中工 (2515)-台新-建北券商分點個股進出

台股 » 個股 » 中工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中工

(2515)

可現股當沖

股價
16.35
漲跌
▲0.30
漲幅
+1.87%
成交量
34,851張
產業
上市營建類股▲2.29%
426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

中工 (2515)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	3	16.70	16	16.57	16.35	-13	68,544	-0.02%
2024/06/13	14	16.08	32	15.97	16.05	-18	68,387	-0.03%
2024/06/12	37	15.77	1	15.80	15.90	36	68,314	0.05%
2024/06/11	24	16.59	30	16.53	16.20	-6	68,167	-0.01%
2024/06/07	51.3	17.07	53.1	16.98	17.05	-1.8	67,470	0.00%
2024/06/06	37	16.67	26	16.62	16.65	11	66,789	0.02%
2024/06/05	4	16.66	16	16.74	16.75	-12	66,556	-0.02%
2024/06/04	1	16.90	15	16.93	16.90	-14	66,470	-0.02%
2024/06/03	116	16.82	17	16.47	16.90	99	66,594	0.15%	大買/
2024/05/31	204.3	16.52	120	16.39	16.35	84.3	66,491	0.13%	大買/大賣/
2024/05/30	1	16.10	1	16.10	16.05	0	65,795	0.00%
2024/05/29	178.5	16.21	15	15.95	16.10	163.5	65,470	0.25%	大買/鉅額交易
2024/05/28	70	15.78	36.1	15.90	15.90	33.9	65,016	0.05%
2024/05/27	35	15.57	3	15.55	15.60	32	64,660	0.05%
2024/05/24	104	15.62	3	15.65	15.65	101	64,568	0.16%	大買/鉅額交易
2024/05/23	2	15.30	58.1	15.29	15.35	-56.1	64,418	-0.09%
2024/05/22	13	15.60	9	15.64	15.65	4	64,264	0.01%
2024/05/21	10	15.75	9	15.75	15.65	1	64,167	0.00%
2024/05/20	39	16.31	17	16.16	16.10	22	64,168	0.03%
2024/05/17	5.1	16.22	2	15.95	16.30	3.1	64,104	0.00%
2024/05/16	9	16.00	31	16.05	16.05	-22	64,593	-0.03%
2024/05/15	25	15.98	11	16.10	15.85	14	64,408	0.02%
2024/05/14	18	15.96	9	15.93	15.95	9	64,151	0.01%
2024/05/13	7.3	15.96	7	16.03	16.05	0.3	63,775	0.00%
2024/05/10	16	16.15	4	16.18	16.15	12	63,456	0.02%
2024/05/09	5	16.51	7	16.21	16.10	-2	63,158	0.00%
2024/05/08	6	16.42	355	16.17	16.40	-349	62,503	-0.56%	大賣/鉅額交易
2024/05/07	336.5	16.70	363	16.72	16.50	-26.5	61,674	-0.04%	大買/大賣/
2024/05/06	20	17.19	27	17.24	17.20	-7	60,357	-0.01%
2024/05/03	234	17.49	132	17.53	17.45	102	59,571	0.17%	大買/大賣/鉅額交易
2024/05/02	113	17.90	81	18.06	17.65	32	58,370	0.05%	大買/
2024/04/30	299	18.10	283	17.84	17.70	16	56,762	0.03%	大買/大賣/
2024/04/29	670.8	18.81	187	18.78	18.70	483.8	54,709	0.88%	大買/大賣/鉅額交易
2024/04/26	224	17.84	192	17.93	18.00	32	51,423	0.06%	大買/大賣/
2024/04/25	417	17.63	382	17.43	17.40	35	48,615	0.07%	大買/大賣/
2024/04/24	166	16.88	126	17.05	16.85	40	45,880	0.09%	大買/大賣/
2024/04/23	111	16.57	530.3	16.66	16.85	-419.3	44,270	-0.95%	大買/大賣/鉅額交易
2024/04/22	244	17.63	286	17.76	16.70	-42	41,457	-0.10%	大買/大賣/
2024/04/19	356.9	16.65	185	16.92	17.45	171.9	35,762	0.48%	大買/大賣/鉅額交易
2024/04/18	655	16.07	642	16.05	16.80	13	30,884	0.04%	大買/大賣/
2024/04/17	12	15.23	9	15.31	15.30	3	28,301	0.01%
2024/04/16	24	15.36	240	15.11	15.15	-216	28,186	-0.77%	大賣/鉅額交易
2024/04/15	32	15.99	43	16.00	15.85	-11	27,466	-0.04%
2024/04/12	49	15.81	17	15.99	16.00	32	27,152	0.12%
2024/04/11	82	15.91	36	15.81	15.90	46	27,137	0.17%
2024/04/10	115	16.28	72	16.30	16.00	43	26,713	0.16%	大買/
2024/04/09	100	16.25	96	16.45	16.60	4	25,244	0.02%
2024/04/08	149	16.10	103.2	16.11	16.05	45.8	24,516	0.19%	大買/大賣/
2024/04/03	140	15.99	48	15.82	15.85	92	24,017	0.38%	大買/
2024/04/02	132	15.52	42	15.45	15.95	90	22,330	0.40%	大買/
2024/04/01	158	14.31	103	14.36	14.50	55	20,735	0.27%	大買/大賣/
2024/03/29	25	14.20	90	13.99	14.15	-65	20,935	-0.31%
2024/03/28	123	14.45	45	14.18	14.10	78	21,398	0.36%	大買/
2024/03/27	24	14.11	160.2	13.83	14.10	-136.2	22,234	-0.61%	大賣/鉅額交易
2024/03/26	50	13.25	51	13.45	13.25	-1	23,712	0.00%
2024/03/25	54	13.30	0	0.00	13.25	54	26,259	0.21%
2024/03/22	0	0.00	1	13.20	13.15	-1	27,720	0.00%
2024/03/21	3	13.05	65	13.15	13.15	-62	27,945	-0.22%
2024/03/20	1	12.85	54	12.95	12.90	-53	28,800	-0.18%
2024/03/19	219	13.25	152	13.15	13.00	67	29,893	0.22%	大買/大賣/
2024/03/18	0	0.00	61	12.96	13.00	-61	30,791	-0.20%
2024/03/12	0	0.00	4	12.70	12.65	-4	30,117	-0.01%
2024/03/11	0	0.00	2	12.60	12.65	-2	30,251	-0.01%
2024/03/08	1	12.60	0	0.00	12.65	1	30,362	0.00%
2024/03/07	294	12.97	7	12.92	12.85	287	30,125	0.95%	大買/鉅額交易
2024/03/06	7	12.84	10	12.74	12.80	-3	29,285	-0.01%
2024/03/05	2	12.20	1	12.40	12.35	1	28,783	0.00%
2024/03/04	0	0.00	10	12.30	12.25	-10	28,766	-0.03%
2024/03/01	8	12.30	0	0.00	12.30	8	28,842	0.03%
2024/02/27	13	12.08	0	0.00	12.20	13	28,906	0.04%
2024/02/26	0	12.15	0	0.00	12.10	0	28,985	0.00%
2024/02/23	0	0.00	6	12.17	12.15	-6	29,023	-0.02%
2024/02/22	5	12.39	4	12.35	12.35	1	28,860	0.00%
2024/02/21	19.2	12.74	3	12.67	12.45	16.2	28,754	0.06%
2024/02/20	3	12.57	2	12.68	12.65	1	28,512	0.00%
2024/02/19	71	12.10	81	12.18	12.35	-10	28,234	-0.04%
2024/02/16	1	12.80	40	12.63	12.65	-39	27,363	-0.14%
2024/02/15	2	12.80	4	12.75	12.75	-2	27,067	-0.01%
2024/02/02	6	12.25	0	0.00	12.40	6	26,960	0.02%
2024/02/01	0	0.00	62	12.44	12.35	-62	27,142	-0.23%
2024/01/31	0	0.00	20	12.30	12.30	-20	27,368	-0.07%
2024/01/29	0	0.00	7	12.50	12.50	-7	28,175	-0.02%
2024/01/26	0	0.00	5	12.38	12.35	-5	28,186	-0.02%
2024/01/25	9	12.36	31	12.31	12.35	-22	28,249	-0.08%
2024/01/24	9	12.55	18	12.50	12.50	-9	28,289	-0.03%
2024/01/22	21	12.45	60	12.51	12.55	-39	28,702	-0.14%
2024/01/19	72	12.47	0	0.00	12.55	72	28,705	0.25%
2024/01/18	2	12.30	5	12.40	12.40	-3	28,909	-0.01%
2024/01/17	5	12.25	2	12.35	12.35	3	29,536	0.01%
2024/01/16	2	12.55	0	0.00	12.55	2	29,497	0.01%
2024/01/15	5	12.75	2	12.85	12.90	3	29,638	0.01%
2024/01/12	7	12.90	109	12.88	12.85	-102	29,921	-0.34%	大賣/鉅額交易
2024/01/11	3	13.00	37	12.95	12.95	-34	30,023	-0.11%
2024/01/10	2	13.00	210	13.10	13.00	-208	30,465	-0.68%	大賣/鉅額交易
2024/01/09	10	13.35	120	13.30	13.30	-110	31,549	-0.35%	大賣/鉅額交易
2024/01/08	13	13.52	106	13.55	13.50	-93	33,909	-0.27%	大賣/
2024/01/05	6	13.47	0	0.00	13.45	6	34,337	0.02%
2024/01/04	2	13.30	1	13.20	13.25	1	33,995	0.00%
2024/01/03	39	13.38	35	13.43	13.35	4	33,950	0.01%
2024/01/02	49	13.60	31	13.55	13.50	18	33,608	0.05%
2023/12/29	252	13.57	47	13.32	13.30	205	33,103	0.62%	大買/鉅額交易
2023/12/28	8	13.41	3	13.35	13.30	5	32,475	0.02%
2023/12/27	20	13.47	6	13.56	13.35	14	32,331	0.04%
2023/12/26	21	13.32	2	13.50	13.30	19	31,976	0.06%
2023/12/25	42	13.57	3	13.67	13.50	39	31,396	0.12%
2023/12/22	142	13.90	265	13.80	13.65	-123	30,835	-0.40%	大買/大賣/鉅額交易
2023/12/21	246	13.94	213	14.00	14.25	33	29,300	0.11%	大買/大賣/
2023/12/20	181	12.62	74	12.80	13.40	107	26,328	0.41%	大買/鉅額交易
2023/12/19	64	12.22	95	12.36	12.50	-31	23,347	-0.13%
2023/12/18	7	12.15	10	12.05	12.00	-3	21,634	-0.01%
2023/12/15	24	12.18	46	12.23	12.20	-22	21,265	-0.10%
2023/12/14	59	11.94	1,032	12.00	11.90	-973	20,182	-4.82%	大賣/鉅額交易
2023/12/13	1,219	12.05	92	11.93	11.90	1,127	18,847	5.98%	大買/鉅額交易
2023/12/12	1	11.30	5	11.28	11.20	-4	17,084	-0.02%
2023/12/11	3	11.15	1	11.20	11.20	2	17,000	0.01%
2023/12/08	3	11.12	0	0.00	11.05	3	16,888	0.02%
2023/12/07	2	11.25	0	0.00	11.10	2	16,815	0.01%
2023/12/06	1	11.35	189	11.30	11.30	-188	16,755	-1.12%	大賣/鉅額交易
2023/12/05	2	11.00	7	10.99	11.05	-5	16,510	-0.03%
2023/12/04	8	11.16	0	11.20	11.15	8	16,371	0.05%
2023/11/30	0	0.00	3	11.20	11.15	-3	16,280	-0.02%
2023/11/29	6	11.25	0	0.00	11.15	6	16,185	0.04%
2023/11/28	13	11.26	0	0.00	11.25	13	16,196	0.08%
2023/11/27	3	11.22	0	0.00	11.15	3	16,083	0.02%
2023/11/24	4	11.34	0	0.00	11.25	4	15,994	0.03%
2023/11/22	11	11.45	17	11.45	11.40	-6	15,609	-0.04%
2023/11/21	5	11.45	130	11.40	11.35	-125	15,480	-0.81%	大賣/鉅額交易
2023/11/20	3	11.27	0	0.00	11.25	3	15,397	0.02%
2023/11/17	3	11.23	58	11.30	11.25	-55	15,328	-0.36%
2023/11/16	5	11.40	5	11.35	11.40	0	15,237	0.00%
2023/11/15	5	11.35	3	11.35	11.30	2	15,187	0.01%
2023/11/14	1	11.25	2	11.40	11.25	-1	15,093	-0.01%
2023/11/13	0	11.50	10	11.40	11.40	-10	14,989	-0.07%
2023/11/10	2	11.58	2	11.60	11.60	0	14,931	0.00%
2023/11/09	5	11.40	10	11.35	11.40	-5	14,957	-0.03%
2023/11/08	2	11.70	3	11.85	11.60	-1	14,866	-0.01%
2023/11/07	61	12.01	10	12.05	11.85	51	14,658	0.35%
2023/11/06	8	11.80	0	0.00	11.80	8	14,042	0.06%
2023/11/03	109	11.83	9	11.78	11.80	100	13,907	0.72%	大買/
2023/11/02	299	11.76	10	11.75	11.75	289	13,830	2.09%	大買/鉅額交易
2023/11/01	22	11.65	2	11.75	11.65	20	13,752	0.15%
2023/10/31	10	11.65	2	11.90	11.70	8	13,695	0.06%
2023/10/30	5	11.80	0	0.00	11.75	5	13,471	0.04%
2023/10/27	4	11.78	0	0.00	11.70	4	13,285	0.03%
2023/10/26	7	11.70	3	11.80	11.70	4	13,200	0.03%
2023/10/25	9	11.87	26	11.96	11.95	-17	12,951	-0.13%
2023/10/24	0	0.00	5	11.65	11.65	-5	12,296	-0.04%
2023/10/23	3	11.47	15	11.68	11.60	-12	12,194	-0.10%
2023/10/20	54	11.26	18	11.30	11.35	36	11,877	0.30%
2023/10/19	60	11.56	35	11.56	11.60	25	11,685	0.21%
2023/10/18	52	11.51	12	11.48	11.65	40	11,544	0.35%
2023/10/17	65	11.80	110	11.81	11.85	-45	11,463	-0.39%	大賣/
2023/10/16	327	11.66	322	11.88	11.50	5	10,271	0.05%	大買/大賣/
2023/10/13	0	0.00	20	11.15	11.15	-20	8,274	-0.24%
2023/10/11	1	10.25	0	0.00	10.05	1	7,984	0.01%
2023/10/05	0	0.00	1	10.45	10.35	-1	7,987	-0.01%
2023/10/04	3	10.48	0	0.00	10.40	3	8,263	0.04%
2023/09/27	3	10.78	7	10.85	10.70	-4	8,568	-0.05%
2023/09/26	2	10.70	3	10.65	10.65	-1	8,654	-0.01%
2023/09/25	0	0.00	2	10.30	10.55	-2	8,588	-0.02%
2023/09/20	15	10.25	0	0.00	10.15	15	8,516	0.18%
2023/09/19	1	10.35	0	0.00	10.25	1	8,756	0.01%
2023/09/18	0	0.00	3	10.20	10.25	-3	8,775	-0.03%
2023/09/11	0	0.00	1	10.20	10.10	-1	9,656	-0.01%
2023/09/07	0	0.00	7	10.25	10.15	-7	10,449	-0.07%
2023/09/05	1	10.45	0	0.00	10.30	1	11,595	0.01%
2023/09/04	60	10.25	0	0.00	10.25	60	11,916	0.50%
2023/09/01	0	0.00	5	10.25	10.25	-5	12,849	-0.04%
2023/08/30	0	0.00	5	10.00	10.00	-5	14,946	-0.03%
2023/08/28	0.2	9.96	0	0.00	9.93	0.2	17,421	0.00%
2023/08/23	0	0.00	4	10.00	10.00	-4	19,664	-0.02%
2023/08/22	4	9.91	0	0.00	9.86	4	19,766	0.02%
2023/08/21	1	9.98	0	0.00	9.98	1	19,727	0.01%
2023/08/18	4	9.99	4	10.00	9.99	0	19,827	0.00%
2023/08/16	4	9.96	4	9.95	9.99	0	20,106	0.00%
2023/08/15	0	0.00	7	10.00	10.05	-7	20,136	-0.03%
2023/08/14	9	9.79	0	0.00	9.73	9	20,272	0.04%
2023/08/10	17	9.99	0	0.00	9.98	17	20,361	0.08%
2023/08/09	6	10.17	1	10.10	10.10	5	20,352	0.02%
2023/08/07	15	10.20	0	0.00	10.25	15	20,632	0.07%
2023/08/02	0	0.00	5	10.25	10.10	-5	20,711	-0.02%
2023/07/31	5	10.05	0	0.00	10.05	5	20,887	0.02%
2023/07/28	1	10.05	0	0.00	10.00	1	20,896	0.00%
2023/07/27	0	0.00	1	10.00	10.05	-1	20,931	0.00%
2023/07/26	1	9.93	0	0.00	9.85	1	20,931	0.00%
2023/07/25	1	9.90	1	9.93	9.90	0	21,056	0.00%
2023/07/24	11	9.88	9	9.92	9.92	2	21,084	0.01%
2023/07/21	6	10.15	1	10.15	10.10	5	21,144	0.02%
2023/07/20	6	10.62	0	0.00	10.40	6	21,338	0.03%
2023/07/19	4	11.11	6	11.10	11.10	-2	21,033	-0.01%
2023/07/18	3	11.13	0	0.00	11.05	3	21,439	0.01%
2023/07/17	8	11.40	0	0.00	11.40	8	21,357	0.04%
2023/07/14	5	11.25	2	11.25	11.25	3	21,842	0.01%
2023/07/13	8	11.28	5	11.25	11.20	3	22,637	0.01%
2023/07/12	2	11.30	0	0.00	11.25	2	23,698	0.01%
2023/07/11	100	11.30	13	11.45	11.40	87	25,030	0.35%
2023/07/07	1	11.15	0	0.00	11.15	1	28,977	0.00%
2023/07/06	2	11.30	1	11.30	11.30	1	29,222	0.00%
2023/07/05	6	11.33	13	11.38	11.30	-7	29,110	-0.02%
2023/07/04	1	11.10	0	0.00	11.10	1	28,899	0.00%
2023/07/03	0	0.00	4	11.23	11.20	-4	28,571	-0.01%
2023/06/27	0	0.00	4	10.90	10.95	-4	28,408	-0.01%
2023/06/26	0	0.00	170	11.25	11.20	-170	28,144	-0.60%	大賣/鉅額交易
2023/06/21	0	0.00	4	11.25	11.25	-4	28,099	-0.01%
2023/06/20	21	11.25	0	0.00	11.15	21	27,961	0.08%
2023/06/19	0	0.00	6	11.20	11.20	-6	27,838	-0.02%
2023/06/16	0	0.00	5	11.30	11.25	-5	27,719	-0.02%
2023/06/15	0	0.00	5	11.25	11.20	-5	27,555	-0.02%
2023/06/14	9	11.37	2	11.30	11.20	7	27,349	0.03%
2023/06/13	3	11.32	1	11.40	11.40	2	27,144	0.01%
2023/06/12	9	11.59	72	11.55	11.55	-63	26,812	-0.23%
2023/06/09	99	11.38	111	11.47	11.50	-12	26,535	-0.05%	大賣/
2023/06/08	10	11.26	3	11.30	11.25	7	25,848	0.03%
2023/06/07	86	11.49	42	11.42	11.35	44	25,447	0.17%
2023/06/06	2	11.43	25	11.60	11.60	-23	24,502	-0.09%
2023/06/05	34	11.46	16	11.44	11.50	18	23,277	0.08%
2023/06/02	5	11.40	1	11.30	11.20	4	22,239	0.02%
2023/06/01	60	11.41	130	11.59	11.30	-70	21,415	-0.33%	大賣/
2023/05/31	3	11.28	213	11.04	11.45	-210	19,741	-1.06%	大賣/鉅額交易
2023/05/29	0	0.00	3	10.25	10.25	-3	17,529	-0.02%
2023/05/23	6	10.48	0	0.00	10.45	6	17,232	0.03%
2023/05/22	4	10.48	154	10.55	10.60	-150	17,093	-0.88%	大賣/鉅額交易
2023/05/19	0	0.00	40	10.50	10.35	-40	16,872	-0.24%
2023/05/18	0	0.00	12	10.41	10.40	-12	16,782	-0.07%
2023/05/17	3	10.30	0	0.00	10.30	3	16,517	0.02%
2023/05/16	0	0.00	1	10.40	10.35	-1	16,373	-0.01%
2023/05/15	0	0.00	1	10.10	10.15	-1	16,191	-0.01%
2023/05/12	0	0.00	4	10.16	10.25	-4	16,091	-0.02%
2023/05/11	0	0.00	2	10.15	10.10	-2	16,037	-0.01%
2023/05/10	0	0.00	176	10.41	10.45	-176	15,793	-1.11%	大賣/鉅額交易
2023/05/09	0	0.00	3	10.30	10.30	-3	15,701	-0.02%
2023/05/08	10	10.40	283	10.41	10.40	-273	15,613	-1.75%	大賣/鉅額交易
2023/05/05	32	10.55	0	0.00	10.50	32	15,587	0.21%
2023/04/28	0	0.00	207.3	10.45	10.45	-207.3	15,050	-1.38%	大賣/鉅額交易
2023/04/27	7	10.20	0	0.00	10.25	7	14,811	0.05%
2023/04/26	852	10.10	2	10.25	10.30	850	14,661	5.80%	大買/鉅額交易
2023/04/25	0	0.00	2	10.10	10.05	-2	14,337	-0.01%
2023/04/24	200	10.35	7	10.39	10.35	193	13,900	1.39%	大買/鉅額交易
2023/04/21	1	10.30	5	10.11	10.15	-4	13,650	-0.03%
2023/04/20	8	10.55	0	0.00	10.40	8	12,939	0.06%
2023/04/19	13	10.55	101	10.80	10.55	-88	12,420	-0.71%	大賣/
2023/04/18	5	11.06	6	11.05	10.85	-1	11,589	-0.01%
2023/04/17	17	11.05	18	10.90	11.30	-1	10,708	-0.01%
2023/04/14	40	10.82	77	10.79	10.80	-37	9,511	-0.39%
2023/04/13	284	11.16	291	11.17	11.15	-7	8,058	-0.09%	大買/大賣/
2023/04/12	137	10.07	40	9.85	10.60	97	4,749	2.04%	大買/
2023/04/11	134	9.63	14	9.50	9.65	120	3,528	3.40%	大買/鉅額交易
2023/03/31	1	9.23	0	0.00	9.26	1	3,061	0.03%
2023/03/30	4	9.19	0	0.00	9.22	4	2,984	0.13%
2023/03/29	0	9.13	2	9.13	9.17	-2	2,909	-0.07%
2023/03/16	0	0.00	180	9.03	9.01	-180	2,713	-6.63%	大賣/鉅額交易
2023/03/15	0	0.00	225	9.06	9.07	-225	2,623	-8.58%	大賣/鉅額交易
2023/03/14	4	9.00	9.4	9.03	8.94	-5.4	2,458	-0.22%
2023/03/13	10	8.68	0	0.00	8.69	10	2,228	0.45%
2023/03/10	0	0.00	0.6	8.83	8.78	-0.6	2,234	-0.03%
2023/03/07	2	8.85	0	0.00	8.84	2	2,306	0.09%
2023/03/02	2.6	8.73	0	0.00	8.74	2.6	2,314	0.11%
2023/03/01	3	8.75	1	8.75	8.69	2	2,317	0.09%
2023/02/22	0	0.00	3.6	8.70	8.71	-3.6	2,194	-0.16%
2023/02/21	30	8.70	6	8.76	8.74	24	2,183	1.10%
2023/02/20	3	8.63	0	0.00	8.71	3	2,208	0.14%
2023/02/17	2	8.59	0	0.00	8.58	2	2,220	0.09%
2023/02/15	2	8.52	0	0.00	8.51	2	2,261	0.09%
2023/02/14	1	8.56	0	0.00	8.57	1	2,252	0.04%
2023/02/09	0	0.00	50	8.65	8.65	-50	2,237	-2.23%
2023/02/08	0	0.00	4	8.68	8.73	-4	2,241	-0.18%
2023/02/07	0	0.00	6	8.64	8.65	-6	2,200	-0.27%
2023/02/06	0	0.00	1	8.61	8.61	-1	2,204	-0.05%
2023/02/03	0	0.00	10	8.58	8.60	-10	2,185	-0.46%
2023/02/01	0	0.00	10	8.45	8.48	-10	2,125	-0.47%
2023/01/31	0	0.00	10	8.38	8.38	-10	2,102	-0.48%
2023/01/17	1	8.23	2	8.23	8.23	-1	2,113	-0.05%
2023/01/11	10	8.21	0	0.00	8.26	10	2,365	0.42%
2023/01/10	0	0.00	9	8.25	8.22	-9	2,398	-0.38%
2023/01/06	5	8.16	0	0.00	8.18	5	2,502	0.20%
2023/01/05	1	8.18	1	8.17	8.18	0	2,639	0.00%
2023/01/04	0	0.00	10	8.16	8.16	-10	2,686	-0.37%
2023/01/03	5	8.10	0	0.00	8.11	5	2,734	0.18%
2022/12/29	9	8.12	0	0.00	8.12	9	2,774	0.32%
2022/12/28	0	0.00	3	8.18	8.18	-3	2,801	-0.11%
2022/12/20	5	8.22	0	0.00	8.26	5	3,035	0.16%
2022/12/16	0	0.00	5	8.45	8.36	-5	3,166	-0.16%
2022/12/14	3	8.49	16	8.50	8.51	-13	3,393	-0.38%
2022/12/13	0	0.00	1	8.43	8.40	-1	3,412	-0.03%
2022/12/12	0	0.00	2	8.43	8.43	-2	3,462	-0.06%
2022/12/08	7	8.34	5	8.31	8.37	2	3,511	0.06%
2022/12/02	0	8.38	0	0.00	8.34	0	3,532	0.00%
2022/11/29	0	0.00	1	8.26	8.26	-1	3,456	-0.03%
2022/11/28	0	0.00	2	8.16	8.21	-2	3,479	-0.06%
2022/11/23	1	8.14	0	0.00	8.16	1	3,473	0.03%
2022/11/18	2	8.06	0	0.00	8.09	2	3,588	0.06%
2022/11/11	3	8.19	0	0.00	8.21	3	3,739	0.08%
2022/11/07	0	0.00	5	8.18	8.18	-5	3,834	-0.13%
2022/11/03	50	8.06	0	0.00	8.05	50	3,845	1.30%
2022/11/02	0	0.00	15	8.08	8.11	-15	3,861	-0.39%
2022/11/01	1	8.05	0	0.00	8.04	1	3,842	0.03%
2022/10/27	5	7.92	5	7.87	7.92	0	3,874	0.00%
2022/10/14	5	7.59	0	0.00	7.62	5	3,589	0.14%
2022/10/06	5	8.05	0	0.00	8.08	5	3,358	0.15%
2022/09/29	5	7.94	0	0.00	8.05	5	3,316	0.15%
2022/09/28	5	8.04	6	7.92	7.91	-1	3,283	-0.03%
2022/09/27	4	8.00	0	0.00	8.03	4	3,241	0.12%
2022/09/26	3	8.05	0	0.00	8.05	3	3,206	0.09%
2022/09/23	19	8.42	0	0.00	8.35	19	3,175	0.60%
2022/09/22	1	8.45	0	0.00	8.48	1	3,142	0.03%
2022/09/21	12	9.01	400	9.02	9.00	-388	3,060	-12.68%	大賣/鉅額交易
2022/09/20	22	9.07	0	0.00	9.07	22	2,906	0.76%
2022/09/19	2	9.15	0	0.00	9.06	2	2,880	0.07%
2022/09/16	2	9.09	0	0.00	9.06	2	2,855	0.07%
2022/09/14	6	9.12	0	0.00	9.11	6	2,835	0.21%
2022/09/13	3	9.23	3	9.25	9.23	0	2,818	0.00%
2022/09/12	6	9.17	0	0.00	9.23	6	2,881	0.21%
2022/09/06	29	9.13	0	0.00	9.13	29	2,917	0.99%
2022/08/29	5	9.32	0	0.00	9.29	5	2,980	0.17%
2022/08/26	3	9.46	0	0.00	9.45	3	2,975	0.10%
2022/08/25	3	9.35	0	0.00	9.33	3	2,958	0.10%
2022/08/18	0	0.00	12	9.20	9.29	-12	2,923	-0.41%
2022/08/17	0	0.00	13	9.19	9.19	-13	2,880	-0.45%
2022/08/16	0	0.00	10	9.16	9.13	-10	2,865	-0.35%
2022/08/15	100	9.15	17	9.14	9.15	83	2,852	2.91%
2022/08/12	3	9.12	3	9.06	9.12	0	2,824	0.00%
2022/08/11	3	9.04	3	9.02	9.03	0	2,815	0.00%
2022/08/05	0	0.00	5	8.89	8.90	-5	2,886	-0.17%
2022/08/02	100	8.95	0	0.00	8.92	100	3,001	3.33%
2022/08/01	103	8.98	3	8.94	9.03	100	3,122	3.20%	大買/
2022/07/29	5	8.83	0	0.00	8.83	5	3,103	0.16%
2022/07/28	5	8.75	5	8.77	8.77	0	3,124	0.00%
2022/07/25	100	8.73	0	0.00	8.74	100	3,241	3.08%
2022/07/20	3	8.72	3	8.79	8.66	0	3,439	0.00%
2022/07/19	0	0.00	10	8.79	8.72	-10	3,533	-0.28%
2022/07/15	0	0.00	2	8.73	8.69	-2	3,630	-0.06%
2022/07/13	0	0.00	1	8.59	8.58	-1	3,803	-0.03%
2022/07/08	5	8.61	3	8.64	8.61	2	4,448	0.04%
2022/07/06	5	8.52	5	8.48	8.48	0	4,649	0.00%
2022/06/30	6	8.72	6	8.66	8.66	0	5,937	0.00%
2022/06/29	0	0.00	5	8.76	8.85	-5	6,409	-0.08%
2022/06/28	5	8.80	5	8.81	8.81	0	6,577	0.00%
2022/06/27	0	0.00	2	8.83	8.84	-2	6,747	-0.03%
2022/06/24	0	0.00	5	8.67	8.75	-5	7,062	-0.07%
2022/06/22	1	8.54	0	0.00	8.60	1	7,522	0.01%
2022/06/20	8	8.72	0	0.00	8.55	8	8,247	0.10%
2022/06/16	5.5	8.98	3	9.03	8.89	2.5	9,012	0.03%
2022/06/15	0	0.00	3	9.03	8.96	-3	9,296	-0.03%
2022/06/14	12	8.87	0	0.00	8.97	12	9,507	0.13%
2022/06/13	0.5	9.04	0	0.00	8.95	0.5	9,884	0.01%
2022/06/10	1	9.12	0	0.00	9.11	1	9,826	0.01%
2022/06/09	5	9.21	0	0.00	9.22	5	9,892	0.05%
2022/06/07	1	9.22	0	0.00	9.22	1	9,938	0.01%
2022/06/06	2	9.26	0	0.00	9.26	2	9,943	0.02%
2022/06/01	3	9.25	4	9.29	9.25	-1	10,022	-0.01%
2022/05/27	61	9.14	0	0.00	9.16	61	9,906	0.62%
2022/05/18	0	0.00	2	9.11	9.18	-2	10,045	-0.02%
2022/05/16	0	0.00	3	9.08	9.04	-3	10,037	-0.03%
2022/05/13	0	0.00	2	8.98	9.04	-2	10,025	-0.02%
2022/05/12	5	8.95	0	0.00	8.91	5	10,052	0.05%
2022/05/11	2	9.05	0	0.00	9.06	2	9,985	0.02%
2022/05/06	6	9.43	0	0.00	9.46	6	9,944	0.06%
2022/05/03	5	9.46	0	0.00	9.47	5	10,018	0.05%
2022/04/29	5	9.53	0	0.00	9.55	5	10,041	0.05%
2022/04/27	0	0.00	2	9.28	9.35	-2	10,096	-0.02%
2022/04/25	5	9.65	0	0.00	9.60	5	10,074	0.05%
2022/04/21	0	0.00	5	9.69	9.77	-5	10,310	-0.05%
2022/04/20	0	0.00	2	9.68	9.62	-2	10,489	-0.02%
2022/04/19	0	0.00	0	9.67	9.73	0	10,533	0.00%
2022/04/18	5	9.71	3	9.69	9.59	2	10,461	0.02%
2022/04/15	7	10.03	0	0.00	9.94	7	10,222	0.07%
2022/04/14	1	10.10	3	10.00	10.05	-2	10,123	-0.02%
2022/04/13	5	10.00	3	10.10	10.00	2	9,836	0.02%
2022/04/12	3	9.99	0	0.00	10.05	3	9,793	0.03%
2022/04/08	2	10.05	14	10.18	10.35	-12	9,514	-0.13%
2022/04/07	16	10.04	14.6	10.05	9.96	1.4	9,246	0.02%
2022/04/06	12	10.50	9	10.44	10.50	3	8,898	0.03%
2022/04/01	403.2	10.42	9	10.28	10.35	394.2	8,592	4.59%	大買/鉅額交易
2022/03/31	0	0.00	4	10.10	10.05	-4	8,145	-0.05%
2022/03/30	0	10.00	1	10.00	10.00	-1	7,978	-0.01%
2022/03/29	24.6	10.14	110	9.95	9.92	-85.4	7,810	-1.09%	大賣/
2022/03/28	31	10.01	44	10.03	10.10	-13	7,491	-0.17%
2022/03/25	99	10.04	15	9.98	9.95	84	7,206	1.17%
2022/03/24	27	9.91	30	9.92	9.92	-3	6,972	-0.04%
2022/03/23	15	10.00	11	10.01	9.84	4	6,748	0.06%
2022/03/22	2	9.72	52	9.59	9.93	-50	6,242	-0.80%
2022/03/21	5	9.46	30	9.45	9.45	-25	5,578	-0.45%
2022/03/18	0	0.00	15	9.29	9.43	-15	5,365	-0.28%
2022/03/17	5	9.21	13	9.25	9.21	-8	5,096	-0.16%
2022/03/16	5	9.20	47	9.17	9.16	-42	4,895	-0.86%
2022/03/15	10	9.01	7	8.98	8.98	3	4,458	0.07%
2022/03/14	0	0.00	7	8.99	9.04	-7	4,482	-0.16%
2022/03/10	5	8.80	5	8.83	8.81	0	4,398	0.00%
2022/03/09	0	0.00	3	8.72	8.72	-3	4,375	-0.07%
2022/03/04	5	8.91	5	8.97	8.92	0	4,324	0.00%
2022/03/03	0	0.00	10	8.95	8.94	-10	4,400	-0.23%
2022/03/01	0	0.00	11	8.94	8.95	-11	4,520	-0.24%
2022/02/25	5	8.84	0	0.00	8.82	5	4,520	0.11%
2022/02/24	24	8.85	53	8.83	8.82	-29	4,541	-0.64%
2022/02/23	3	8.99	0	0.00	8.96	3	4,488	0.07%
2022/02/22	6	8.97	0	0.00	8.97	6	4,553	0.13%
2022/02/21	7	9.03	3	9.04	9.06	4	4,643	0.09%
2022/02/18	0	0.00	5	8.99	9.00	-5	4,650	-0.11%
2022/02/17	5	8.96	0	0.00	9.01	5	4,684	0.11%
2022/02/16	1	9.03	0	0.00	9.05	1	4,789	0.02%
2022/02/15	3	9.03	0	0.00	8.97	3	4,826	0.06%
2022/02/14	30	9.04	0	0.00	9.02	30	4,875	0.62%
2022/02/11	0	0.00	13	9.13	9.11	-13	5,013	-0.26%
2022/02/09	0	0.00	10	9.09	9.14	-10	5,533	-0.18%
2022/02/08	0	0.00	15	9.05	9.09	-15	6,118	-0.25%
2022/01/25	10	8.80	0	0.00	8.80	10	6,280	0.16%
2022/01/24	5	8.89	8	8.87	8.88	-3	6,249	-0.05%
2022/01/21	50	9.04	14	9.02	8.96	36	6,188	0.58%
2022/01/20	12	9.10	4	9.14	9.14	8	6,118	0.13%
2022/01/19	19	9.07	33	9.11	9.07	-14	6,063	-0.23%
2022/01/18	20	9.12	20	9.08	9.05	0	6,058	0.00%
2022/01/17	25	9.16	1	9.30	9.14	24	5,960	0.40%
2022/01/14	36	9.14	16	9.12	9.19	20	5,781	0.35%
2022/01/13	30	9.14	16	9.18	9.18	14	5,749	0.24%
2022/01/12	0	0.00	21	9.03	9.05	-21	5,542	-0.38%
2022/01/11	0	0.00	7	8.94	8.92	-7	5,476	-0.13%
2022/01/10	0	0.00	2	8.93	8.92	-2	5,469	-0.04%
2022/01/07	5	8.96	5	9.02	8.93	0	5,480	0.00%
2022/01/06	5	8.93	0	0.00	8.96	5	5,450	0.09%
2022/01/05	0	0.00	10.4	9.02	8.99	-10.4	5,465	-0.19%
2022/01/04	0	0.00	1	9.04	8.95	-1	5,528	-0.02%
2021/12/30	10	9.09	0	0.00	9.06	10	5,507	0.18%
2021/12/29	8	9.03	8	9.06	9.07	0	5,467	0.00%
2021/12/27	0	0.00	2	8.94	8.92	-2	5,360	-0.04%
2021/12/22	0	0.00	1	8.87	8.83	-1	5,383	-0.02%
2021/12/20	10	8.81	6	8.83	8.82	4	5,426	0.07%
2021/12/16	1	8.85	0	0.00	8.81	1	5,501	0.02%
2021/12/14	9	8.81	0	0.00	8.78	9	5,678	0.16%
2021/12/13	1	8.89	0	0.00	8.89	1	5,754	0.02%
2021/12/10	2	8.82	0	0.00	8.79	2	5,787	0.03%
2021/12/07	1	8.86	7	8.85	8.86	-6	6,252	-0.10%
2021/12/06	1	8.75	0	0.00	8.79	1	6,230	0.02%
2021/12/03	1	8.79	0	0.00	8.78	1	6,265	0.02%
2021/12/02	6	8.75	0	0.00	8.75	6	6,292	0.10%
2021/12/01	1	8.84	5	8.79	8.83	-4	6,299	-0.06%
2021/11/30	5	8.77	0	0.00	8.77	5	6,364	0.08%
2021/11/29	5	8.73	0	0.00	8.77	5	6,390	0.08%
2021/11/26	6	8.94	1	8.90	8.88	5	6,453	0.08%
2021/11/22	6	9.08	5	9.10	9.08	1	6,615	0.02%
2021/11/19	5	9.15	128	9.15	9.12	-123	6,676	-1.84%	大賣/鉅額交易
2021/11/18	5	9.12	50	9.14	9.12	-45	6,635	-0.68%
2021/11/17	1	9.00	14	9.00	9.00	-13	6,526	-0.20%
2021/11/15	5	9.01	76	8.96	8.94	-71	6,501	-1.09%
2021/11/12	2	9.10	1	9.09	9.08	1	6,443	0.02%
2021/11/11	3	9.17	0	0.00	9.09	3	6,459	0.05%
2021/11/10	20	9.22	1	9.18	9.13	19	6,443	0.29%
2021/11/09	8	9.09	0	0.00	9.07	8	6,288	0.13%
2021/11/08	9	9.22	0	0.00	9.15	9	6,103	0.15%
2021/11/05	0	0.00	35	9.32	9.39	-35	5,776	-0.61%
2021/11/04	0	0.00	10	9.08	9.01	-10	5,229	-0.19%
2021/11/02	5	8.92	0	0.00	8.80	5	5,014	0.10%
2021/11/01	5	8.81	10	8.85	8.88	-5	5,087	-0.10%
2021/10/29	5	8.76	0	0.00	8.78	5	5,051	0.10%
2021/10/27	0	0.00	5	8.81	8.77	-5	5,165	-0.10%
2021/10/26	5	8.78	0	0.00	8.76	5	5,186	0.10%
2021/10/22	72	8.90	0	0.00	8.83	72	5,213	1.38%
2021/10/21	0	0.00	17	8.82	9.04	-17	5,193	-0.33%
2021/10/20	38	8.69	15	8.78	8.69	23	5,137	0.45%
2021/10/18	3	8.57	0	0.00	8.60	3	5,326	0.06%
2021/10/14	5	8.55	5	8.58	8.58	0	5,507	0.00%
2021/10/13	10	8.53	0	0.00	8.55	10	5,578	0.18%
2021/10/08	3	8.43	0	0.00	8.48	3	5,674	0.05%
2021/10/06	5	8.32	0	0.00	8.25	5	5,905	0.08%
2021/10/05	3	8.40	0	0.00	8.40	3	5,964	0.05%
2021/10/01	10	8.61	0	0.00	8.53	10	6,069	0.16%
2021/09/27	0	0.00	5	8.60	8.70	-5	6,439	-0.08%
2021/09/24	0	0.00	6	8.64	8.59	-6	6,635	-0.09%
2021/09/23	10	8.61	0	0.00	8.58	10	6,714	0.15%
2021/09/22	3	8.61	3	8.68	8.64	0	6,740	0.00%
2021/09/17	0	0.00	10	9.11	9.08	-10	6,739	-0.15%
2021/09/16	7	9.01	0	0.00	9.03	7	6,737	0.10%
2021/09/15	5	9.11	0	0.00	9.08	5	6,821	0.07%
2021/09/14	1	9.09	15	9.14	9.08	-14	6,816	-0.21%
2021/09/13	7	9.09	23	9.06	9.11	-16	6,740	-0.24%
2021/09/10	6	8.95	0	0.00	8.96	6	6,525	0.09%
2021/09/03	0	0.00	10	8.96	8.91	-10	6,667	-0.15%
2021/09/01	0	0.00	27	9.01	8.95	-27	6,683	-0.40%
2021/08/31	5	8.92	5	8.88	8.98	0	6,581	0.00%
2021/08/30	5	8.77	7	8.87	8.92	-2	6,577	-0.03%
2021/08/27	5	8.74	3	8.73	8.74	2	6,514	0.03%
2021/08/26	7	8.65	5	8.71	8.66	2	6,702	0.03%
2021/08/24	5	8.49	0	0.00	8.49	5	6,896	0.07%
2021/08/23	4	8.41	7	8.39	8.45	-3	7,014	-0.04%
2021/08/18	5	8.39	0	0.00	8.51	5	7,494	0.07%
2021/08/16	5	8.71	6	8.63	8.63	-1	7,608	-0.01%
2021/08/13	0	8.89	0	0.00	8.80	0	7,637	0.00%
2021/08/10	35	8.92	0	0.00	8.90	35	8,251	0.42%
2021/08/09	5	8.94	6	8.91	8.91	-1	8,716	-0.01%
2021/07/28	5	8.79	0	0.00	8.74	5	11,760	0.04%
2021/07/23	7	8.80	12	8.80	8.90	-5	14,266	-0.04%
2021/07/20	7	8.83	0	0.00	8.80	7	16,210	0.04%
2021/07/19	8	8.92	10	8.96	8.91	-2	18,742	-0.01%
2021/07/16	37	8.94	10	8.95	8.90	27	21,815	0.12%
2021/07/14	10	8.78	0	0.00	8.75	10	23,180	0.04%
2021/07/13	10	8.91	0	0.00	8.85	10	23,790	0.04%
2021/07/12	0	0.00	5	8.99	8.96	-5	23,872	-0.02%
2021/07/09	2	9.00	15	9.01	8.97	-13	24,263	-0.05%
2021/07/06	0	0.00	1	9.08	9.06	-1	25,186	0.00%
2021/07/02	15	9.05	15	9.14	9.01	0	25,414	0.00%
2021/07/01	22	9.01	29	9.04	9.00	-7	25,368	-0.03%
2021/06/30	11	8.97	14	9.03	8.94	-3	25,199	-0.01%
2021/06/29	10	8.93	1	8.91	8.90	9	25,170	0.04%
2021/06/24	11	9.14	5	9.18	9.14	6	25,110	0.02%
2021/06/23	0	0.00	1	9.00	9.00	-1	25,005	0.00%
2021/06/17	5	9.19	4	9.18	9.09	1	25,285	0.00%
2021/06/16	0	0.00	10	9.12	9.06	-10	25,458	-0.04%
2021/06/11	0	0.00	1	9.03	9.00	-1	25,989	0.00%
2021/06/10	2	8.98	0	0.00	8.98	2	26,001	0.01%
2021/06/07	5	9.11	0	0.00	9.06	5	26,055	0.02%
2021/06/04	6	9.30	0	0.00	9.20	6	25,989	0.02%
2021/06/03	10	9.36	27	9.35	9.36	-17	25,963	-0.07%
2021/06/02	3	9.15	0	0.00	9.18	3	25,793	0.01%
2021/05/27	2	8.93	0	0.00	8.91	2	25,503	0.01%
2021/05/26	16	8.87	5	8.97	8.93	11	25,520	0.04%
2021/05/25	7	8.92	1	9.13	8.93	6	25,292	0.02%
2021/05/24	1	8.96	3	9.02	8.96	-2	25,310	-0.01%
2021/05/21	11	8.82	0	0.00	8.92	11	25,371	0.04%
2021/05/20	3	8.78	0	0.00	8.77	3	25,376	0.01%
2021/05/19	4	8.74	1	8.74	8.88	3	25,292	0.01%
2021/05/18	17	8.65	12	8.56	8.77	5	25,200	0.02%
2021/05/17	10	8.08	2	8.05	8.04	8	25,059	0.03%
2021/05/14	11	8.98	0	0.00	8.92	11	24,531	0.04%
2021/05/13	6	9.03	5	9.10	8.95	1	24,282	0.00%
2021/05/12	6	9.27	29	9.49	9.15	-23	23,904	-0.10%
2021/05/11	18	10.01	0	0.00	10.05	18	23,032	0.08%
2021/05/10	2	10.40	2	10.45	10.45	0	22,545	0.00%
2021/05/07	17	10.26	2	10.40	10.25	15	22,474	0.07%
2021/05/06	10	10.20	10	10.40	10.20	0	22,267	0.00%
2021/05/05	7	10.35	1	10.30	10.15	6	21,959	0.03%
2021/05/04	4	9.93	2	9.81	9.98	2	21,897	0.01%
2021/05/03	20	10.58	12	10.65	10.40	8	21,130	0.04%
2021/04/29	78	10.79	77	10.80	10.80	1	20,756	0.00%
2021/04/28	20	10.30	53	10.36	10.55	-33	19,900	-0.17%
2021/04/27	7	10.64	23.1	10.54	10.45	-16.1	19,460	-0.08%
2021/04/26	47	10.69	35	10.72	10.65	12	19,166	0.06%
2021/04/23	79	11.29	73	11.25	11.05	6	18,381	0.03%
2021/04/22	88.1	10.80	103.8	10.80	11.10	-15.8	16,093	-0.10%	大賣/
2021/04/21	10	10.02	45	10.13	10.10	-35	13,194	-0.27%
2021/04/20	30	10.05	25	10.02	10.10	5	12,851	0.04%
2021/04/19	43	9.90	60	9.87	9.90	-17	12,155	-0.14%
2021/04/16	7	9.45	26	9.49	9.51	-19	11,828	-0.16%
2021/04/15	23	9.50	33	9.52	9.51	-10	11,929	-0.08%
2021/04/14	48	9.22	13	9.21	9.28	35	11,754	0.30%
2021/04/13	16	9.44	44	9.48	9.18	-28	12,099	-0.23%
2021/04/12	11	9.27	22	9.32	9.32	-11	11,918	-0.09%
2021/04/09	39	9.11	8	9.11	9.10	31	12,116	0.26%
2021/04/08	1	9.06	25	9.08	9.05	-24	12,404	-0.19%
2021/04/07	0	0.00	7	9.02	9.00	-7	13,048	-0.05%
2021/04/01	5	8.91	39	8.91	8.89	-34	14,778	-0.23%
2021/03/31	5	8.97	18	8.91	8.94	-13	15,087	-0.09%
2021/03/30	0	0.00	3	8.99	8.96	-3	15,499	-0.02%
2021/03/29	50	8.92	0	0.00	8.93	50	15,755	0.32%
2021/03/26	13	8.79	3	8.82	8.83	10	16,693	0.06%
2021/03/25	5	8.73	0	0.00	8.70	5	16,838	0.03%
2021/03/24	12	8.72	10	8.75	8.71	2	16,979	0.01%
2021/03/23	5	8.87	11	8.86	8.82	-6	16,972	-0.04%
2021/03/22	13	8.91	5	8.91	8.91	8	17,138	0.05%
2021/03/19	5	9.03	5	9.02	9.01	0	17,440	0.00%
2021/03/18	10	9.20	5	9.07	9.16	5	18,251	0.03%
2021/03/16	1	9.00	15	8.99	9.00	-14	18,116	-0.08%
2021/03/15	4	8.99	0	0.00	8.96	4	18,643	0.02%
2021/03/12	19	9.03	15	9.00	9.00	4	19,372	0.02%
2021/03/11	0	0.00	59	9.09	9.06	-59	19,676	-0.30%
2021/03/10	5	9.00	0	0.00	9.00	5	20,282	0.02%
2021/03/09	6	8.93	5	9.00	8.96	1	21,948	0.00%
2021/03/08	21	8.97	14	8.94	8.92	7	23,443	0.03%
2021/03/05	5	8.96	5	9.03	8.95	0	26,014	0.00%
2021/03/04	35	9.03	6	9.10	9.01	29	27,208	0.11%
2021/03/03	3	9.07	0	0.00	9.04	3	27,421	0.01%
2021/03/02	14	9.07	0	0.00	8.96	14	27,600	0.05%
2021/02/26	0	0.00	15	9.02	9.09	-15	27,636	-0.05%
2021/02/25	5	9.01	38	9.00	9.03	-33	27,640	-0.12%
2021/02/24	11	9.02	20	8.97	8.96	-9	27,639	-0.03%
2021/02/23	85	9.12	10	9.09	9.13	75	27,486	0.27%
2021/02/22	3	9.02	0	0.00	9.01	3	27,364	0.01%
2021/02/19	17	8.95	5	8.94	8.99	12	27,316	0.04%
2021/02/18	8	8.85	8	9.03	9.01	0	27,282	0.00%
2021/02/17	1	8.95	14	8.86	8.91	-13	27,204	-0.05%
2021/02/05	11	8.61	8	8.66	8.57	3	27,010	0.01%
2021/02/04	1	8.61	2	8.63	8.63	-1	27,083	0.00%
2021/02/03	10	8.58	10	8.60	8.59	0	27,159	0.00%
2021/02/02	0	0.00	1	8.58	8.57	-1	27,246	0.00%
2021/02/01	0	0.00	15	8.43	8.47	-15	27,357	-0.05%
2021/01/29	16	8.59	13	8.46	8.34	3	27,278	0.01%
2021/01/28	3	8.66	0	0.00	8.64	3	27,095	0.01%
2021/01/27	8	8.80	6	8.85	8.80	2	27,005	0.01%
2021/01/26	17	8.85	5	8.80	8.80	12	26,952	0.04%
2021/01/25	0	0.00	8	8.94	8.99	-8	26,723	-0.03%
2021/01/22	10	8.93	0	0.00	8.94	10	26,656	0.04%
2021/01/21	0	0.00	5	9.16	9.04	-5	26,503	-0.02%
2021/01/20	15	9.05	13	8.98	8.97	2	26,179	0.01%
2021/01/19	12	9.21	6	9.28	9.20	6	25,958	0.02%
2021/01/18	1	9.04	10	8.93	8.98	-9	25,545	-0.04%
2021/01/15	20	9.02	0	0.00	9.08	20	25,420	0.08%
2021/01/14	40	9.23	35	9.19	9.14	5	25,126	0.02%
2021/01/13	10	9.33	15	9.41	9.29	-5	24,880	-0.02%
2021/01/12	12	9.37	71	9.28	9.25	-59	24,771	-0.24%
2021/01/11	39	9.70	34	9.58	9.51	5	24,398	0.02%
2021/01/08	5	9.85	26	9.89	9.78	-21	24,098	-0.09%
2021/01/07	10	9.98	51	9.95	9.94	-41	23,797	-0.17%
2021/01/06	25	9.89	56	9.95	9.79	-31	23,490	-0.13%
2021/01/05	32	10.05	0	0.00	10.05	32	22,877	0.14%
2021/01/04	83	10.19	3	10.30	10.25	80	22,612	0.35%
2020/12/31	91	9.94	76	9.97	10.00	15	22,054	0.07%
2020/12/30	53	10.13	7	10.25	10.00	46	21,622	0.21%
2020/12/29	106	10.32	67	10.23	10.35	39	20,837	0.19%	大買/
2020/12/28	286	9.86	210	9.97	10.10	76	19,890	0.38%	大買/大賣/
2020/12/25	30	9.73	61	9.82	9.70	-31	18,950	-0.16%
2020/12/24	161	9.66	176	9.71	9.60	-15	18,625	-0.08%	大買/大賣/
2020/12/23	46	9.45	69	9.51	9.48	-23	18,262	-0.13%
2020/12/22	116	9.57	86	9.59	9.39	30	18,028	0.17%	大買/
2020/12/21	0	0.00	134	9.32	9.31	-134	17,152	-0.78%	大賣/鉅額交易
2020/12/18	25	9.35	5	9.35	9.29	20	17,057	0.12%
2020/12/17	10	9.21	5	9.29	9.23	5	17,001	0.03%
2020/12/16	8	9.31	58	9.29	9.27	-50	16,876	-0.30%
2020/12/15	87	9.32	58	9.27	9.21	29	16,610	0.17%
2020/12/14	85	9.30	66	9.35	9.46	19	16,176	0.12%
2020/12/11	14	8.87	2	8.77	8.81	12	15,284	0.08%
2020/12/10	6	8.95	4	9.05	8.90	2	15,159	0.01%
2020/12/09	28	9.11	25	9.03	8.92	3	14,908	0.02%
2020/12/08	61	8.76	69	8.73	8.70	-8	14,513	-0.06%
2020/12/07	20	9.25	6	9.18	9.12	14	13,856	0.10%
2020/12/04	1	9.21	30	9.19	9.28	-29	13,621	-0.21%
2020/12/03	239	9.75	200	9.57	9.28	39	13,063	0.30%	大買/大賣/
2020/12/02	174	9.60	238	9.57	9.65	-64	11,706	-0.55%	大買/大賣/
2020/12/01	293	9.28	206	9.29	9.10	87	10,290	0.85%	大買/大賣/
2020/11/30	38	8.71	46	8.64	8.99	-8	7,751	-0.10%
2020/11/27	6	8.07	10	8.12	8.18	-4	6,575	-0.06%
2020/11/26	34	8.00	22	8.01	8.04	12	6,331	0.19%
2020/11/23	5	7.66	0	0.00	7.71	5	6,323	0.08%
2020/11/20	5	7.66	0	0.00	7.68	5	6,314	0.08%
2020/11/19	0	0.00	5	7.69	7.68	-5	6,397	-0.08%
2020/11/17	2	7.58	0	0.00	7.59	2	6,565	0.03%
2020/11/16	5	7.59	0	0.00	7.59	5	6,767	0.07%
2020/11/11	0	0.00	1	7.73	7.74	-1	7,425	-0.01%
2020/11/10	0	0.00	5	7.71	7.63	-5	7,482	-0.07%
2020/11/09	5	7.65	6	7.56	7.64	-1	7,573	-0.01%
2020/10/29	10	7.40	0	0.00	7.40	10	8,239	0.12%
2020/10/28	2	7.52	0	0.00	7.48	2	8,244	0.02%
2020/10/27	5	7.51	0	0.00	7.56	5	8,195	0.06%
2020/10/26	4	7.54	0	0.00	7.56	4	8,174	0.05%
2020/10/23	0	0.00	7	7.50	7.51	-7	8,196	-0.09%
2020/10/22	12	7.45	0	0.00	7.45	12	8,276	0.14%
2020/10/21	0	0.00	7	7.50	7.50	-7	8,350	-0.08%
2020/10/20	12	7.45	0	0.00	7.44	12	8,500	0.14%
2020/10/19	0	0.00	7	7.50	7.52	-7	8,745	-0.08%
2020/10/16	8	7.45	0	0.00	7.44	8	8,838	0.09%
2020/10/15	0	0.00	5	7.60	7.55	-5	8,802	-0.06%
2020/10/14	5	7.54	0	0.00	7.56	5	8,831	0.06%
2020/10/13	4	7.55	1	7.56	7.55	3	9,202	0.03%
2020/10/12	0	0.00	10	7.62	7.63	-10	9,177	-0.11%
2020/10/08	5	7.66	0	0.00	7.64	5	9,236	0.05%
2020/10/06	5	7.56	7	7.58	7.58	-2	9,364	-0.02%
2020/10/05	17	7.52	0	0.00	7.52	17	9,497	0.18%
2020/09/29	10	7.66	0	0.00	7.55	10	9,636	0.10%
2020/09/28	0	0.00	10	7.54	7.73	-10	9,611	-0.10%
2020/09/25	13	7.49	0	0.00	7.46	13	9,578	0.14%
2020/09/24	0	0.00	5	7.52	7.51	-5	9,479	-0.05%
2020/09/23	1	7.96	0	0.00	7.79	1	9,314	0.01%
2020/09/22	2	8.13	0	0.00	8.09	2	9,202	0.02%
2020/09/21	8	8.26	0	0.00	8.25	8	9,054	0.09%
2020/09/18	7	8.28	1	8.24	8.24	6	9,018	0.07%
2020/09/17	5	8.21	0	0.00	8.26	5	8,992	0.06%
2020/09/16	3	8.23	0	0.00	8.20	3	8,960	0.03%
2020/09/14	0	0.00	2	8.35	8.34	-2	8,859	-0.02%
2020/09/11	6	8.43	11	8.47	8.34	-5	8,839	-0.06%
2020/09/10	12	8.39	5	8.43	8.39	7	8,717	0.08%
2020/09/09	0	0.00	42	8.35	8.32	-42	8,627	-0.49%
2020/09/08	0	0.00	6	8.34	8.29	-6	8,513	-0.07%
2020/09/07	75	8.31	5	8.25	8.30	70	8,457	0.83%
2020/09/04	0	0.00	5	8.21	8.16	-5	8,184	-0.06%
2020/09/02	5	8.15	0	0.00	8.08	5	8,035	0.06%
2020/08/31	2	8.27	1	8.19	8.17	1	8,022	0.01%
2020/08/28	5	8.16	0	0.00	8.12	5	7,868	0.06%
2020/08/26	0	0.00	10	8.02	8.00	-10	7,693	-0.13%
2020/08/25	15	8.05	0	0.00	8.01	15	7,963	0.19%
2020/08/24	10	7.91	10	7.97	7.97	0	7,889	0.00%
2020/08/21	0	0.00	5	7.95	7.95	-5	7,870	-0.06%
2020/08/20	5	8.05	0	0.00	7.77	5	7,681	0.07%
2020/08/19	6	8.10	0	0.00	8.10	6	7,487	0.08%
2020/08/18	11	8.09	32	8.11	8.11	-21	7,395	-0.28%
2020/08/17	30	8.10	15	8.16	8.15	15	7,234	0.21%
2020/08/14	10	7.70	0	0.00	7.84	10	6,715	0.15%
2020/08/13	10	7.83	0	0.00	7.77	10	6,556	0.15%
2020/08/12	0	0.00	26	8.05	8.01	-26	6,386	-0.41%
2020/08/11	0	0.00	5	7.98	8.00	-5	6,152	-0.08%
2020/08/10	0	0.00	17	7.85	7.99	-17	6,005	-0.28%
2020/08/07	18	7.86	3	7.84	7.75	15	5,832	0.26%
2020/08/06	7	7.70	16	7.77	7.71	-9	5,736	-0.16%
2020/08/05	7	7.69	0	0.00	7.70	7	5,722	0.12%
2020/08/04	10	7.54	10	7.70	7.69	0	5,730	0.00%
2020/08/03	0	0.00	7	7.52	7.53	-7	5,657	-0.12%
2020/07/31	5	7.43	0	0.00	7.47	5	5,632	0.09%
2020/07/30	12	7.44	5	7.46	7.45	7	5,661	0.12%
2020/07/27	10	7.50	0	0.00	7.36	10	5,707	0.18%
2020/07/24	10	7.62	10	7.63	7.57	0	5,689	0.00%
2020/07/23	0	0.00	26	7.64	7.73	-26	5,572	-0.47%
2020/07/22	10	7.55	11	7.58	7.52	-1	5,354	-0.02%
2020/07/20	15	7.31	25	7.41	7.41	-10	5,264	-0.19%
2020/07/17	10	7.63	46	7.53	7.39	-36	5,250	-0.69%
2020/07/15	30	7.21	0	0.00	7.18	30	4,939	0.61%
2020/07/14	15	7.29	0	0.00	7.28	15	4,911	0.31%
2020/07/13	16	7.36	0	0.00	7.39	16	4,844	0.33%
2020/07/10	0	0.00	5	7.31	7.23	-5	4,793	-0.10%
2020/07/09	7	7.25	10	7.28	7.27	-3	4,711	-0.06%
2020/07/08	0	0.00	10	7.22	7.26	-10	4,709	-0.21%
2020/07/07	10	7.17	3	7.17	7.17	7	4,781	0.15%
2020/07/03	5	7.07	0	0.00	7.07	5	4,996	0.10%
2020/07/01	0	0.00	7	7.14	7.07	-7	5,102	-0.14%
2020/06/30	0	0.00	14	7.07	7.10	-14	5,143	-0.27%
2020/06/29	28	6.99	14	7.04	7.00	14	5,223	0.27%
2020/06/19	0	0.00	10	7.13	7.19	-10	5,526	-0.18%
2020/06/18	0	0.00	5	7.11	7.09	-5	5,601	-0.09%
2020/06/17	6	7.07	9	7.10	7.08	-3	5,608	-0.05%
2020/06/12	1	6.80	0	0.00	6.87	1	5,879	0.02%
2020/06/11	15	7.09	0	0.00	6.96	15	5,947	0.25%
2020/06/08	8	7.12	1	7.14	7.12	7	6,344	0.11%
2020/05/28	5	6.78	10	6.83	6.74	-5	5,929	-0.08%
2020/05/27	5	6.76	0	0.00	6.76	5	5,957	0.08%
2020/05/26	10	6.75	0	0.00	6.76	10	5,980	0.17%
2020/05/20	6	6.91	0	0.00	6.89	6	6,006	0.10%
2020/05/19	10	6.88	5	6.91	6.94	5	5,998	0.08%
2020/05/13	10	6.87	0	0.00	6.87	10	5,914	0.17%
2020/05/11	10	7.04	0	0.00	6.98	10	5,906	0.17%
2020/05/07	0	0.00	15	6.90	6.90	-15	5,877	-0.26%
2020/05/05	10	6.92	0	0.00	6.91	10	5,872	0.17%
2020/04/29	5	6.98	0	0.00	6.98	5	5,752	0.09%
2020/04/27	7	6.83	0	0.00	6.83	7	5,776	0.12%
2020/04/23	10	6.62	0	0.00	6.71	10	5,712	0.18%
2020/04/22	3	6.57	0	0.00	6.58	3	5,635	0.05%
2020/04/21	10	6.55	0	0.00	6.42	10	5,594	0.18%
2020/04/17	10	6.85	15	6.93	6.79	-5	5,616	-0.09%
2020/04/16	15	6.85	15	6.78	6.88	0	5,638	0.00%
2020/04/14	0	0.00	10	6.76	6.83	-10	5,629	-0.18%
2020/04/13	0	0.00	15	6.80	6.75	-15	5,567	-0.27%
2020/04/09	0	0.00	27	6.33	6.38	-27	5,416	-0.50%
2020/04/08	10	6.10	5	6.05	6.15	5	5,245	0.10%
2020/04/07	9	6.04	0	0.00	6.01	9	5,144	0.17%
2020/04/01	0	0.00	91	5.84	5.89	-91	5,113	-1.78%
2020/03/30	0	0.00	8	5.66	5.72	-8	5,130	-0.16%
2020/03/27	13	5.64	0	0.00	5.67	13	5,126	0.25%
2020/03/26	5	5.60	40	5.60	5.68	-35	5,054	-0.69%
2020/03/25	5	5.44	7	5.58	5.56	-2	5,031	-0.04%
2020/03/24	15	5.37	30	5.42	5.32	-15	4,822	-0.31%
2020/03/20	20	5.23	0	0.00	5.28	20	4,751	0.42%
2020/03/19	1	5.32	4	5.11	5.00	-3	4,683	-0.06%
2020/03/18	10	5.58	2	5.60	5.55	8	4,495	0.18%
2020/03/17	1	5.44	0	0.00	5.65	1	4,436	0.02%
2020/03/16	1	5.88	0	0.00	5.74	1	4,318	0.02%
2020/03/13	11	5.83	36	5.89	6.04	-25	4,255	-0.59%
2020/03/12	0	0.00	10	6.90	6.47	-10	3,951	-0.25%
2020/03/10	5	6.90	5	6.89	6.98	0	3,811	0.00%
2020/03/06	5	7.18	0	0.00	7.16	5	3,764	0.13%
2020/03/02	3	7.16	3	7.16	7.13	0	3,735	0.00%
2020/02/26	0	0.00	5	7.12	7.10	-5	3,652	-0.14%
2020/02/25	5	7.11	0	0.00	7.14	5	3,659	0.14%
2020/02/20	0	0.00	25	7.30	7.30	-25	3,647	-0.69%
2020/02/19	3	7.28	3	7.29	7.28	0	3,672	0.00%
2020/02/17	0	0.00	20	7.27	7.27	-20	3,843	-0.52%
2020/02/13	0	0.00	5	7.40	7.32	-5	4,175	-0.12%
2020/02/12	6	7.28	1	7.35	7.33	5	4,221	0.12%
2020/02/11	0	0.00	10	7.27	7.29	-10	4,272	-0.23%
2020/02/07	5	7.35	5	7.24	7.24	0	4,315	0.00%
2020/02/06	6	7.37	6	7.35	7.37	0	4,348	0.00%
2020/02/04	10	7.24	0	0.00	7.25	10	4,452	0.22%
2020/01/30	0	0.00	20	7.33	7.24	-20	4,588	-0.44%
2020/01/17	5	7.71	10	7.72	7.70	-5	4,626	-0.11%
2020/01/16	15	7.71	0	0.00	7.70	15	4,729	0.32%
2020/01/13	6	7.80	9	7.75	7.80	-3	5,487	-0.05%
2020/01/10	20	7.62	20	7.67	7.71	0	5,662	0.00%
2020/01/09	10	7.58	10	7.54	7.58	0	5,929	0.00%
2020/01/08	10	7.48	10	7.42	7.42	0	6,170	0.00%
2020/01/06	5	7.65	20	7.64	7.62	-15	6,445	-0.23%
2019/12/25	10	7.82	10	7.89	7.85	0	6,381	0.00%
2019/12/24	10	7.89	5	7.89	7.86	5	6,464	0.08%
2019/12/20	15	7.89	0	0.00	7.85	15	6,906	0.22%
2019/12/19	10	7.93	10	7.98	7.93	0	6,953	0.00%
2019/12/17	0	0.00	1	7.89	7.93	-1	7,141	-0.01%
2019/12/16	0	0.00	1	7.89	7.88	-1	7,097	-0.01%
2019/12/13	10	7.86	0	0.00	7.84	10	7,069	0.14%
2019/12/11	2	7.88	0	0.00	7.86	2	7,069	0.03%
2019/12/09	5	7.83	5	7.83	7.83	0	7,181	0.00%
2019/12/06	8	7.79	8	7.83	7.79	0	7,243	0.00%
2019/12/05	0	0.00	9	7.73	7.74	-9	7,338	-0.12%
2019/12/04	9	7.66	0	0.00	7.71	9	7,360	0.12%
2019/12/02	0	0.00	10	7.87	7.79	-10	7,366	-0.14%
2019/11/28	10	7.82	0	0.00	7.84	10	7,404	0.14%
2019/11/22	0	0.00	10	7.83	7.78	-10	7,534	-0.13%
2019/11/21	10	7.78	0	0.00	7.77	10	7,518	0.13%
2019/11/15	5	7.85	0	0.00	7.82	5	7,458	0.07%
2019/11/14	15	7.81	10	7.84	7.81	5	7,480	0.07%
2019/11/13	5	7.92	5	7.96	7.93	0	7,334	0.00%
2019/11/12	5	7.91	5	8.07	7.90	0	7,328	0.00%
2019/11/08	0	0.00	5	8.03	8.01	-5	6,935	-0.07%
2019/11/07	7	8.10	0	0.00	8.07	7	6,864	0.10%
2019/11/05	10	8.17	0	0.00	8.14	10	6,779	0.15%
2019/11/04	10	8.15	10	8.23	8.12	0	6,762	0.00%
2019/10/31	10	8.19	20	8.21	8.12	-10	6,873	-0.15%
2019/10/30	8	8.29	0	0.00	8.26	8	6,817	0.12%
2019/10/28	11	8.27	0	0.00	8.24	11	6,664	0.17%
2019/10/25	10	8.27	0	0.00	8.26	10	6,618	0.15%
2019/10/24	5	8.36	5	8.34	8.31	0	6,553	0.00%
2019/10/23	10	8.32	32	8.41	8.35	-22	6,464	-0.34%
2019/10/22	2	8.37	22	8.37	8.30	-20	6,240	-0.32%
2019/10/21	15	8.26	25	8.33	8.39	-10	6,043	-0.17%
2019/10/18	2	8.11	2	8.23	8.11	0	5,680	0.00%
2019/10/17	15	7.97	40	8.12	8.16	-25	5,470	-0.46%
2019/10/16	0	0.00	15	8.07	8.00	-15	5,140	-0.29%
2019/10/15	10	8.02	37	8.05	8.03	-27	4,854	-0.56%
2019/10/14	0	0.00	15	7.92	7.98	-15	4,692	-0.32%
2019/10/09	2	7.72	10	7.71	7.74	-8	4,526	-0.18%
2019/10/07	10	7.79	0	0.00	7.84	10	4,400	0.23%
2019/10/04	5	7.78	0	0.00	7.78	5	4,382	0.11%
2019/09/27	10	7.72	0	0.00	7.76	10	4,278	0.23%
2019/09/26	20	8.02	0	0.00	7.85	20	4,203	0.48%
2019/09/25	5	7.95	3	7.96	8.01	2	3,810	0.05%
2019/09/24	20	7.98	0	0.00	7.96	20	3,862	0.52%
2019/09/23	3	8.10	55	8.07	8.08	-52	3,883	-1.34%
2019/09/20	0	0.00	15	7.97	7.98	-15	3,788	-0.40%
2019/09/18	10	7.88	0	0.00	7.88	10	3,738	0.27%
2019/09/17	0	0.00	5	7.94	7.91	-5	3,758	-0.13%
2019/09/16	5	7.92	0	0.00	7.91	5	3,807	0.13%
2019/09/12	0	0.00	10	8.02	7.96	-10	3,816	-0.26%
2019/09/11	0	0.00	25	7.89	7.93	-25	3,786	-0.66%
2019/09/09	10	7.76	10	7.79	7.74	0	3,659	0.00%
2019/09/05	0	0.00	5	7.68	7.76	-5	3,643	-0.14%
2019/09/04	0	0.00	25	7.63	7.64	-25	3,612	-0.69%
2019/09/03	10	7.57	0	0.00	7.60	10	3,896	0.26%
2019/08/30	10	7.47	0	0.00	7.54	10	3,951	0.25%
2019/08/29	10	7.48	10	7.49	7.47	0	3,961	0.00%
2019/08/28	0	0.00	20	7.51	7.52	-20	4,102	-0.49%
2019/08/26	10	7.41	0	0.00	7.41	10	4,215	0.24%
2019/08/20	25	7.50	25	7.53	7.47	0	5,190	0.00%
2019/08/16	5	7.35	0	0.00	7.39	5	5,558	0.09%
2019/08/15	10	7.34	0	0.00	7.34	10	5,860	0.17%
2019/08/14	5	7.43	0	0.00	7.46	5	5,964	0.08%
2019/08/12	10	7.45	0	0.00	7.47	10	6,514	0.15%
2019/08/07	0	0.00	10	7.37	7.35	-10	7,187	-0.14%
2019/08/06	0	0.00	5	7.19	7.31	-5	7,336	-0.07%
2019/08/05	20	7.33	0	0.00	7.28	20	7,347	0.27%
2019/08/02	10	7.55	10	7.50	7.50	0	7,226	0.00%
2019/08/01	5	7.67	0	0.00	7.61	5	7,314	0.07%
2019/07/31	0	0.00	8	7.69	7.70	-8	7,304	-0.11%
2019/07/30	8	7.70	0	0.00	7.69	8	7,306	0.11%
2019/07/29	1	7.74	0	0.00	7.71	1	7,340	0.01%
2019/07/26	5	7.70	5	7.70	7.70	0	7,331	0.00%
2019/07/16	0	0.00	5	7.75	7.74	-5	7,439	-0.07%
2019/07/09	10	7.78	0	0.00	7.75	10	7,459	0.13%
2019/07/05	0	0.00	20	7.81	7.80	-20	7,524	-0.27%
2019/07/03	5	7.79	0	0.00	7.81	5	7,622	0.07%
2019/07/02	30	7.75	0	0.00	7.75	30	7,707	0.39%
2019/07/01	0	0.00	48	7.77	7.74	-48	7,880	-0.61%
2019/06/28	5	7.75	0	0.00	7.77	5	7,823	0.06%
2019/06/27	20	7.86	0	0.00	7.85	20	8,061	0.25%
2019/06/24	5	7.91	0	0.00	7.86	5	8,457	0.06%
2019/06/21	35	7.93	0	0.00	7.93	35	8,445	0.41%
2019/06/20	10	7.94	0	0.00	7.95	10	8,447	0.12%
2019/06/19	4	7.89	0	0.00	7.90	4	8,452	0.05%
2019/06/18	8	7.89	0	0.00	7.82	8	8,680	0.09%
2019/06/17	10	7.94	0	0.00	7.93	10	8,662	0.12%
2019/06/12	15	8.02	2	8.00	7.98	13	8,672	0.15%
2019/06/11	30	8.13	0	0.00	8.03	30	8,608	0.35%
2019/06/10	15	8.32	5	8.38	8.31	10	8,342	0.12%
2019/06/06	20	8.31	1	8.32	8.32	19	8,348	0.23%
2019/06/05	5	8.36	0	0.00	8.33	5	8,332	0.06%
2019/06/04	30	8.33	0	0.00	8.32	30	8,312	0.36%
2019/06/03	0	0.00	32	8.42	8.45	-32	8,225	-0.39%
2019/05/31	5	8.42	22	8.40	8.39	-17	8,181	-0.21%
2019/05/30	15	8.45	8	8.42	8.41	7	8,132	0.09%
2019/05/29	18	8.42	8	8.43	8.37	10	8,110	0.12%
2019/05/28	0	0.00	32	8.58	8.32	-32	8,080	-0.40%
2019/05/27	24	8.52	15	8.50	8.53	9	7,814	0.12%
2019/05/24	0	0.00	39	8.41	8.42	-39	7,577	-0.51%
2019/05/23	12	8.36	6	8.35	8.36	6	7,470	0.08%
2019/05/22	10	8.21	20	8.29	8.31	-10	7,281	-0.14%
2019/05/20	10	8.15	10	8.19	8.21	0	7,286	0.00%
2019/05/17	15	8.11	20	8.23	8.08	-5	7,178	-0.07%
2019/05/16	5	8.17	5	8.16	8.11	0	6,870	0.00%
2019/05/15	5	7.97	29	7.98	7.90	-24	6,430	-0.37%
2019/05/14	14	7.77	36	7.86	7.90	-22	6,379	-0.34%
2019/05/13	0	0.00	4	7.88	7.82	-4	6,246	-0.06%
2019/05/09	0	0.00	10	7.90	7.91	-10	6,196	-0.16%
2019/05/08	5	7.74	0	0.00	7.82	5	6,051	0.08%
2019/05/06	10	7.74	0	0.00	7.73	10	6,037	0.17%
2019/04/29	20	7.78	0	0.00	7.78	20	6,062	0.33%
2019/04/26	10	7.78	0	0.00	7.78	10	6,123	0.16%
2019/04/23	0	0.00	35	7.88	7.90	-35	6,436	-0.54%
2019/04/19	10	7.74	0	0.00	7.71	10	6,337	0.16%
2019/04/18	15	7.79	0	0.00	7.71	15	6,431	0.23%
2019/04/17	0	0.00	10	7.85	7.83	-10	6,925	-0.14%
2019/04/11	0	0.00	5	7.91	7.85	-5	6,916	-0.07%
2019/04/10	0	0.00	2	7.84	7.85	-2	6,878	-0.03%
2019/04/09	0	0.00	18	7.83	7.88	-18	6,869	-0.26%
2019/04/08	5	7.80	0	0.00	7.79	5	6,865	0.07%
2019/04/03	10	7.63	0	0.00	7.69	10	6,798	0.15%
2019/04/01	5	7.73	0	0.00	7.69	5	6,715	0.07%
2019/03/28	10	8.16	5	8.22	8.10	5	6,262	0.08%
2019/03/27	10	8.04	0	0.00	8.04	10	6,021	0.17%
2019/03/25	15	7.98	10	8.03	7.99	5	6,108	0.08%
2019/03/21	5	8.07	0	0.00	8.10	5	6,148	0.08%
2019/03/20	11	8.03	0	0.00	8.03	11	6,672	0.16%
2019/03/18	5	8.00	0	0.00	8.00	5	6,893	0.07%
2019/03/15	0	0.00	1	8.04	8.02	-1	7,059	-0.01%
2019/03/13	5	8.00	0	0.00	7.96	5	7,344	0.07%
2019/03/12	7	8.00	0	0.00	7.99	7	7,454	0.09%
2019/03/11	0	0.00	22	7.98	7.99	-22	7,633	-0.29%
2019/03/08	20	7.91	0	0.00	7.91	20	7,764	0.26%
2019/03/07	30	8.02	0	0.00	7.89	30	7,872	0.38%
2019/03/06	10	8.04	15	8.00	7.99	-5	7,971	-0.06%
2019/03/05	5	7.89	9	7.94	7.92	-4	8,223	-0.05%
2019/03/04	2	7.87	8	7.89	7.87	-6	8,304	-0.07%
2019/02/26	0	0.00	20	7.95	7.93	-20	8,401	-0.24%
2019/02/25	0	0.00	5	7.83	7.82	-5	8,358	-0.06%
2019/02/20	18	7.58	10	7.61	7.62	8	8,327	0.10%
2019/02/19	20	7.70	30	7.65	7.60	-10	8,298	-0.12%
2019/02/18	1	7.43	0	0.00	7.47	1	7,979	0.01%
2019/02/15	0	0.00	10	7.43	7.38	-10	7,936	-0.13%
2019/01/24	0	0.00	15	7.31	7.28	-15	8,015	-0.19%
2019/01/18	0	0.00	5	7.35	7.35	-5	8,687	-0.06%
2019/01/16	10	7.23	0	0.00	7.25	10	8,889	0.11%
2019/01/11	15	7.19	0	0.00	7.18	15	8,787	0.17%
2019/01/10	10	7.18	0	0.00	7.17	10	8,870	0.11%
2019/01/09	10	7.25	20	7.33	7.24	-10	8,862	-0.11%
2019/01/08	10	7.13	0	0.00	7.13	10	8,414	0.12%
2019/01/04	0	0.00	5	7.01	7.03	-5	8,734	-0.06%
2019/01/03	0	0.00	10	7.11	7.05	-10	9,021	-0.11%
2018/12/26	0	0.00	5	7.04	7.00	-5	9,712	-0.05%
2018/12/25	15	6.95	0	0.00	7.02	15	9,900	0.15%
2018/12/20	15	7.22	0	0.00	7.16	15	10,547	0.14%
2018/12/18	10	7.33	10	7.29	7.25	0	11,362	0.00%
2018/12/17	10	7.48	0	0.00	7.45	10	11,321	0.09%
2018/12/14	0	0.00	1	7.55	7.50	-1	11,320	-0.01%
2018/12/13	15	7.63	0	0.00	7.52	15	11,287	0.13%
2018/12/12	11	8.21	0	0.00	8.12	11	10,605	0.10%
2018/12/11	8	8.18	11	8.18	8.29	-3	10,664	-0.03%
2018/12/07	6	8.19	5	8.12	8.29	1	10,391	0.01%
2018/12/06	20	7.95	10	7.92	7.99	10	10,188	0.10%
2018/12/04	5	8.20	5	8.27	8.20	0	9,988	0.00%
2018/12/03	0	0.00	5	8.00	8.04	-5	9,836	-0.05%
2018/11/30	5	7.82	10	7.90	7.86	-5	9,691	-0.05%
2018/11/29	5	7.77	17	7.70	7.70	-12	9,638	-0.12%
2018/11/28	0	0.00	15	7.69	7.70	-15	9,597	-0.16%
2018/11/27	0	0.00	70	7.55	7.51	-70	9,622	-0.73%
2018/11/26	17	7.51	10	7.58	7.55	7	9,548	0.07%
2018/11/23	0	0.00	10	7.27	7.26	-10	9,359	-0.11%
2018/11/22	0	0.00	5	7.44	7.25	-5	9,483	-0.05%
2018/11/20	0	0.00	5	7.25	7.23	-5	9,322	-0.05%
2018/11/19	0	0.00	20	7.19	7.19	-20	9,304	-0.21%
2018/11/13	5	6.98	0	0.00	7.03	5	9,418	0.05%
2018/11/08	20	7.11	0	0.00	7.10	20	9,583	0.21%
2018/11/07	0	0.00	21	7.11	7.09	-21	9,581	-0.22%
2018/11/05	5	7.07	1	7.05	7.05	4	9,748	0.04%
2018/10/31	0	0.00	3	6.92	7.01	-3	9,652	-0.03%
2018/10/30	0	0.00	5	6.84	6.85	-5	9,583	-0.05%
2018/10/29	50	6.93	29	7.02	6.93	21	9,551	0.22%
2018/10/26	2	6.77	30	6.88	6.82	-28	9,147	-0.31%
2018/10/25	32	6.85	0	0.00	6.80	32	9,128	0.35%
2018/10/24	0	0.00	27	7.15	7.10	-27	8,960	-0.30%
2018/10/23	11	7.20	36	7.18	7.16	-25	8,916	-0.28%
2018/10/22	15	7.35	1	7.33	7.32	14	8,915	0.16%
2018/10/19	1	7.20	10	7.20	7.20	-9	8,902	-0.10%
2018/10/18	25	7.36	0	0.00	7.36	25	8,767	0.29%
2018/10/17	52	7.58	10	7.56	7.47	42	8,701	0.48%
2018/10/16	10	7.52	0	0.00	7.54	10	8,711	0.11%
2018/10/15	1	7.66	0	0.00	7.66	1	8,824	0.01%
2018/10/12	20	7.71	13	7.60	7.68	7	9,007	0.08%
2018/10/11	43	7.65	73	7.54	7.48	-30	9,183	-0.33%
2018/10/08	35	8.21	20	8.27	8.21	15	8,964	0.17%
2018/10/05	10	8.29	25	8.37	8.19	-15	9,038	-0.17%
2018/10/04	15	8.51	5	8.61	8.46	10	8,728	0.11%
2018/10/03	15	8.58	41	8.56	8.58	-26	8,530	-0.30%
2018/10/02	2	8.47	0	0.00	8.47	2	8,335	0.02%
2018/10/01	79	8.56	20	8.61	8.51	59	8,256	0.71%
2018/09/28	7	8.47	17	8.41	8.40	-10	8,133	-0.12%
2018/09/27	60	8.56	15	8.61	8.50	45	8,016	0.56%
2018/09/26	34	8.56	20	8.62	8.64	14	7,748	0.18%
2018/09/18	10	8.21	0	0.00	8.21	10	7,072	0.14%
2018/09/17	13	8.27	23	8.32	8.25	-10	7,087	-0.14%
2018/09/11	0	0.00	30	8.09	8.11	-30	7,327	-0.41%
2018/09/10	30	8.01	0	0.00	8.00	30	7,428	0.40%
2018/09/04	0	0.00	3	8.38	8.38	-3	8,059	-0.04%
2018/09/03	0	0.00	50	8.40	8.41	-50	8,329	-0.60%
2018/08/31	20	8.26	3	8.24	8.26	17	9,466	0.18%
2018/08/30	5	8.31	38	8.30	8.28	-33	10,720	-0.31%
2018/08/21	0.9	7.96	0	0.00	8.02	0.9	10,748	0.01%
2018/08/17	0	0.00	20	8.02	7.95	-20	10,898	-0.18%
2018/08/14	1	8.08	0	0.00	8.02	1	10,793	0.01%
2018/08/13	20	8.12	0	0.00	8.00	20	10,827	0.18%
2018/08/06	20	8.05	20	8.10	8.12	0	11,211	0.00%
2018/08/02	5	8.07	0	0.00	8.08	5	11,255	0.04%
2018/08/01	0.9	8.16	0	0.00	8.20	0.9	11,162	0.01%
2018/07/27	20	8.24	20	8.30	8.22	0	11,054	0.00%
2018/07/24	0	0.00	10	8.18	8.17	-10	10,971	-0.09%
2018/07/23	2	8.23	47	8.21	8.18	-45	10,944	-0.41%
2018/07/20	40	8.20	35	8.30	8.12	5	10,870	0.05%
2018/07/19	30	8.27	30	8.40	8.27	0	10,687	0.00%
2018/07/18	21	8.18	40	8.34	8.22	-19	10,370	-0.18%
2018/07/17	27	8.23	0	0.00	8.05	27	10,052	0.27%
2018/07/16	20.9	8.09	0	0.00	8.07	20.9	9,855	0.21%
2018/07/13	3	8.20	23	8.14	8.15	-20	9,819	-0.20%
2018/07/12	0	0.00	1	7.91	7.93	-1	9,703	-0.01%
2018/07/11	3	7.90	0	0.00	7.87	3	9,810	0.03%
2018/07/09	1	7.92	0	0.00	7.90	1	9,918	0.01%
2018/07/05	20	7.95	0	0.00	7.94	20	9,806	0.20%
2018/07/04	0	0.00	20	8.07	8.06	-20	9,853	-0.20%
2018/07/03	20	8.01	0	0.00	8.05	20	9,980	0.20%
2018/07/02	20	8.41	0	0.00	8.25	20	9,946	0.20%
2018/06/28	25	8.39	30	8.50	8.39	-5	10,246	-0.05%
2018/06/26	15	8.19	20	8.28	8.36	-5	10,328	-0.05%
2018/06/25	3	8.37	1	8.37	8.35	2	10,326	0.02%
2018/06/22	26	8.44	0	0.00	8.40	26	10,589	0.25%
2018/06/21	34	8.56	35	8.65	8.54	-1	10,704	-0.01%
2018/06/20	10	8.39	2	8.36	8.42	8	10,683	0.07%
2018/06/15	13	8.58	11	8.64	8.61	2	11,238	0.02%
2018/06/14	2	8.73	1	8.53	8.47	1	11,222	0.01%
2018/06/13	0	0.00	2	8.56	8.47	-2	10,993	-0.02%
2018/06/12	21	8.62	0	0.00	8.64	21	10,771	0.19%
2018/06/11	6	8.94	23	8.79	8.73	-17	10,531	-0.16%
2018/06/08	24	9.03	10	9.01	8.92	14	10,175	0.14%
2018/06/07	6	8.72	56	8.42	8.87	-50	8,713	-0.57%
2018/06/06	2	8.09	0	0.00	8.07	2	7,642	0.03%
2018/05/31	20	8.09	1	8.09	8.07	19	7,507	0.25%
2018/05/30	13	7.99	10	8.07	8.16	3	7,465	0.04%
2018/05/29	2	8.06	0	0.00	8.07	2	7,164	0.03%
2018/05/28	1	8.08	0	0.00	8.11	1	7,127	0.01%
2018/05/25	0	0.00	15	8.11	8.09	-15	7,156	-0.21%
2018/05/23	0	0.00	15	8.09	8.03	-15	7,161	-0.21%
2018/05/18	20	8.16	0	0.00	8.06	20	7,109	0.28%
2018/05/17	15	8.01	0	0.00	8.01	15	7,002	0.21%
2018/05/16	0	0.00	60	8.03	8.05	-60	6,901	-0.87%
2018/05/14	0	0.00	10	7.68	7.67	-10	7,059	-0.14%
2018/05/11	15	7.66	10	7.72	7.65	5	7,123	0.07%
2018/05/10	0	0.00	15	7.68	7.66	-15	7,103	-0.21%
2018/05/09	20	7.61	0	0.00	7.60	20	7,041	0.28%
2018/05/08	0	0.00	10	7.65	7.65	-10	7,082	-0.14%
2018/05/04	0	0.00	10	7.60	7.56	-10	7,139	-0.14%
2018/05/03	10	7.55	0	0.00	7.54	10	7,174	0.14%
2018/04/25	0	0.00	17	7.57	7.55	-17	7,795	-0.22%
2018/04/24	10	7.65	0	0.00	7.55	10	7,887	0.13%
2018/04/23	20	7.63	0	0.00	7.69	20	7,900	0.25%
2018/04/18	0	0.00	2	7.63	7.56	-2	8,082	-0.02%
2018/04/16	20	7.78	1	7.75	7.75	19	8,480	0.22%
2018/04/13	5.9	7.84	0	0.00	7.83	5.9	8,457	0.07%
2018/04/09	30	8.00	0	0.00	7.92	30	8,635	0.35%
2018/04/03	0	0.00	10	8.14	8.10	-10	8,562	-0.12%
2018/04/02	10	8.20	0	0.00	8.21	10	8,524	0.12%
2018/03/31	0	0.00	20	7.99	8.00	-20	8,242	-0.24%
2018/03/30	42	8.05	0	0.00	8.00	42	8,262	0.51%
2018/03/29	10	7.91	30	8.03	8.02	-20	8,349	-0.24%
2018/03/28	11	7.92	0	0.00	7.90	11	8,798	0.13%
2018/03/27	10	8.15	5	8.10	8.04	5	9,280	0.05%
2018/03/26	5	7.97	30	7.98	7.98	-25	9,156	-0.27%
2018/03/23	45	7.83	10	7.94	7.83	35	9,115	0.38%
2018/03/22	10	7.86	35	8.02	8.00	-25	9,121	-0.27%
2018/03/20	0	0.00	10	7.54	7.54	-10	8,489	-0.12%
2018/03/19	5	7.58	0	0.00	7.48	5	8,517	0.06%
2018/03/13	0.9	7.54	0	0.00	7.58	0.9	9,352	0.01%
2018/03/12	0	0.00	15	7.54	7.55	-15	9,652	-0.16%
2018/03/08	0.2	7.33	5	7.42	7.39	-4.8	9,840	-0.05%
2018/03/07	0	0.00	22	7.37	7.33	-22	10,000	-0.22%
2018/03/06	0	0.00	13	7.39	7.37	-13	10,666	-0.12%
2018/03/05	10	7.37	0	0.00	7.34	10	11,838	0.08%
2018/02/22	2	7.44	2	7.47	7.48	0	13,209	0.00%
2018/02/12	0	0.00	13	7.33	7.36	-13	13,358	-0.10%
2018/02/09	9	7.25	0	0.00	7.23	9	13,289	0.07%
2018/02/06	0	0.00	1	7.31	7.10	-1	12,958	-0.01%
2018/02/01	0.9	7.77	0	0.00	7.80	0.9	12,806	0.01%
2018/01/26	25	7.81	20	7.82	7.81	5	12,826	0.04%
2018/01/25	0.9	7.83	5	7.93	7.86	-4.1	12,795	-0.03%
2018/01/19	0	0.00	1	8.09	7.96	-1	12,690	-0.01%
2018/01/18	3	8.10	0	0.00	8.09	3	12,489	0.02%
2018/01/16	5	8.21	5	8.20	8.18	0	12,370	0.00%
2018/01/08	3	8.17	0	0.00	8.16	3	12,073	0.02%
2018/01/04	0.9	8.11	0	0.00	8.15	0.9	11,951	0.01%
2018/01/03	2	8.20	0	0.00	8.17	2	12,108	0.02%