
2022/03/17	9	9.23	24	9.25	9.25	-15	5,971	-0.25%
2022/03/16	21	9.11	0	0.00	9.09	21	6,202	0.34%
2022/03/15	0	0.00	38	9.12	9.10	-38	6,443	-0.59%
2022/03/14	10	9.14	11	9.23	9.24	-1	6,453	-0.02%
2022/03/11	28	9.23	0	0.00	9.18	28	6,453	0.43%
2022/03/10	19	9.32	8	9.29	9.30	11	6,458	0.17%
2022/03/09	7	9.10	29	9.15	9.15	-22	6,456	-0.34%
2022/03/08	30	9.03	45	9.12	9.01	-15	6,471	-0.23%
2022/03/07	27	9.21	32	9.18	9.17	-5	6,471	-0.08%
2022/03/04	28	9.49	6	9.57	9.44	22	6,609	0.33%
2022/03/03	0	0.00	20	9.57	9.59	-20	6,602	-0.30%
2022/03/02	8	9.46	20	9.47	9.47	-12	6,639	-0.18%
2022/03/01	42	9.48	7	9.55	9.57	35	6,652	0.53%
2022/02/25	6	9.43	9	9.49	9.43	-3	6,668	-0.04%
2022/02/24	12	9.39	14	9.47	9.43	-2	6,670	-0.03%
2022/02/23	12	9.49	20	9.53	9.51	-8	6,642	-0.12%
2022/02/22	26	9.55	1	9.65	9.50	25	6,642	0.38%
2022/02/21	2	9.58	21	9.64	9.65	-19	6,611	-0.29%
2022/02/18	30	9.60	18	9.64	9.63	12	6,622	0.18%
2022/02/17	22	9.67	27	9.69	9.69	-5	6,620	-0.08%
2022/02/16	17	9.67	15	9.71	9.70	2	6,617	0.03%
2022/02/15	14	9.58	9	9.64	9.55	5	6,641	0.08%
2022/02/14	22	9.69	2	9.63	9.63	20	6,638	0.30%
2022/02/11	0	0.00	20	9.82	9.85	-20	6,615	-0.30%
2022/02/10	22	9.91	11	9.96	9.85	11	6,626	0.17%
2022/02/09	12	9.94	5	9.96	9.97	7	6,627	0.11%
2022/02/08	5	9.84	12	9.77	9.84	-7	6,634	-0.11%
2022/02/07	10	9.54	17	9.64	9.71	-7	6,710	-0.10%
2022/01/26	7	9.46	19	9.45	9.45	-12	6,704	-0.18%
2022/01/25	30	9.56	25	9.46	9.45	5	6,687	0.07%
2022/01/24	20	9.75	30	9.86	9.78	-10	6,613	-0.15%
2022/01/21	15	9.96	17	10.01	9.90	-2	6,555	-0.03%
2022/01/20	41	10.26	12	10.33	10.20	29	6,482	0.45%
2022/01/19	6	10.08	49	9.98	10.05	-43	6,359	-0.68%
2022/01/18	40	9.91	2	10.05	9.80	38	6,266	0.61%
2022/01/17	3	9.95	25	9.99	10.05	-22	6,218	-0.35%
2022/01/14	14	9.90	14	10.00	9.80	0	6,190	0.00%
2022/01/13	35	10.05	11	9.99	10.00	24	6,126	0.39%
2022/01/12	10	10.15	18	10.22	10.10	-8	6,061	-0.13%
2022/01/11	19	10.29	22	10.10	10.10	-3	6,006	-0.05%
2022/01/10	17	10.61	20	10.76	10.60	-3	5,829	-0.05%
2022/01/07	22	10.78	5.3	11.10	10.60	16.7	5,747	0.29%
2022/01/06	13	11.07	13	11.14	11.00	0	5,605	0.00%
2022/01/05	18	11.19	9	11.41	11.25	9	5,463	0.16%
2022/01/04	9	11.16	14	11.43	11.65	-5	5,238	-0.10%
2022/01/03	14	11.19	22	11.49	11.40	-8	4,828	-0.17%
2021/12/30	17	11.27	3	11.73	11.75	14	4,470	0.31%
2021/12/29	3	11.25	36	10.83	11.25	-33	3,769	-0.88%
2021/12/28	20	10.24	0	0.00	10.25	20	3,205	0.62%
2021/12/27	1	10.00	8	10.21	10.25	-7	3,139	-0.22%
2021/12/24	7	9.98	4	10.03	9.97	3	3,049	0.10%
2021/12/23	5	9.91	13	10.02	9.97	-8	2,973	-0.27%
2021/12/22	16	9.89	26	9.92	9.90	-10	2,868	-0.35%
2021/12/21	12	9.45	5	9.50	9.50	7	2,749	0.25%
2021/12/20	12	9.46	16	9.49	9.49	-4	2,772	-0.14%
2021/12/17	7	9.45	17	9.50	9.50	-10	2,775	-0.36%
2021/12/16	37	9.57	24	9.64	9.47	13	2,760	0.47%
2021/12/15	10	9.46	17	9.55	9.45	-7	2,712	-0.26%
2021/12/14	28	9.63	6	9.55	9.42	22	2,690	0.82%
2021/12/13	13	9.73	9	9.80	9.82	4	2,609	0.15%
2021/12/10	10	10.05	10	10.17	9.93	0	2,513	0.00%
2021/12/09	9	9.26	13	9.55	10.15	-4	2,274	-0.18%
2021/12/08	10	9.22	9	9.27	9.26	1	2,023	0.05%
2021/12/07	0	0.00	40	9.19	9.15	-40	2,006	-1.99%
2021/12/06	15	9.11	1.1	9.17	9.11	13.9	2,009	0.69%
2021/12/03	26	9.17	23	9.27	9.18	3	2,007	0.15%
2021/12/02	30	9.18	2	9.18	9.15	28	1,999	1.40%
2021/12/01	0	0.00	50	9.09	9.24	-50	1,987	-2.52%
2021/11/30	31	8.96	25	9.20	8.90	6	1,968	0.30%
2021/11/29	38	9.10	19	9.15	9.11	19	1,823	1.04%
2021/11/26	4	9.40	33	9.23	9.20	-29	1,829	-1.59%
2021/11/25	14	9.47	0	0.00	9.44	14	1,770	0.79%
2021/11/24	13	9.53	3	9.66	9.51	10	1,751	0.57%
2021/11/23	33	9.67	6	9.73	9.59	27	1,737	1.55%
2021/11/22	4	9.55	27	9.64	9.66	-23	1,728	-1.33%
2021/11/19	13	9.57	7	9.62	9.56	6	1,727	0.35%
2021/11/18	16	9.58	7	9.61	9.58	9	1,736	0.52%
2021/11/17	5	9.56	26	9.62	9.63	-21	1,766	-1.19%
2021/11/16	28.1	9.57	9	9.60	9.56	19.1	1,793	1.07%
2021/11/15	14	9.55	42	9.62	9.54	-28	1,798	-1.56%
2021/11/12	31	9.64	15	9.75	9.56	16	1,807	0.89%
2021/11/11	11	9.78	10	9.86	9.76	1	1,798	0.06%
2021/11/10	22	9.89	17	9.93	9.88	5	1,843	0.27%
2021/11/09	15	9.87	3	10.00	9.82	12	1,908	0.63%
2021/11/08	0	0.00	2	10.03	9.95	-2	1,969	-0.10%
2021/11/05	14	9.95	1	10.05	9.94	13	2,105	0.62%
2021/11/04	1	9.88	19	9.91	10.10	-18	2,265	-0.79%
2021/11/03	0	0.00	8	9.81	9.77	-8	2,746	-0.29%
2021/11/02	14	9.78	6	9.84	9.72	8	2,918	0.27%
2021/11/01	6	9.76	16	9.80	9.76	-10	3,043	-0.33%
2021/10/29	19	9.78	3	9.80	9.78	16	3,046	0.53%
2021/10/28	1	9.67	16	9.78	9.90	-15	3,040	-0.49%
2021/10/27	13	9.66	6	9.72	9.70	7	3,030	0.23%
2021/10/26	6	9.67	8	9.66	9.70	-2	3,032	-0.07%
2021/10/25	8	9.48	22	9.56	9.57	-14	3,012	-0.46%
2021/10/22	20	9.47	22	9.54	9.54	-2	3,050	-0.07%
2021/10/21	24	9.48	13.7	9.53	9.54	10.3	3,073	0.34%
2021/10/20	13	9.44	16	9.50	9.50	-3	3,104	-0.10%
2021/10/19	11	9.33	13.3	9.41	9.46	-2.3	3,115	-0.08%
2021/10/18	13	9.30	15	9.37	9.38	-2	3,139	-0.06%
2021/10/15	1	9.25	45.2	9.31	9.31	-44.2	3,183	-1.39%
2021/10/14	26	9.21	29	9.27	9.25	-3	3,209	-0.09%
2021/10/13	22	9.23	30	9.32	9.25	-8	3,257	-0.25%
2021/10/12	26	9.22	12	9.29	9.35	14	3,286	0.43%
2021/10/08	37	9.28	31	9.34	9.31	6	3,310	0.18%
2021/10/07	0	0.00	44	9.23	9.29	-44	3,327	-1.32%
2021/10/06	51	9.20	1	9.29	9.08	50	3,358	1.49%
2021/10/05	27	9.04	16	9.22	9.28	11	3,379	0.33%
2021/10/04	16	9.28	86	9.23	9.15	-70	3,397	-2.06%
2021/10/01	17	9.50	0	0.00	9.45	17	3,393	0.50%
2021/09/30	2	9.55	18	9.61	9.64	-16	3,403	-0.47%
2021/09/29	14	9.52	8	9.57	9.57	6	3,442	0.17%
2021/09/28	20	9.66	0	0.00	9.68	20	3,502	0.57%
2021/09/27	40	9.70	19	9.66	9.71	21	3,672	0.57%
2021/09/24	18	9.54	20	9.59	9.59	-2	3,853	-0.05%
2021/09/23	10.8	9.51	21	9.59	9.57	-10.2	3,863	-0.26%
2021/09/22	20	9.47	3	9.59	9.53	17	3,917	0.43%
2021/09/17	11	9.57	17	9.59	9.62	-6	3,924	-0.15%
2021/09/16	17	9.50	5	9.50	9.50	12	3,929	0.31%
2021/09/15	0	0.00	22	9.55	9.50	-22	3,933	-0.56%
2021/09/14	12	9.56	8	9.62	9.60	4	3,944	0.10%
2021/09/13	9	9.54	5	9.64	9.60	4	3,960	0.10%
2021/09/10	15	9.58	3	9.63	9.59	12	4,010	0.30%
2021/09/09	13	9.51	24	9.49	9.59	-11	4,037	-0.27%
2021/09/08	18	9.51	2	9.59	9.47	16	4,035	0.40%
2021/09/07	11	9.63	17	9.61	9.60	-6	4,050	-0.15%
2021/09/06	16	9.72	8	9.86	9.66	8	4,053	0.20%
2021/09/03	0	0.00	31	9.92	9.88	-31	4,049	-0.77%
2021/09/02	31	9.84	16	9.94	9.90	15	4,044	0.37%
2021/09/01	17	9.79	25	9.76	9.83	-8	4,023	-0.20%
2021/08/31	16	9.60	19	9.66	9.69	-3	4,015	-0.07%
2021/08/30	11	9.64	10	9.63	9.64	1	4,050	0.02%
2021/08/27	11	9.67	6	9.68	9.67	5	4,068	0.12%
2021/08/26	12	9.66	18	9.71	9.68	-6	4,103	-0.15%
2021/08/25	14	9.66	11	9.64	9.67	3	4,136	0.07%
2021/08/24	14	9.53	5	9.61	9.59	9	4,151	0.22%
2021/08/23	3	9.52	14	9.55	9.58	-11	4,196	-0.26%
2021/08/20	9	9.43	12	9.55	9.43	-3	4,200	-0.07%
2021/08/19	18	9.63	0	0.00	9.55	18	4,214	0.43%
2021/08/18	6	9.83	7	9.70	9.82	-1	4,214	-0.02%
2021/08/17	9	9.56	24	9.61	9.82	-15	4,233	-0.35%
2021/08/16	27	9.61	25	9.61	9.53	2	4,225	0.05%
2021/08/13	12	9.94	1	9.95	9.91	11	4,188	0.26%
2021/08/12	18	10.23	0	0.00	10.15	18	4,177	0.43%
2021/08/11	11	10.91	13	10.64	10.65	-2	4,159	-0.05%
2021/08/10	16	10.66	2	10.50	10.40	14	4,112	0.34%
2021/08/09	2	11.65	2	11.80	11.50	0	4,094	0.00%
2021/08/06	0	0.00	6	11.40	11.40	-6	3,679	-0.16%
2021/08/05	0	0.00	40	10.36	10.40	-40	3,635	-1.10%
2021/08/04	16	9.43	9	9.48	9.46	7	3,665	0.19%
2021/08/03	14	9.44	19	9.52	9.42	-5	3,794	-0.13%
2021/08/02	20	9.48	0	0.00	9.46	20	3,851	0.52%
2021/07/30	4	9.54	13	9.59	9.54	-9	3,889	-0.23%
2021/07/29	14	9.55	7	9.59	9.58	7	3,959	0.18%
2021/07/28	14	9.56	11	9.66	9.56	3	4,050	0.07%
2021/07/27	18	9.86	1	10.05	9.78	17	4,183	0.41%
2021/07/26	0	0.00	22	9.92	10.00	-22	4,288	-0.51%
2021/07/23	23	9.75	38	9.73	9.75	-15	4,398	-0.34%
2021/07/22	31	9.65	44	9.71	9.60	-13	4,517	-0.29%
2021/07/21	39	9.73	25	9.79	9.58	14	4,589	0.31%
2021/07/20	23	9.91	14	9.93	9.89	9	4,712	0.19%
2021/07/19	10	10.05	2	10.00	10.10	8	4,873	0.16%
2021/07/16	0	0.00	10	10.00	9.95	-10	5,379	-0.19%
2021/07/15	8	9.96	35	9.95	9.94	-27	6,101	-0.44%
2021/07/14	27	9.74	17	9.87	9.72	10	6,521	0.15%
2021/07/13	22	9.90	17	10.00	9.86	5	6,684	0.07%
2021/07/12	29	9.96	20	9.94	9.90	9	6,768	0.13%
2021/07/09	18	9.92	17	10.00	9.90	1	6,811	0.01%
2021/07/08	17	9.91	27	9.95	9.88	-10	6,906	-0.14%
2021/07/07	24	9.92	10	10.03	9.86	14	7,050	0.20%
2021/07/06	14	10.00	0	0.00	9.96	14	7,140	0.20%
2021/07/05	0	0.00	11	10.02	10.20	-11	7,236	-0.15%
2021/07/02	27	10.18	0	0.00	9.90	27	7,364	0.37%
2021/07/01	0	0.00	35	9.56	10.15	-35	7,257	-0.48%
2021/06/30	0	0.00	29	9.24	9.24	-29	7,216	-0.40%
2021/06/29	14	9.22	0	0.00	9.16	14	7,237	0.19%
2021/06/28	33	9.35	0	0.00	9.32	33	7,271	0.45%
2021/06/25	7	9.42	4	9.52	9.42	3	7,458	0.04%
2021/06/24	6	9.43	22	9.47	9.46	-16	7,543	-0.21%
2021/06/23	12	9.43	17	9.46	9.43	-5	7,676	-0.07%
2021/06/22	2	9.35	20	9.38	9.32	-18	7,680	-0.23%
2021/06/21	20	9.45	8	9.46	9.31	12	7,686	0.16%
2021/06/18	25	9.69	0	0.00	9.64	25	7,719	0.32%
2021/06/17	8.3	9.77	12.1	9.73	9.77	-3.8	7,809	-0.05%
2021/06/16	0	0.00	24	9.86	9.68	-24	7,836	-0.31%
2021/06/15	24	9.79	10	9.88	9.77	14	7,863	0.18%
2021/06/11	14	9.82	7	9.95	9.81	7	7,876	0.09%
2021/06/09	17	9.90	2	10.05	9.78	15	7,892	0.19%
2021/06/08	0	0.00	16	10.04	10.00	-16	7,900	-0.20%
2021/06/07	10	10.08	9	9.96	9.91	1	7,915	0.01%
2021/06/04	9	10.13	3	10.30	10.10	6	7,895	0.08%
2021/06/03	5	10.15	12	10.26	10.15	-7	7,899	-0.09%
2021/06/02	10	10.07	22	10.11	10.10	-12	7,873	-0.15%
2021/06/01	10	10.08	0	0.00	10.15	10	7,850	0.13%
2021/05/31	22	10.09	2	9.90	10.00	20	7,835	0.26%
2021/05/28	0.6	9.71	52	9.58	9.75	-51.4	7,797	-0.66%
2021/05/27	54	9.49	22	9.63	9.45	32	7,779	0.41%
2021/05/26	22	9.50	15	9.59	9.63	7	7,747	0.09%
2021/05/25	5	9.45	18	9.59	9.56	-13	7,756	-0.17%
2021/05/24	13	9.28	13	9.39	9.41	0	7,789	0.00%
2021/05/21	8	9.28	11	9.40	9.38	-3	7,817	-0.04%
2021/05/20	16	9.23	13	9.32	9.20	3	7,829	0.04%
2021/05/19	26	8.91	34	9.04	9.08	-8	7,813	-0.10%
2021/05/18	14	8.70	67	8.81	9.04	-53	7,769	-0.68%
2021/05/17	41	8.49	4	8.60	8.37	37	7,684	0.48%
2021/05/14	39	9.50	13	9.78	9.30	26	7,592	0.34%
2021/05/13	30	9.70	13	9.71	9.61	17	7,488	0.23%
2021/05/12	16	9.93	25	10.39	9.95	-9	7,372	-0.12%
2021/05/11	17	10.69	3	11.20	10.40	14	7,214	0.19%
2021/05/10	16	11.20	14	11.34	11.20	2	7,096	0.03%
2021/05/07	0	0.00	27	11.11	11.25	-27	7,074	-0.38%
2021/05/06	2	10.80	0	0.00	10.85	2	7,054	0.03%
2021/05/05	14	11.05	3.5	11.28	10.95	10.5	6,988	0.15%
2021/05/04	13	11.48	11	12.03	11.15	2	6,914	0.03%
2021/05/03	22	12.13	14	12.43	11.95	8	6,757	0.12%
2021/04/29	16	12.68	12	12.88	12.45	4	6,688	0.06%
2021/04/28	20	12.53	11.1	12.65	12.80	8.9	6,581	0.14%
2021/04/27	11	12.54	11	12.61	12.60	0	6,603	0.00%
2021/04/26	1	12.25	11	12.61	12.80	-10	6,606	-0.15%
2021/04/23	18	12.00	27	12.17	12.20	-9	6,475	-0.14%
2021/04/22	25	12.66	1.5	12.21	12.10	23.5	6,339	0.37%
2021/04/21	11	13.40	8	13.53	13.35	3	5,837	0.05%
2021/04/20	5	11.80	24.9	12.20	12.90	-19.9	5,116	-0.39%
2021/04/19	5	11.50	3.1	11.70	11.75	1.9	4,727	0.04%
2021/04/16	10	11.35	6	11.28	11.35	4	4,570	0.09%
2021/04/15	12	11.09	4	11.16	11.15	8	4,514	0.18%
2021/04/14	8	10.79	10	11.09	11.10	-2	4,503	-0.04%
2021/04/13	14	11.26	4	11.53	11.00	10	4,482	0.22%
2021/04/12	5	10.94	12	11.16	11.20	-7	4,375	-0.16%
2021/04/09	12	10.99	8	11.08	11.00	4	4,303	0.09%
2021/04/08	8	10.87	11	11.13	11.20	-3	4,228	-0.07%
2021/04/07	7	10.76	0	0.00	10.90	7	4,120	0.17%
2021/04/06	0	0.00	14.7	10.90	10.80	-14.7	4,131	-0.36%
2021/04/01	0	0.00	13	10.50	10.50	-13	4,043	-0.32%
2021/03/31	19	10.60	0	0.00	10.50	19	4,142	0.46%
2021/03/30	0	0.00	21	10.65	10.75	-21	4,362	-0.48%
2021/03/29	19	10.37	12.7	10.43	10.40	6.3	4,267	0.15%
2021/03/26	7	10.54	23	10.63	10.50	-16	4,228	-0.38%
2021/03/25	18	10.26	0	0.00	10.20	18	4,168	0.43%
2021/03/24	7	10.28	7	10.38	10.40	0	4,211	0.00%
2021/03/23	10	10.39	6	10.59	10.30	4	4,220	0.09%
2021/03/22	12	10.31	7.7	10.61	10.70	4.3	4,224	0.10%
2021/03/18	2	10.20	22	10.30	10.40	-20	4,191	-0.48%
2021/03/17	17	10.17	0	0.00	10.20	17	4,353	0.39%
2021/03/16	0	0.00	18	10.17	10.20	-18	4,478	-0.40%
2021/03/15	1	10.10	3	10.22	10.20	-2	4,705	-0.04%
2021/03/12	14	10.17	3	10.20	10.20	11	5,115	0.22%
2021/03/11	0	0.00	15	10.26	10.20	-15	5,812	-0.26%
2021/03/10	2	10.10	7	10.20	10.15	-5	5,905	-0.08%
2021/03/09	14	10.06	3	10.15	10.05	11	6,132	0.18%
2021/03/08	15.2	10.08	1	10.25	10.10	14.2	6,247	0.23%
2021/03/05	10	10.10	0	0.00	10.10	10	6,490	0.15%
2021/03/04	0	0.00	27	10.26	10.30	-27	6,734	-0.40%
2021/03/03	5	10.14	7	10.29	10.15	-2	6,827	-0.03%
2021/03/02	23	10.33	10	10.52	10.20	13	7,054	0.18%
2021/02/26	8	10.35	1	10.45	10.45	7	7,239	0.10%
2021/02/25	0	0.00	16	10.58	10.55	-16	7,266	-0.22%
2021/02/24	30	10.53	0	0.00	10.45	30	7,299	0.41%
2021/02/23	0	0.00	10	10.54	10.60	-10	7,284	-0.14%
2021/02/19	3	10.10	22	10.25	10.40	-19	7,398	-0.26%
2021/02/18	0	0.00	8	10.20	10.10	-8	7,385	-0.11%
2021/02/17	0	0.00	13	10.07	10.10	-13	7,394	-0.18%
2021/02/05	12	9.96	0	0.00	9.91	12	7,387	0.16%
2021/02/04	12	10.09	0	0.00	10.10	12	7,331	0.16%
2021/02/03	1.3	10.20	0	0.00	10.15	1.3	7,320	0.02%
2021/02/02	4	10.14	0	0.00	10.20	4	7,341	0.05%
2021/02/01	6	10.14	120	10.14	10.15	-114	7,348	-1.55%	大賣/鉅額交易
2021/01/29	10	10.24	0	0.00	10.15	10	7,378	0.14%
2021/01/28	20	10.45	6	10.38	10.20	14	7,437	0.19%
2021/01/27	0	0.00	3	10.52	10.35	-3	7,434	-0.04%
2021/01/26	3	10.33	0	0.00	10.30	3	7,448	0.04%
2021/01/25	11	10.37	0	0.00	10.40	11	7,451	0.15%
2021/01/22	5	10.27	10.3	10.53	10.60	-5.3	7,455	-0.07%
2021/01/21	9	10.43	0	0.00	10.35	9	7,446	0.12%
2021/01/19	0	0.00	13	10.52	11.20	-13	7,358	-0.18%
2021/01/18	4	10.23	4	10.39	10.20	0	7,326	0.00%
2021/01/15	10	10.40	4.3	10.39	10.30	5.7	7,334	0.08%
2021/01/14	0	0.00	5	10.67	10.50	-5	7,375	-0.07%
2021/01/13	0	0.00	7	10.59	10.55	-7	7,438	-0.09%
2021/01/12	6	10.48	0	0.00	10.35	6	7,503	0.08%
2021/01/11	0	0.00	5	10.67	10.60	-5	7,617	-0.07%
2021/01/08	11	10.57	3.3	10.63	10.65	7.7	7,992	0.10%
2021/01/07	0	0.00	6	10.75	10.65	-6	8,153	-0.07%
2021/01/06	6	10.72	13	10.60	10.60	-7	8,144	-0.09%
2021/01/05	11	10.80	1	11.00	10.85	10	8,141	0.12%
2021/01/04	3	10.90	19	10.93	10.90	-16	8,296	-0.19%
2020/12/31	5	10.99	0	0.00	10.90	5	8,498	0.06%
2020/12/30	9	11.05	8	11.26	11.00	1	8,655	0.01%
2020/12/29	8	11.13	1	11.35	11.05	7	8,752	0.08%
2020/12/28	6	11.18	0	0.00	11.20	6	8,855	0.07%
2020/12/25	11	11.36	0	0.00	11.35	11	8,937	0.12%
2020/12/24	1	11.45	23	11.54	11.55	-22	8,998	-0.24%
2020/12/23	15	10.91	27	10.92	11.05	-12	8,876	-0.14%
2020/12/22	16	10.82	0	0.00	10.65	16	8,902	0.18%
2020/12/21	1	11.00	7.7	11.03	10.95	-6.7	9,078	-0.07%
2020/12/18	1	10.70	4	10.85	10.80	-3	9,291	-0.03%
2020/12/17	12	10.72	9	10.73	10.75	3	9,370	0.03%
2020/12/16	10	10.63	11	10.77	10.80	-1	9,538	-0.01%
2020/12/15	4	10.78	26	10.79	10.65	-22	9,633	-0.23%
2020/12/14	10	10.79	4	10.93	10.95	6	9,739	0.06%
2020/12/11	24	11.08	4	11.00	10.90	20	9,948	0.20%
2020/12/10	13	11.46	12	11.63	11.45	1	10,159	0.01%
2020/12/09	12	11.67	2	12.00	11.75	10	10,542	0.09%
2020/12/08	10	11.74	4	12.06	11.95	6	11,314	0.05%
2020/12/07	4	11.25	28	11.99	12.30	-24	11,057	-0.22%
2020/12/04	6	11.21	3.1	11.34	11.20	2.9	10,467	0.03%
2020/12/03	10	11.30	19.1	11.37	11.25	-9.1	10,447	-0.09%
2020/12/02	60.5	11.16	4	11.11	11.10	56.5	10,410	0.54%
2020/12/01	3	10.88	10	11.08	11.40	-7	10,667	-0.07%
2020/11/30	10.8	11.31	0	0.00	11.00	10.8	10,487	0.10%
2020/11/26	1	11.10	5	11.10	11.20	-4	10,322	-0.04%
2020/11/25	5	10.58	3	10.77	11.15	2	10,155	0.02%
2020/11/24	3	10.45	24	10.48	10.50	-21	10,123	-0.21%
2020/11/23	8	10.53	8	10.50	10.50	0	10,210	0.00%
2020/11/20	6	10.73	2	10.75	10.70	4	10,250	0.04%
2020/11/19	2	10.60	7	10.92	10.80	-5	10,348	-0.05%
2020/11/18	2	10.60	16.6	10.64	10.60	-14.6	10,504	-0.14%
2020/11/17	3	10.33	2.3	10.43	10.30	0.7	10,527	0.01%
2020/11/16	8	10.43	13	10.40	10.35	-5	10,691	-0.05%
2020/11/13	0	0.00	2	10.48	10.50	-2	11,339	-0.02%
2020/11/12	0	0.00	15.5	10.41	10.40	-15.5	11,765	-0.13%
2020/11/11	10	10.37	0	0.00	10.35	10	11,900	0.08%
2020/11/10	7	10.49	0	0.00	10.40	7	11,905	0.06%
2020/11/09	6	10.59	4	10.75	10.60	2	11,936	0.02%
2020/11/06	10	10.70	0	0.00	10.70	10	12,028	0.08%
2020/11/05	0	0.00	11	10.84	10.85	-11	12,035	-0.09%
2020/11/04	3	10.43	12	10.44	10.40	-9	11,987	-0.08%
2020/11/03	2	10.35	5	10.64	10.45	-3	12,058	-0.02%
2020/11/02	2	10.30	1	10.60	10.30	1	12,074	0.01%
2020/10/30	3.2	10.45	5	10.61	10.40	-1.8	12,130	-0.01%
2020/10/29	6	10.44	1	10.60	10.50	5	12,205	0.04%
2020/10/28	2	10.78	14	10.88	10.70	-12	12,258	-0.10%
2020/10/27	6	10.58	11	10.71	10.55	-5	12,277	-0.04%
2020/10/26	11.8	10.64	0	10.50	10.50	11.8	12,347	0.10%
2020/10/23	7	10.74	10	10.78	10.80	-3	12,336	-0.02%
2020/10/22	5	10.89	70	10.76	10.75	-65	12,372	-0.53%
2020/10/21	18.2	11.32	0	0.00	11.10	18.2	12,432	0.15%
2020/10/20	5	11.58	13	11.55	11.55	-8	12,409	-0.06%
2020/10/19	57	11.90	0	0.00	11.75	57	12,444	0.46%
2020/10/16	0	0.00	10	11.82	11.70	-10	12,426	-0.08%
2020/10/15	4	10.29	17.3	11.09	11.35	-13.3	12,199	-0.11%
2020/10/14	12	10.36	5	10.40	10.35	7	12,315	0.06%
2020/10/13	0	0.00	1	10.35	10.35	-1	12,609	-0.01%
2020/10/12	1	11.15	39.7	10.85	10.80	-38.7	13,172	-0.29%
2020/09/28	38	5.57	27	5.69	5.53	11	13,380	0.08%
2020/09/25	30	5.69	11	5.71	5.64	19	13,275	0.14%
2020/09/24	17	5.83	5	5.95	5.81	12	13,135	0.09%
2020/09/23	27	6.01	49	6.03	6.00	-22	13,040	-0.17%
2020/09/22	20	5.98	53	6.02	6.00	-33	13,076	-0.25%
2020/09/21	42	6.06	48	6.07	6.01	-6	13,134	-0.05%
2020/09/18	18	6.12	34.2	6.13	6.11	-16.2	13,122	-0.12%
2020/09/17	28	6.21	2	6.30	6.18	26	13,170	0.20%
2020/09/16	26	6.30	15	6.43	6.29	11	13,261	0.08%
2020/09/15	21	6.21	40	6.25	6.36	-19	13,174	-0.14%
2020/09/14	24	6.41	0	0.00	6.35	24	12,959	0.19%
2020/09/11	6	6.47	23	6.46	6.43	-17	12,898	-0.13%
2020/09/10	18	6.44	9	6.46	6.42	9	12,756	0.07%
2020/09/09	19	6.25	32	6.33	6.40	-13	12,649	-0.10%
2020/09/08	34	6.37	24	6.36	6.25	10	12,571	0.08%
2020/09/07	37	6.68	8	6.76	6.54	29	12,413	0.23%
2020/09/04	7	6.60	1	6.37	6.51	6	12,147	0.05%
2020/09/03	63	6.60	37	6.46	6.69	26	11,812	0.22%
2020/09/02	28	6.08	7	6.00	6.18	21	10,890	0.19%
2020/09/01	0	0.00	34	5.97	6.01	-34	10,833	-0.31%
2020/08/31	22	5.89	0	0.00	5.87	22	10,824	0.20%
2020/08/28	9	5.92	1	6.07	5.92	8	10,883	0.07%
2020/08/27	12	5.98	17	5.97	6.12	-5	10,860	-0.05%
2020/08/26	6	5.87	6	5.95	5.89	0	10,522	0.00%
2020/08/25	12	5.83	20	5.85	5.85	-8	10,518	-0.08%
2020/08/24	12	5.71	22	5.76	5.69	-10	10,517	-0.10%
2020/08/21	15	5.46	63	5.65	5.70	-48	10,590	-0.45%
2020/08/20	23	5.66	3	5.90	5.55	20	10,736	0.19%
2020/08/19	39	5.98	0	0.00	5.89	39	10,655	0.37%
2020/08/18	3	6.01	4	6.09	6.02	-1	10,641	-0.01%
2020/08/17	6	6.01	11	6.08	6.07	-5	10,739	-0.05%
2020/08/14	20	6.06	28	5.95	6.04	-8	10,833	-0.07%
2020/08/13	17	5.81	12	5.91	5.77	5	11,006	0.05%
2020/08/12	19	5.77	12	5.84	5.88	7	11,446	0.06%
2020/08/11	12	5.95	2	6.23	5.94	10	12,223	0.08%
2020/08/10	2	5.79	92	5.97	6.13	-90	11,838	-0.76%
2020/08/07	15	5.57	21	5.62	5.58	-6	11,704	-0.05%
2020/08/06	41	5.54	0	0.00	5.51	41	11,958	0.34%
2020/08/05	3	5.52	5	5.58	5.52	-2	12,396	-0.02%
2020/08/04	15	5.45	37	5.51	5.54	-22	12,581	-0.17%
2020/08/03	12	5.36	18	5.45	5.37	-6	12,865	-0.05%
2020/07/31	34	5.40	2.5	5.45	5.36	31.5	12,874	0.24%
2020/07/30	0	0.00	47	5.36	5.45	-47	12,845	-0.37%
2020/07/29	27	5.17	41	5.24	5.20	-14	12,752	-0.11%
2020/07/28	19	5.15	51	5.16	5.16	-32	12,758	-0.25%
2020/07/27	34	5.27	19	5.43	5.20	15	12,756	0.12%
2020/07/24	34	5.47	5	5.58	5.39	29	12,716	0.23%
2020/07/23	32	5.58	33	5.66	5.60	-1	12,657	-0.01%
2020/07/22	42	5.54	19	5.58	5.65	23	12,643	0.18%
2020/07/21	15	5.48	4.5	5.52	5.48	10.5	12,557	0.08%
2020/07/20	5	5.31	81	5.45	5.45	-76	12,522	-0.61%
2020/07/17	33	5.51	9	5.65	5.41	24	12,490	0.19%
2020/07/16	36	5.60	23	5.67	5.61	13	12,411	0.10%
2020/07/15	13	5.70	11	5.83	5.63	2	12,360	0.02%
2020/07/14	27	5.76	37	5.80	5.77	-10	12,309	-0.08%
2020/07/13	24	5.94	2	6.03	5.92	22	12,195	0.18%
2020/07/10	6	5.97	12	6.17	5.90	-6	12,102	-0.05%
2020/07/09	11	5.82	0.8	5.73	5.77	10.2	11,802	0.09%
2020/07/08	32	6.32	8.8	6.15	6.12	23.2	11,498	0.20%
2020/07/07	22	5.52	28	5.74	5.84	-6	10,895	-0.06%
2020/07/06	8	5.32	19	5.30	5.31	-11	10,586	-0.10%
2020/07/03	11	5.23	10	5.32	5.23	1	10,535	0.01%
2020/07/02	16	5.25	4	5.37	5.25	12	10,531	0.11%
2020/07/01	0	0.00	12	5.35	5.30	-12	10,472	-0.11%
2020/06/30	38	5.05	58	5.19	5.24	-20	10,311	-0.19%
2020/06/29	22	5.07	9	5.14	5.01	13	10,136	0.13%
2020/06/24	27	5.03	0.1	5.01	5.04	26.9	10,025	0.27%
2020/06/23	0	0.00	22	5.31	5.14	-22	9,827	-0.22%
2020/06/22	24	5.44	0	0.00	5.31	24	9,634	0.25%
2020/06/11	30	5.82	0	0.00	5.66	30	9,694	0.31%
2020/06/10	0	0.00	5.4	5.85	5.84	-5.4	9,621	-0.06%
2020/06/09	3	5.70	0	0.00	5.70	3	9,608	0.03%
2020/06/04	20	5.85	0	0.00	5.84	20	9,557	0.21%
2020/05/26	1	5.58	0	0.00	5.59	1	8,919	0.01%
2020/05/21	0	0.00	3	5.86	5.62	-3	8,606	-0.03%
2020/05/20	2	6.08	16	5.49	5.95	-14	8,366	-0.17%
2020/05/19	4	5.90	9	5.77	5.79	-5	7,940	-0.06%
2020/05/18	30	7.12	14	7.56	6.40	16	7,425	0.22%
2020/05/15	5	7.10	4	7.10	7.10	1	6,484	0.02%
2020/05/14	0	0.00	2	6.46	6.46	-2	6,211	-0.03%
2020/05/13	4	5.88	7	5.86	5.88	-3	5,918	-0.05%
2020/05/12	0	0.00	16	5.15	5.35	-16	5,527	-0.29%
2020/05/11	0	0.00	39	4.76	4.87	-39	5,085	-0.77%
2020/05/08	39	4.53	18	4.44	4.43	21	4,875	0.43%
2020/05/07	12	4.79	11	4.85	4.84	1	4,499	0.02%
2020/05/06	17	4.88	0	0.00	4.84	17	4,462	0.38%
2020/05/05	1	4.89	0	0.00	4.91	1	4,515	0.02%
2020/05/04	29	4.91	0	0.00	4.90	29	4,537	0.64%
2020/04/30	5	5.03	9	5.06	5.04	-4	4,592	-0.09%
2020/04/29	14	4.97	33	5.00	4.99	-19	4,634	-0.41%
2020/04/28	3	4.97	0	0.00	4.99	3	4,652	0.06%
2020/04/27	0	0.00	47	5.01	5.00	-47	4,717	-1.00%
2020/04/24	8	4.78	3	4.81	4.79	5	4,701	0.11%
2020/04/23	0	0.00	11	4.81	4.79	-11	4,722	-0.23%
2020/04/22	36	4.73	21	4.70	4.70	15	4,704	0.32%
2020/04/21	15	4.84	2	4.88	4.63	13	4,683	0.28%
2020/04/20	8	4.95	0	0.00	4.92	8	4,629	0.17%
2020/04/17	12	5.03	33	5.04	4.99	-21	4,617	-0.45%
2020/04/16	7	5.04	1	4.99	5.05	6	4,550	0.13%
2020/04/15	20	5.07	1	4.99	5.09	19	4,527	0.42%
2020/04/14	0	0.00	6	4.92	4.94	-6	4,493	-0.13%
2020/04/13	8	4.77	7	4.87	4.87	1	4,482	0.02%
2020/04/10	37	4.93	20	4.94	4.84	17	4,574	0.37%
2020/04/08	10	4.70	12	4.74	4.82	-2	4,523	-0.04%
2020/04/07	44	4.45	6	4.45	4.52	38	4,451	0.85%
2020/04/01	26	4.30	2	4.33	4.39	24	4,439	0.54%
2020/03/31	0	0.00	1	4.31	4.24	-1	4,415	-0.02%
2020/03/30	4	4.07	13	4.24	4.23	-9	4,397	-0.20%
2020/03/27	3	4.15	3	4.25	4.15	0	4,342	0.00%
2020/03/26	11	4.17	0	0.00	4.17	11	4,330	0.25%
2020/03/25	0	0.00	1	4.31	4.20	-1	4,378	-0.02%
2020/03/24	0	0.00	1	4.12	4.08	-1	4,348	-0.02%
2020/03/23	0	0.00	4	4.13	3.98	-4	4,365	-0.09%
2020/03/20	0	0.00	7	3.64	3.78	-7	4,419	-0.16%
2020/03/19	7	3.52	0	0.00	3.44	7	4,637	0.15%
2020/03/17	7	3.78	8	3.84	3.87	-1	4,644	-0.02%
2020/03/16	8	4.07	0	0.00	3.97	8	4,658	0.17%
2020/03/13	2	4.08	0	0.00	4.15	2	4,670	0.04%
2020/02/24	0	0.00	0.5	5.72	5.76	-0.5	4,677	-0.01%
2020/02/18	0	0.00	20	5.93	5.94	-20	4,753	-0.42%
2020/02/14	0	0.00	20	5.96	5.96	-20	4,800	-0.42%
2020/02/13	20	6.09	0	0.00	5.99	20	4,853	0.41%
2020/02/11	20	6.01	0	0.00	6.00	20	4,895	0.41%
2020/01/31	0	0.00	10	5.90	5.86	-10	4,906	-0.20%
2020/01/08	2	6.70	0	0.00	6.71	2	4,936	0.04%
2020/01/06	0	0.00	6	7.00	6.80	-6	4,938	-0.12%
2019/12/26	0	0.00	1	7.11	7.16	-1	5,135	-0.02%
2019/12/25	0	0.00	10.6	7.10	7.10	-10.6	5,223	-0.20%
2019/12/18	0	0.00	4.9	7.16	7.18	-4.9	5,243	-0.09%
2019/12/16	15	7.24	35	7.26	7.49	-20	5,088	-0.39%
2019/12/13	0	0.00	21	7.19	7.19	-21	4,858	-0.43%
2019/12/12	0	0.00	20	7.13	7.15	-20	4,791	-0.42%
2019/12/11	20	7.17	0	0.00	7.23	20	4,752	0.42%
2019/12/09	2	6.95	0	0.00	6.98	2	4,593	0.04%
2019/12/02	37	7.09	29	7.09	7.08	8	5,470	0.15%
2019/11/28	2	7.05	0	0.00	7.04	2	5,477	0.04%
2019/11/26	15	6.98	3	6.97	6.92	12	5,457	0.22%
2019/11/25	28	7.07	1	7.01	7.06	27	5,383	0.50%
2019/11/22	0	0.00	2	6.91	6.90	-2	5,226	-0.04%
2019/11/15	2	7.05	0	0.00	7.00	2	5,286	0.04%
2019/11/12	2	7.50	0	0.00	7.35	2	5,284	0.04%
2019/11/11	0	0.00	1	7.46	7.44	-1	5,234	-0.02%
2019/11/04	9	8.02	200	7.90	8.02	-191	5,174	-3.69%	大賣/鉅額交易
2019/11/01	2	8.01	0	0.00	7.99	2	5,071	0.04%
2019/10/30	0	0.00	3	8.18	8.16	-3	4,977	-0.06%
2019/10/23	2	8.50	0	0.00	8.43	2	4,999	0.04%
2019/10/22	1	8.56	0	0.00	8.50	1	5,108	0.02%
2019/10/21	1	8.45	0	0.00	8.65	1	5,288	0.02%
2019/10/16	0	0.00	40	8.36	8.37	-40	5,477	-0.73%
2019/10/15	2	8.48	0	0.00	8.37	2	5,473	0.04%
2019/10/08	2	8.66	0	0.00	8.62	2	5,410	0.04%
2019/10/04	3	8.80	5	8.79	8.77	-2	5,300	-0.04%
2019/10/03	1	9.12	0	0.00	8.95	1	5,249	0.02%
2019/10/02	21	8.94	0	0.00	8.96	21	5,196	0.40%
2019/10/01	0.3	8.76	1	9.02	8.79	-0.7	5,056	-0.01%
2019/09/19	5	9.02	0	0.00	9.05	5	4,885	0.10%
2019/09/16	1	8.68	0	0.00	8.65	1	4,790	0.02%
2019/09/10	1	8.96	0	0.00	8.91	1	4,768	0.02%
2019/09/05	1	9.45	0	0.00	9.13	1	4,741	0.02%
2019/09/04	7	9.75	11	9.52	9.75	-4	4,545	-0.09%
2019/08/27	2	8.59	0	0.00	8.53	2	4,045	0.05%
2019/08/22	0	0.00	30	8.98	8.84	-30	4,254	-0.71%
2019/08/19	30	8.93	0	0.00	8.79	30	4,153	0.72%
2019/07/29	5	8.96	0	0.00	8.96	5	4,815	0.10%
2019/07/26	0	0.00	10	9.13	9.10	-10	4,782	-0.21%
2019/07/23	0	0.00	413	9.24	9.15	-413	4,775	-8.65%	大賣/鉅額交易
2019/07/22	401	9.48	10	9.08	9.48	391	4,604	8.49%	大買/鉅額交易
2019/07/17	0	0.00	1	8.54	8.66	-1	4,380	-0.02%
2019/07/16	8	8.58	3	8.61	8.58	5	4,389	0.11%
2019/07/11	0.5	8.71	0	0.00	8.75	0.5	4,931	0.01%
2019/07/04	0.1	9.12	0	0.00	9.13	0.1	5,165	0.00%
2019/07/03	0	0.00	12	9.12	9.13	-12	5,311	-0.23%
2019/07/01	2	9.09	0	0.00	9.16	2	5,399	0.04%
2019/06/20	2	9.43	0	0.00	9.50	2	6,071	0.03%
2019/06/19	0	0.00	1	9.42	9.43	-1	6,223	-0.02%
2019/06/14	2	9.40	0	0.00	9.36	2	6,767	0.03%
2019/06/12	20	9.86	4	9.69	9.42	16	7,553	0.21%
2019/05/30	1	8.66	0	0.00	8.59	1	8,027	0.01%
2019/05/29	0	0.00	3	8.61	8.78	-3	8,003	-0.04%
2019/05/20	2	8.19	0	0.00	8.12	2	8,475	0.02%
2019/05/15	10	9.19	0	0.00	8.96	10	8,373	0.12%
2019/05/14	10	8.37	0	0.00	8.65	10	8,346	0.12%
2019/05/09	2	9.50	0	0.00	9.21	2	8,185	0.02%
2019/05/06	1	9.97	0	0.00	9.95	1	8,155	0.01%
2019/04/30	2	10.28	0	0.00	10.30	2	8,193	0.02%
2019/04/29	3	10.25	0	0.00	10.35	3	8,233	0.04%
2019/04/26	1	10.70	0	0.00	10.70	1	8,187	0.01%
2019/04/25	0	0.00	3	10.85	10.80	-3	8,320	-0.04%
2019/04/22	0	0.00	3	10.90	10.85	-3	8,609	-0.03%
2019/04/19	0	0.00	1	11.00	10.95	-1	8,638	-0.01%
2019/04/18	32	10.90	23	11.06	10.90	9	8,654	0.10%
2019/04/17	1	11.10	32	11.15	11.40	-31	8,525	-0.36%
2019/04/16	30	10.85	0	0.00	10.85	30	8,287	0.36%
2019/04/15	2	10.90	0	0.00	10.95	2	8,364	0.02%
2019/04/11	0	0.00	35	11.21	11.00	-35	8,713	-0.40%
2019/04/10	30	10.90	1	10.95	11.10	29	8,785	0.33%
2019/04/09	4	11.10	0	0.00	10.90	4	8,731	0.05%
2019/04/08	12	11.28	13	11.27	11.15	-1	8,692	-0.01%
2019/04/01	2	11.15	0	0.00	11.20	2	9,330	0.02%
2019/03/28	0	0.00	1	12.20	11.60	-1	9,774	-0.01%
2019/03/26	10	11.65	0	0.00	11.75	10	10,199	0.10%
2019/03/25	0	0.00	6	11.50	11.35	-6	10,238	-0.06%
2019/03/21	1	11.60	31.3	11.74	11.70	-30.3	10,209	-0.30%
2019/03/19	35	11.41	0	0.00	11.35	35	10,308	0.34%
2019/03/15	6	11.88	0	0.00	11.85	6	9,940	0.06%
2019/03/14	0	0.00	38.5	12.04	12.10	-38.5	9,624	-0.40%
2019/03/13	0	0.00	16	11.16	11.00	-16	9,429	-0.17%
2019/03/12	0	0.00	1	11.10	10.90	-1	9,433	-0.01%
2019/03/07	2	10.70	0	0.00	10.70	2	10,666	0.02%
2019/03/06	2	10.83	0	0.00	10.80	2	11,110	0.02%
2019/03/04	16	11.09	0	0.00	10.85	16	11,267	0.14%
2019/02/26	3	11.20	0	0.00	11.10	3	11,271	0.03%
2019/02/25	20	11.00	4	11.53	11.65	16	11,171	0.14%
2019/02/21	0.3	10.80	0	0.00	10.85	0.3	10,874	0.00%
2019/02/18	1	10.70	0	0.00	10.65	1	11,252	0.01%
2019/02/15	0	0.00	5	10.80	10.65	-5	11,517	-0.04%
2019/02/14	8.8	10.86	0	0.00	10.85	8.8	11,661	0.08%
2019/02/12	9	10.78	0	0.00	11.05	9	11,995	0.08%
2019/02/11	2	10.68	20	10.65	10.65	-18	12,249	-0.15%
2019/01/30	3	10.77	22	10.75	10.80	-19	12,630	-0.15%
2019/01/28	1	10.95	0	0.00	10.90	1	13,062	0.01%
2019/01/22	2	10.90	0	0.00	10.90	2	13,619	0.01%
2019/01/18	0	0.00	11	11.25	11.25	-11	13,840	-0.08%
2019/01/17	2	11.20	0	0.00	11.20	2	13,909	0.01%
2019/01/16	5	11.80	2	11.83	11.70	3	13,811	0.02%
2019/01/15	0	0.00	2	11.80	11.70	-2	13,742	-0.01%
2019/01/11	2	11.30	0	0.00	11.15	2	13,796	0.01%
2019/01/09	0	0.00	5	11.45	11.45	-5	14,065	-0.04%
2019/01/04	1	11.10	0	0.00	11.20	1	14,968	0.01%
2019/01/03	10	11.35	1	11.70	11.50	9	15,096	0.06%
2019/01/02	0	0.00	2	11.10	11.25	-2	15,083	-0.01%
2018/12/27	1	10.90	0	0.00	10.80	1	15,929	0.01%
2018/12/26	2	10.93	3	11.10	10.70	-1	16,006	-0.01%
2018/12/25	8	11.03	0	0.00	10.70	8	15,982	0.05%
2018/12/24	35	11.67	3	11.65	11.70	32	15,587	0.21%
2018/12/22	11	12.10	0	0.00	12.05	11	15,417	0.07%
2018/12/21	1	12.25	20	12.60	12.45	-19	15,434	-0.12%
2018/12/20	2	12.28	0	0.00	12.30	2	15,074	0.01%
2018/12/19	2	12.20	2	12.20	12.30	0	14,853	0.00%
2018/12/11	2	11.55	2	11.65	11.65	0	15,938	0.00%
2018/12/10	20	11.65	3	12.15	11.80	17	16,218	0.10%
2018/12/06	0	0.00	10	12.00	11.40	-10	16,499	-0.06%
2018/12/03	0	0.00	3	12.80	12.60	-3	16,245	-0.02%
2018/11/30	7	12.31	18	12.37	12.45	-11	16,311	-0.07%
2018/11/29	18	10.85	3.7	11.54	11.75	14.3	15,856	0.09%
2018/11/28	0	0.00	4	10.45	10.70	-4	15,709	-0.03%
2018/11/27	3.5	10.24	4.5	10.27	10.25	-1	16,016	-0.01%
2018/11/26	2	10.20	15	10.15	10.20	-13	16,448	-0.08%
2018/11/23	0	0.00	10	10.25	10.15	-10	16,740	-0.06%
2018/11/19	0	0.00	12	10.93	10.70	-12	18,386	-0.07%
2018/11/16	12	11.03	0	0.00	10.85	12	19,036	0.06%
2018/11/15	4	10.70	15	10.91	10.90	-11	19,319	-0.06%
2018/11/14	12	11.15	0	0.00	11.00	12	19,378	0.06%
2018/11/12	2	10.30	0	0.00	10.25	2	19,096	0.01%
2018/11/09	3	11.05	1	10.75	10.65	2	19,305	0.01%
2018/11/08	10	11.00	0	0.00	11.00	10	19,167	0.05%
2018/11/07	0	0.00	1	11.30	11.00	-1	19,126	-0.01%
2018/11/06	0	0.00	7	10.96	10.75	-7	18,968	-0.04%
2018/11/05	0	0.00	5	10.04	10.05	-5	18,809	-0.03%
2018/11/02	0	0.00	1	10.30	10.00	-1	18,887	-0.01%
2018/11/01	1	10.40	5	10.64	10.25	-4	18,971	-0.02%
2018/10/31	10	9.38	2	9.50	9.90	8	19,004	0.04%
2018/10/30	1	8.88	2	9.00	9.00	-1	19,032	-0.01%
2018/10/25	3	9.80	2	9.69	9.60	1	19,799	0.01%
2018/10/22	0	0.00	1	10.80	10.55	-1	21,035	0.00%
2018/10/19	0.4	10.70	0	0.00	10.75	0.4	21,499	0.00%
2018/10/17	1	10.70	2	11.05	10.55	-1	22,715	0.00%
2018/10/16	1.1	10.54	0	0.00	11.00	1.1	22,987	0.00%
2018/10/15	1	10.45	3	10.05	10.50	-2	23,722	-0.01%
2018/10/12	6	10.22	1	10.40	10.45	5	23,974	0.02%
2018/10/11	10	9.50	0	0.00	9.50	10	23,797	0.04%
2018/10/09	2	10.95	5	11.05	10.55	-3	23,993	-0.01%
2018/10/08	18	10.63	0	0.00	10.25	18	24,133	0.07%
2018/10/05	0	0.00	5	12.08	11.25	-5	24,601	-0.02%
2018/10/04	2	12.65	2	12.85	12.50	0	24,529	0.00%
2018/10/03	4	13.24	3	13.12	12.95	1	24,981	0.00%
2018/10/01	0.1	13.50	2	13.65	13.50	-1.9	25,824	-0.01%
2018/09/28	5	13.34	0	0.00	13.70	5	26,936	0.02%
2018/09/27	17.6	14.37	3	13.60	13.55	14.6	28,547	0.05%
2018/09/26	0	0.00	1	14.40	14.35	-1	29,047	0.00%
2018/09/25	1	14.55	0	0.00	14.50	1	30,335	0.00%
2018/09/21	28.7	14.09	4	15.01	14.90	24.7	31,472	0.08%
2018/09/20	5	13.01	9	13.69	13.90	-4	31,397	-0.01%
2018/09/19	1	12.65	0	12.65	12.65	1	31,418	0.00%
2018/09/18	15	12.88	0	0.00	12.55	15	31,458	0.05%
2018/09/17	10.3	13.43	29	13.35	13.35	-18.7	31,507	-0.06%
2018/09/05	10	10.85	2	11.00	10.75	8	31,617	0.03%
2018/09/04	1	10.55	0	0.00	10.75	1	31,469	0.00%
2018/09/03	5	10.61	20	10.85	10.40	-15	31,613	-0.05%
2018/08/31	20	11.15	50	11.27	11.30	-30	31,930	-0.09%
2018/08/30	0	0.00	10	11.15	11.15	-10	32,542	-0.03%
2018/08/29	14	11.22	0	0.00	11.15	14	32,869	0.04%
2018/08/28	50	11.47	7	11.21	11.25	43	34,606	0.12%
2018/08/27	4	10.84	0	0.00	10.90	4	35,662	0.01%
2018/08/24	2	10.85	5	11.08	10.85	-3	37,687	-0.01%
2018/08/23	6	10.97	30	11.36	10.95	-24	38,272	-0.06%
2018/08/22	40	10.58	16	10.73	11.40	24	39,131	0.06%
2018/08/21	7	10.63	19	10.41	10.40	-12	39,321	-0.03%
2018/08/20	5	11.10	2.1	11.24	11.00	2.9	39,785	0.01%
2018/08/17	178	11.38	1,663	11.19	11.40	-1,485	39,693	-3.74%	大買/大賣/鉅額交易
2018/08/16	1,498	10.55	51	10.06	10.55	1,447	39,336	3.68%	大買/鉅額交易
2018/08/15	29	9.58	0	0.00	9.60	29	39,603	0.07%
2018/08/14	64	9.87	0	0.00	10.35	64	40,513	0.16%
2018/08/13	23.8	10.81	0	0.00	10.80	23.8	40,113	0.06%
2018/08/10	6	12.00	0	0.00	12.00	6	39,972	0.02%
2018/08/09	0.6	12.80	1	13.05	12.95	-0.4	40,260	0.00%
2018/08/07	8	12.96	65	12.79	12.90	-57	41,468	-0.14%
2018/08/06	1	13.30	0	0.00	13.45	1	41,792	0.00%
2018/08/03	15	14.07	0	0.00	13.90	15	43,269	0.03%
2018/08/02	27	15.02	8	14.50	14.05	19	45,013	0.04%
2018/07/31	1	14.60	8	14.55	14.70	-7	45,991	-0.02%
2018/07/30	0	0.00	1	14.75	14.65	-1	45,896	0.00%
2018/07/27	1	14.85	2	14.90	15.20	-1	45,824	0.00%
2018/07/26	2	14.55	0	0.00	14.60	2	45,953	0.00%
2018/07/25	6	14.95	21.5	14.99	14.85	-15.5	46,184	-0.03%
2018/07/24	3	14.82	3	14.93	15.00	0	46,211	0.00%
2018/07/23	14	13.68	0	0.00	14.90	14	46,029	0.03%
2018/07/20	2	14.95	5	14.55	14.45	-3	46,309	-0.01%
2018/07/19	4	15.68	5	15.80	15.40	-1	46,882	0.00%
2018/07/18	27	15.31	1	15.30	14.90	26	46,468	0.06%
2018/07/17	6	15.83	6	15.63	15.50	0	46,123	0.00%
2018/07/16	3	16.50	3	16.75	16.15	0	45,621	0.00%
2018/07/13	9	16.74	910.2	15.79	16.75	-901.2	45,003	-2.00%	大賣/鉅額交易
2018/07/12	906	16.00	2	15.90	15.60	904	44,392	2.04%	大買/鉅額交易
2018/07/11	20	15.60	922	14.74	15.55	-902	44,173	-2.04%	大賣/鉅額交易
2018/07/10	904	15.05	2	15.03	15.05	902	43,593	2.07%	大買/鉅額交易
2018/07/09	8	13.96	1	13.75	13.70	7	43,706	0.02%
2018/07/06	5	13.45	1	13.70	13.95	4	44,429	0.01%
2018/07/05	22	13.96	0	0.00	13.85	22	44,616	0.05%
2018/07/04	71	12.89	31	13.83	14.35	40	44,216	0.09%
2018/07/03	44	14.00	0	0.00	13.65	44	43,329	0.10%
2018/07/02	67	14.01	0	0.00	13.70	67	42,882	0.16%
2018/06/29	60	14.77	0	0.00	14.65	60	42,332	0.14%
2018/06/28	11	14.84	0	0.00	15.00	11	41,940	0.03%
2018/06/27	20	15.27	12	15.74	14.55	8	41,426	0.02%
2018/06/26	25	14.43	2	13.15	15.05	23	40,386	0.06%
2018/06/25	15	14.61	0	0.00	14.60	15	38,673	0.04%
2018/06/22	67	16.62	1,545	16.20	16.20	-1,478	38,095	-3.88%	大賣/鉅額交易
2018/06/21	1,589	18.51	1,017	18.90	17.95	572	36,866	1.55%	大買/大賣/鉅額交易
2018/06/20	300	16.68	15	16.73	17.80	285	35,806	0.80%	大買/鉅額交易
2018/06/19	711	17.88	0	0.00	18.45	711	36,024	1.97%	大買/鉅額交易
2018/06/13	4	15.74	5	16.35	15.65	-1	35,583	0.00%
2018/06/12	2	18.00	0	0.00	17.35	2	35,099	0.01%
2018/06/11	15	17.70	0	0.00	17.75	15	34,863	0.04%
2018/06/08	2	16.25	10	15.70	17.10	-8	34,505	-0.02%
2018/06/07	10	18.00	270	17.64	16.45	-260	33,747	-0.77%	大賣/鉅額交易
2018/06/06	25	18.46	769	19.04	18.25	-744	32,935	-2.26%	大賣/鉅額交易
2018/06/05	1,017	19.64	39	19.36	19.45	978	32,562	3.00%	大買/鉅額交易
2018/06/04	33	17.32	10	16.50	17.90	23	30,655	0.08%
2018/06/01	33	15.95	115.7	16.09	16.30	-82.7	29,250	-0.28%	大賣/
2018/05/31	12	14.95	1,236.5	15.21	15.40	-1,224.5	27,078	-4.52%	大賣/鉅額交易
2018/05/30	1,241	13.99	63.4	13.74	14.00	1,177.6	26,186	4.50%	大買/鉅額交易
2018/05/29	96	12.12	1	12.10	12.75	95	24,891	0.38%
2018/05/28	33	12.10	10	12.10	12.10	23	24,318	0.09%
2018/05/25	12	11.01	11	11.00	11.00	1	23,627	0.00%
2018/05/24	15	11.33	156	11.32	11.30	-141	23,314	-0.60%	大賣/鉅額交易
2018/05/23	33	11.52	109	11.26	11.55	-76	23,091	-0.33%	大賣/
2018/05/22	88	11.43	28.8	11.52	11.55	59.2	22,704	0.26%
2018/05/21	0	0.00	21	10.50	10.50	-21	21,639	-0.10%
2018/05/18	0	0.00	3	9.57	9.56	-3	21,408	-0.01%
2018/05/17	14	9.00	3	9.55	9.70	11	21,214	0.05%
2018/05/16	44	9.83	5	9.60	9.08	39	20,677	0.19%
2018/05/15	1	9.60	5	9.60	9.60	-4	19,619	-0.02%
2018/05/14	0	0.00	5	8.73	8.73	-5	19,636	-0.03%
2018/05/11	27	7.49	7.7	7.94	7.94	19.3	19,100	0.10%
2018/05/10	20	7.07	31	6.91	7.22	-11	17,537	-0.06%
2018/05/09	27	6.12	1,004	6.19	6.57	-977	15,601	-6.26%	大賣/鉅額交易
2018/05/08	998	6.20	9	6.20	6.20	989	14,885	6.64%	大買/鉅額交易
2018/05/07	9	5.63	5	5.70	5.64	4	14,932	0.03%
2018/05/04	14	5.75	15	5.76	5.68	-1	15,197	-0.01%
2018/05/03	15	5.49	18	5.67	5.78	-3	15,859	-0.02%
2018/05/02	20	5.56	37	5.62	5.58	-17	16,669	-0.10%
2018/04/30	10	5.91	2	5.96	5.90	8	16,954	0.05%
2018/04/27	4	5.90	0	0.00	5.99	4	17,174	0.02%
2018/04/26	0	0.00	3	6.00	5.96	-3	17,098	-0.02%
2018/04/25	5	6.34	10	6.02	6.34	-5	16,215	-0.03%
2018/04/24	10	5.70	7	5.78	5.77	3	15,208	0.02%
2018/04/23	7	5.55	12	5.73	5.75	-5	15,086	-0.03%
2018/04/20	3	5.68	5	5.76	5.70	-2	14,944	-0.01%
2018/04/19	16	5.72	0	0.00	5.70	16	14,882	0.11%
2018/04/18	1	5.58	11	5.76	5.79	-10	14,791	-0.07%
2018/04/17	15	5.71	6	5.73	5.57	9	14,606	0.06%
2018/04/16	5	5.81	18	5.99	6.00	-13	14,288	-0.09%
2018/04/13	18	5.89	0	0.00	5.77	18	13,710	0.13%
2018/04/12	22	5.90	9	6.01	6.01	13	12,983	0.10%
2018/04/11	0	0.00	73	5.47	5.84	-73	12,051	-0.61%
2018/04/10	9	5.36	0	0.00	5.31	9	11,433	0.08%
2018/04/09	0	0.00	1.1	5.29	5.32	-1.1	11,420	-0.01%
2018/04/02	3	5.30	0	0.00	5.27	3	11,440	0.03%
2018/03/31	0	0.00	7	5.46	5.41	-7	11,331	-0.06%
2018/03/30	10	5.47	0	0.00	5.48	10	11,281	0.09%
2018/03/29	3	5.40	0	0.00	5.40	3	11,222	0.03%
2018/03/27	0	0.00	20	5.66	5.64	-20	10,975	-0.18%
2018/03/26	0	0.00	150	5.64	5.65	-150	10,876	-1.38%	大賣/鉅額交易
2018/03/22	173	5.97	30	5.87	5.91	143	10,371	1.38%	大買/鉅額交易
2018/03/21	0	0.00	23	5.69	5.72	-23	9,677	-0.24%
2018/03/20	0	0.00	4	5.32	5.32	-4	9,235	-0.04%
2018/03/19	0	0.00	21	5.21	5.19	-21	9,088	-0.23%
2018/03/16	14	5.21	0	0.00	5.16	14	9,045	0.15%
2018/03/15	3	5.19	13	5.26	5.26	-10	9,040	-0.11%
2018/03/14	14	5.23	0	0.00	5.22	14	9,020	0.16%
2018/03/13	0	0.00	4.5	5.27	5.26	-4.5	9,046	-0.05%
2018/03/12	4	5.25	7.1	5.26	5.25	-3.1	9,054	-0.03%
2018/03/09	11	5.32	0	0.00	5.32	11	9,016	0.12%
2018/03/07	12	5.29	0	0.00	5.23	12	8,911	0.13%
2018/03/01	0	0.00	20	5.15	5.21	-20	8,826	-0.23%
2018/02/23	0	0.00	3	5.40	5.41	-3	8,607	-0.03%
2018/02/22	23	5.47	3	5.36	5.38	20	8,451	0.24%
2018/02/21	0	0.00	10	4.92	5.34	-10	8,203	-0.12%
2018/02/12	13	4.75	0	0.00	4.86	13	8,112	0.16%
2018/02/09	0	0.00	7	4.65	4.76	-7	8,025	-0.09%
2018/02/08	0	0.00	3	4.91	4.88	-3	7,927	-0.04%
2018/02/06	13	4.93	0	0.00	4.95	13	7,822	0.17%
2018/02/02	0	0.00	20	5.51	5.52	-20	7,454	-0.27%
2018/02/01	20	5.68	0	0.00	5.57	20	7,397	0.27%
2018/01/31	0	0.00	15	5.68	5.60	-15	7,280	-0.21%
2018/01/30	0	0.00	20	5.69	5.54	-20	6,919	-0.29%
2018/01/29	0	0.00	6.8	5.91	5.90	-6.8	6,446	-0.10%
2018/01/26	20	5.71	6	6.08	5.91	14	6,108	0.23%
2018/01/25	10	5.87	2	5.85	5.65	8	5,247	0.15%
2018/01/24	7	5.60	52	5.77	5.77	-45	4,060	-1.11%
2018/01/23	0	0.00	55.1	5.08	5.25	-55.1	3,311	-1.66%
2018/01/22	7	4.77	14	4.84	4.78	-7	2,862	-0.24%
2018/01/19	10	4.69	0	0.00	4.68	10	2,766	0.36%
2018/01/18	0	0.00	5	4.72	4.72	-5	2,728	-0.18%
2018/01/17	0	0.00	13	4.67	4.67	-13	2,672	-0.49%
2018/01/16	4	4.62	0	0.00	4.62	4	2,662	0.15%
2018/01/15	10	4.63	2	4.68	4.62	8	2,660	0.30%
2018/01/12	1	4.61	14	4.65	4.65	-13	2,665	-0.49%
2018/01/11	2	4.61	0	0.00	4.61	2	2,682	0.07%
2018/01/10	2	4.62	0	0.00	4.60	2	2,691	0.07%
2018/01/09	4	4.64	9	4.64	4.64	-5	2,703	-0.18%
2018/01/08	8	4.68	2	4.70	4.66	6	2,748	0.22%
2018/01/05	9	4.70	6	4.73	4.71	3	2,752	0.11%
2018/01/04	7	4.69	7	4.69	4.70	0	2,749	0.00%
2018/01/03	10	4.73	0	0.00	4.72	10	2,737	0.37%
2018/01/02	0	0.00	1	4.66	4.78	-1	2,693	-0.04%